date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-07-16,20.5,20.5,20.5,20.5,1400,17.635935057035,17.635935057035,17.635935057035,17.635935057035,1627.35913390379,0.0,1.0
2007-07-17,20.61,20.67,20.59,20.6,45100,17.7305669036825,17.7821842745811,17.713361113383,17.7219640085327,52424.2120993293,0.0,1.0
2007-07-18,20.36,20.36,20.33,20.33,200,17.5154945249382,17.5154945249382,17.4896858394888,17.4896858394888,232.47987627197,0.0,1.0
2007-07-19,20.54,20.54,20.52,20.52,200,17.6703466376341,17.6703466376341,17.6531408473345,17.6531408473345,232.47987627197,0.0,1.0
2007-07-20,20.13,20.17,20.13,20.17,10900,17.3176279364934,17.3520395170925,17.3176279364934,17.3520395170925,12670.1532568224,0.0,1.0
2007-07-23,20.13,20.13,20.13,20.13,0,17.3176279364934,17.3176279364934,17.3176279364934,17.3176279364934,0,0.0,1.0
2007-07-24,19.56,19.6,19.56,19.6,2700,16.8272629129563,16.8616744935554,16.8272629129563,16.8616744935554,3138.4783296716,0.0,1.0
2007-07-25,19.56,19.56,19.56,19.56,0,16.8272629129563,16.8272629129563,16.8272629129563,16.8272629129563,0,0.0,1.0
2007-07-26,18.73,19.13,18.66,19.13,1900,16.1132226155251,16.4573384215161,16.0530023494767,16.4573384215161,2208.55882458372,0.0,1.0
2007-07-27,19.0,19.0,18.81,18.88,1500,16.345500784569,16.345500784569,16.1820457767233,16.2422660427717,1743.59907203978,0.0,1.0
2007-07-30,19.1,19.11,18.85,18.85,600,16.4315297360668,16.4401326312165,16.2164573573224,16.2164573573224,697.439628815909,0.0,1.0
2007-07-31,18.93,19.31,18.93,19.31,1500,16.2852805185206,16.612190534212,16.2852805185206,16.612190534212,1743.59907203978,0.0,1.0
2007-08-01,18.43,18.81,18.42,18.81,10000,15.855135761032,16.1820457767233,15.8465328658822,16.1820457767233,11623.9938135985,0.0,1.0
2007-08-02,19.03,19.03,19.01,19.01,1000,16.3713094700183,16.3713094700183,16.3541036797188,16.3541036797188,1162.39938135985,0.0,1.0
2007-08-03,19.14,19.14,19.14,19.14,1500,16.4659413166658,16.4659413166658,16.4659413166658,16.4659413166658,1743.59907203978,0.0,1.0
2007-08-06,19.14,19.14,19.14,19.14,0,16.4659413166658,16.4659413166658,16.4659413166658,16.4659413166658,0,0.0,1.0
2007-08-07,18.87,18.87,18.87,18.87,3600,16.233663147622,16.233663147622,16.233663147622,16.233663147622,4184.63777289546,0.0,1.0
2007-08-08,18.87,18.87,18.87,18.87,0,16.233663147622,16.233663147622,16.233663147622,16.233663147622,0,0.0,1.0
2007-08-09,18.7,18.7,18.7,18.7,900,16.0874139300758,16.0874139300758,16.0874139300758,16.0874139300758,1046.15944322387,0.0,1.0
2007-08-10,18.7,18.7,18.7,18.7,0,16.0874139300758,16.0874139300758,16.0874139300758,16.0874139300758,0,0.0,1.0
2007-08-13,18.7,18.7,18.7,18.7,0,16.0874139300758,16.0874139300758,16.0874139300758,16.0874139300758,0,0.0,1.0
2007-08-14,18.7,18.7,18.7,18.7,0,16.0874139300758,16.0874139300758,16.0874139300758,16.0874139300758,0,0.0,1.0
2007-08-15,18.7,18.7,18.7,18.7,0,16.0874139300758,16.0874139300758,16.0874139300758,16.0874139300758,0,0.0,1.0
2007-08-16,17.28,17.28,16.5901,17.06,600,14.865802818808,14.865802818808,14.2722890824252,14.676539125513,697.439628815913,0.0,1.0
2007-08-17,17.7,17.7,17.7,17.7,100,15.2271244150985,15.2271244150985,15.2271244150985,15.2271244150985,116.239938135985,0.0,1.0
2007-08-20,17.91,17.91,17.91,17.91,400,15.4077852132437,15.4077852132437,15.4077852132437,15.4077852132437,464.959752543942,0.0,1.0
2007-08-21,17.91,17.91,17.91,17.91,0,15.4077852132437,15.4077852132437,15.4077852132437,15.4077852132437,0,0.0,1.0
2007-08-22,18.46,18.46,18.46,18.46,500,15.8809444464813,15.8809444464813,15.8809444464813,15.8809444464813,581.199690679925,0.0,1.0
2007-08-23,18.53,18.53,18.53,18.53,200,15.9411647125297,15.9411647125297,15.9411647125297,15.9411647125297,232.47987627197,0.0,1.0
2007-08-24,18.53,18.53,18.53,18.53,0,15.9411647125297,15.9411647125297,15.9411647125297,15.9411647125297,0,0.0,1.0
2007-08-27,18.54,18.54,18.54,18.54,400,15.9497676076795,15.9497676076795,15.9497676076795,15.9497676076795,464.959752543939,0.0,1.0
2007-08-28,18.54,18.54,18.54,18.54,0,15.9497676076795,15.9497676076795,15.9497676076795,15.9497676076795,0,0.0,1.0
2007-08-29,18.01,18.01,18.01,18.01,300,15.4938141647415,15.4938141647415,15.4938141647415,15.4938141647415,348.719814407955,0.0,1.0
2007-08-30,18.13,18.13,18.13,18.13,500,15.5970489065388,15.5970489065388,15.5970489065388,15.5970489065388,581.199690679924,0.0,1.0
2007-08-31,18.44,18.44,18.44,18.44,800,15.8637386561817,15.8637386561817,15.8637386561817,15.8637386561817,929.919505087883,0.0,1.0
2007-09-04,18.72,18.72,18.72,18.72,300,16.1046197203754,16.1046197203754,16.1046197203754,16.1046197203754,348.719814407955,0.0,1.0
2007-09-05,18.58,18.58,18.47,18.47,1600,15.9841791882785,15.9841791882785,15.889547341631,15.889547341631,1859.83901017577,0.0,1.0
2007-09-06,18.58,18.58,18.58,18.58,0,15.9841791882785,15.9841791882785,15.9841791882785,15.9841791882785,0,0.0,1.0
2007-09-07,18.58,18.58,18.58,18.58,0,15.9841791882785,15.9841791882785,15.9841791882785,15.9841791882785,0,0.0,1.0
2007-09-10,18.58,18.58,18.58,18.58,0,15.9841791882785,15.9841791882785,15.9841791882785,15.9841791882785,0,0.0,1.0
2007-09-11,18.16,18.16,18.04,18.04,1900,15.6228575919881,15.6228575919881,15.5196228501908,15.5196228501908,2208.55882458371,0.0,1.0
2007-09-12,18.16,18.16,18.16,18.16,0,15.6228575919881,15.6228575919881,15.6228575919881,15.6228575919881,0,0.0,1.0
2007-09-13,18.16,18.16,18.16,18.16,0,15.6228575919881,15.6228575919881,15.6228575919881,15.6228575919881,0,0.0,1.0
2007-09-14,18.16,18.16,18.16,18.16,0,15.6228575919881,15.6228575919881,15.6228575919881,15.6228575919881,0,0.0,1.0
2007-09-17,18.27,18.27,18.27,18.27,700,15.7174894386356,15.7174894386356,15.7174894386356,15.7174894386356,813.679566951895,0.0,1.0
2007-09-18,19.0,19.0,19.0,19.0,1000,16.345500784569,16.345500784569,16.345500784569,16.345500784569,1162.39938135985,0.0,1.0
2007-09-19,19.17,19.53,19.12,19.37,4200,16.4917500021152,16.801454227507,16.4487355263663,16.6638079051106,4882.07740171137,0.0,1.0
2007-09-20,19.03,19.03,19.03,19.03,1200,16.3713094700183,16.3713094700183,16.3713094700183,16.3713094700183,1394.87925763183,0.0,1.0
2007-09-21,19.05,19.09,19.02,19.02,3000,16.3885152603179,16.422926840917,16.3627065748686,16.3627065748686,3487.19814407955,0.0,1.0
2007-09-24,18.68,18.72,18.67,18.7,48600,16.0702081397763,16.1046197203754,16.0616052446265,16.0874139300758,56492.6099340887,0.0,1.0
2007-09-25,18.65,18.66,18.46,18.46,1100,16.044399454327,16.0530023494767,15.8809444464813,15.8809444464813,1278.63931949583,0.0,1.0
2007-09-26,18.74,18.74,18.6701,18.6701,400,16.1218255106749,16.1218255106749,16.061691273578,16.061691273578,464.959752543941,0.0,1.0
2007-09-27,18.74,18.74,18.74,18.74,0,16.1218255106749,16.1218255106749,16.1218255106749,16.1218255106749,0,0.0,1.0
2007-09-28,18.74,18.74,18.74,18.74,0,16.1218255106749,16.1218255106749,16.1218255106749,16.1218255106749,0,0.0,1.0
2007-10-01,18.74,18.74,18.74,18.74,0,16.1218255106749,16.1218255106749,16.1218255106749,16.1218255106749,0,0.0,1.0
2007-10-02,18.74,18.74,18.74,18.74,0,16.1218255106749,16.1218255106749,16.1218255106749,16.1218255106749,0,0.0,1.0
2007-10-03,18.74,18.74,18.74,18.74,0,16.1218255106749,16.1218255106749,16.1218255106749,16.1218255106749,0,0.0,1.0
2007-10-04,19.3455,19.35,19.29,19.29,3000,16.6427308119937,16.6466021148111,16.5949847439124,16.5949847439124,3487.19814407955,0.0,1.0
2007-10-05,19.61,19.61,19.46,19.51,2300,16.8702773887052,16.8702773887052,16.7412339614586,16.7842484372075,2673.51857712766,0.0,1.0
2007-10-08,19.6,19.76,19.59,19.64,6800,16.8616744935554,16.9993208159518,16.8530715984056,16.8960860741545,7904.315793247,0.0,1.0
2007-10-09,19.6,19.6,19.6,19.6,0,16.8616744935554,16.8616744935554,16.8616744935554,16.8616744935554,0,0.0,1.0
2007-10-10,19.6,19.6,19.6,19.6,900,16.8616744935554,16.8616744935554,16.8616744935554,16.8616744935554,1046.15944322387,0.0,1.0
2007-10-11,19.6,19.6,19.6,19.6,0,16.8616744935554,16.8616744935554,16.8616744935554,16.8616744935554,0,0.0,1.0
2007-10-12,19.6,19.6,19.6,19.6,0,16.8616744935554,16.8616744935554,16.8616744935554,16.8616744935554,0,0.0,1.0
2007-10-15,19.46,19.46,19.46,19.46,100,16.7412339614586,16.7412339614586,16.7412339614586,16.7412339614586,116.239938135985,0.0,1.0
2007-10-16,19.25,19.31,19.25,19.31,700,16.5605731633134,16.612190534212,16.5605731633134,16.612190534212,813.679566951894,0.0,1.0
2007-10-17,19.3,19.3,19.3,19.3,400,16.6035876390622,16.6035876390622,16.6035876390622,16.6035876390622,464.959752543941,0.0,1.0
2007-10-18,19.23,19.23,19.23,19.23,100,16.5433673730138,16.5433673730138,16.5433673730138,16.5433673730138,116.239938135985,0.0,1.0
2007-10-19,18.91,19.2,18.91,19.08,3600,16.2680747282211,16.5175586875645,16.2680747282211,16.4143239457672,4184.63777289546,0.0,1.0
2007-10-22,18.91,18.91,18.91,18.91,0,16.2680747282211,16.2680747282211,16.2680747282211,16.2680747282211,0,0.0,1.0
2007-10-23,18.91,18.91,18.91,18.91,0,16.2680747282211,16.2680747282211,16.2680747282211,16.2680747282211,0,0.0,1.0
2007-10-24,18.91,18.91,18.91,18.91,0,16.2680747282211,16.2680747282211,16.2680747282211,16.2680747282211,0,0.0,1.0
2007-10-25,19.02,19.12,19.02,19.07,4500,16.3627065748686,16.4487355263663,16.3627065748686,16.4057210506174,5230.79721611932,0.0,1.0
2007-10-26,19.14,19.23,19.13,19.18,7200,16.4659413166658,16.5433673730138,16.4573384215161,16.5003528972649,8369.27554579096,0.0,1.0
2007-10-29,19.14,19.14,19.14,19.14,0,16.4659413166658,16.4659413166658,16.4659413166658,16.4659413166658,0,0.0,1.0
2007-10-30,19.47,19.49,19.38,19.38,400,16.7498368566084,16.7670426469079,16.6724108002604,16.6724108002604,464.959752543939,0.0,1.0
2007-10-31,19.4,19.42,19.4,19.4199,2100,16.6896165905599,16.7068223808595,16.6896165905599,16.706736351908,2441.03870085569,0.0,1.0
2007-11-01,19.29,19.29,19.28,19.28,1300,16.5949847439124,16.5949847439124,16.5863818487627,16.5863818487627,1511.11919576781,0.0,1.0
2007-11-02,19.24,19.3,19.23,19.24,7200,16.5519702681636,16.6035876390622,16.5433673730138,16.5519702681636,8369.27554579092,0.0,1.0
2007-11-05,19.24,19.24,19.24,19.24,0,16.5519702681636,16.5519702681636,16.5519702681636,16.5519702681636,0,0.0,1.0
2007-11-06,19.42,19.42,19.39,19.39,1000,16.7068223808595,16.7068223808595,16.6810136954102,16.6810136954102,1162.39938135985,0.0,1.0
2007-11-07,19.57,19.59,19.57,19.59,2500,16.8358658081061,16.8530715984056,16.8358658081061,16.8530715984056,2905.99845339963,0.0,1.0
2007-11-08,19.32,19.32,19.32,19.32,1800,16.6207934293618,16.6207934293618,16.6207934293618,16.6207934293618,2092.31888644773,0.0,1.0
2007-11-09,19.32,19.32,19.32,19.32,0,16.6207934293618,16.6207934293618,16.6207934293618,16.6207934293618,0,0.0,1.0
2007-11-12,19.32,19.32,19.32,19.32,0,16.6207934293618,16.6207934293618,16.6207934293618,16.6207934293618,0,0.0,1.0
2007-11-13,19.32,19.32,19.32,19.32,0,16.6207934293618,16.6207934293618,16.6207934293618,16.6207934293618,0,0.0,1.0
2007-11-14,19.15,19.15,19.15,19.15,1000,16.4745442118156,16.4745442118156,16.4745442118156,16.4745442118156,1162.39938135985,0.0,1.0
2007-11-15,18.84,18.96,18.84,18.96,2400,16.2078544621727,16.3110892039699,16.2078544621727,16.3110892039699,2789.75851526364,0.0,1.0
2007-11-16,18.64,18.68,18.59,18.6,3600,16.0357965591772,16.0702081397763,15.9927820834283,16.0013849785781,4184.63777289546,0.0,1.0
2007-11-19,18.64,18.64,18.64,18.64,0,16.0357965591772,16.0357965591772,16.0357965591772,16.0357965591772,0,0.0,1.0
2007-11-20,18.64,18.64,18.64,18.64,0,16.0357965591772,16.0357965591772,16.0357965591772,16.0357965591772,0,0.0,1.0
2007-11-21,18.64,18.64,18.64,18.64,0,16.0357965591772,16.0357965591772,16.0357965591772,16.0357965591772,0,0.0,1.0
2007-11-23,18.64,18.64,18.64,18.64,0,16.0357965591772,16.0357965591772,16.0357965591772,16.0357965591772,0,0.0,1.0
2007-11-26,18.64,18.64,18.64,18.64,0,16.0357965591772,16.0357965591772,16.0357965591772,16.0357965591772,0,0.0,1.0
2007-11-27,18.21,18.21,18.21,18.21,100,15.6658720677369,15.6658720677369,15.6658720677369,15.6658720677369,116.239938135985,0.0,1.0
2007-11-28,18.8401,18.8401,18.69,18.69,800,16.2079404911241,16.2079404911241,16.0788110349261,16.0788110349261,929.919505087884,0.0,1.0
2007-11-29,18.84,18.84,18.84,18.84,0,16.2078544621727,16.2078544621727,16.2078544621727,16.2078544621727,0,0.0,1.0
2007-11-30,18.84,18.84,18.84,18.84,0,16.2078544621727,16.2078544621727,16.2078544621727,16.2078544621727,0,0.0,1.0
2007-12-03,18.84,18.84,18.84,18.84,0,16.2078544621727,16.2078544621727,16.2078544621727,16.2078544621727,0,0.0,1.0
2007-12-04,19.09,19.1,19.06,19.09,4400,16.422926840917,16.4315297360668,16.3971181554677,16.422926840917,5114.55727798334,0.0,1.0
2007-12-05,19.37,19.37,19.37,19.37,300,16.6638079051106,16.6638079051106,16.6638079051106,16.6638079051106,348.719814407956,0.0,1.0
2007-12-06,19.37,19.37,19.37,19.37,0,16.6638079051106,16.6638079051106,16.6638079051106,16.6638079051106,0,0.0,1.0
2007-12-07,20.03,20.03,20.02,20.03,2300,17.2315989849957,17.2315989849957,17.2229960898459,17.2315989849957,2673.51857712765,0.0,1.0
2007-12-10,20.03,20.08,20.03,20.08,600,17.2315989849957,17.2746134607445,17.2315989849957,17.2746134607445,697.439628815909,0.0,1.0
2007-12-11,19.58,19.67,19.58,19.67,4900,16.8444687032559,16.9218947596038,16.8444687032559,16.9218947596038,5695.75696866326,0.0,1.0
2007-12-12,19.38,19.68,19.38,19.38,1000,16.6724108002604,16.9304976547536,16.6724108002604,16.6724108002604,1162.39938135985,0.0,1.0
2007-12-13,19.36,19.36,19.36,19.36,300,16.6552050099609,16.6552050099609,16.6552050099609,16.6552050099609,348.719814407955,0.0,1.0
2007-12-14,19.69,19.69,19.55,19.55,2600,16.9391005499034,16.9391005499034,16.8186600178065,16.8186600178065,3022.23839153561,0.0,1.0
2007-12-17,19.0,19.09,19.0,19.09,1900,16.345500784569,16.422926840917,16.345500784569,16.422926840917,2208.55882458372,0.0,1.0
2007-12-18,19.0,19.0,19.0,19.0,0,16.345500784569,16.345500784569,16.345500784569,16.345500784569,0,0.0,1.0
2007-12-19,18.86,18.99,18.84,18.99,2900,16.2250602524722,16.3368978894192,16.2078544621727,16.3368978894192,3370.95820594357,0.0,1.0
2007-12-20,19.01,19.01,19.01,19.01,900,16.3541036797188,16.3541036797188,16.3541036797188,16.3541036797188,1046.15944322387,0.0,1.0
2007-12-21,19.01,19.01,19.01,19.01,0,16.3730300490483,16.3730300490483,16.3730300490483,16.3730300490483,0,0.022,1.0
2007-12-24,19.85,19.85,19.85,19.85,100,17.0965095462182,17.0965095462182,17.0965095462182,17.0965095462182,116.105570826244,0.0,1.0
2007-12-26,19.86,19.86,19.86,19.86,200,17.105122397375,17.105122397375,17.105122397375,17.105122397375,232.211141652489,0.0,1.0
2007-12-27,19.62,19.65,19.62,19.65,600,16.8984139696122,16.9242525230825,16.8984139696122,16.9242525230825,696.633424957464,0.0,1.0
2007-12-28,19.55,19.63,19.55,19.63,1100,16.8381240115147,16.907026820769,16.8381240115147,16.907026820769,1277.16127908868,0.0,1.0
2007-12-31,19.5145,19.5145,19.43,19.47,5000,16.8075483899081,16.8075483899081,16.7347697976333,16.7692212022604,5805.27854131221,0.0,1.0
2008-01-02,19.4,19.41,19.4,19.41,300,16.7089312441629,16.7175440953197,16.7089312441629,16.7175440953197,348.316712478733,0.0,1.0
2008-01-03,19.4,19.4,19.4,19.4,0,16.7089312441629,16.7089312441629,16.7089312441629,16.7089312441629,0,0.0,1.0
2008-01-04,18.35,18.35,18.35,18.35,200,15.8045818727005,15.8045818727005,15.8045818727005,15.8045818727005,232.211141652488,0.0,1.0
2008-01-07,17.89,18.13,17.89,17.94,1800,15.4083907194884,15.6150991472512,15.4083907194884,15.4514549752723,2089.90027487239,0.0,1.0
2008-01-08,17.64,17.64,17.64,17.64,200,15.1930694405688,15.1930694405688,15.1930694405688,15.1930694405688,232.211141652487,0.0,1.0
2008-01-09,17.04,17.41,17.04,17.36,5100,14.6762983711616,14.9949738639627,14.6762983711616,14.9519096081788,5921.38411213847,0.0,1.0
2008-01-10,17.04,17.04,17.04,17.04,0,14.6762983711616,14.6762983711616,14.6762983711616,14.6762983711616,0,0.0,1.0
2008-01-11,17.26,17.49,17.24,17.49,3600,14.8657810966109,15.063876673217,14.8485553942973,15.063876673217,4179.80054974479,0.0,1.0
2008-01-14,17.26,17.26,17.26,17.26,0,14.8657810966109,14.8657810966109,14.8657810966109,14.8657810966109,0,0.0,1.0
2008-01-15,17.26,17.26,17.26,17.26,0,14.8657810966109,14.8657810966109,14.8657810966109,14.8657810966109,0,0.0,1.0
2008-01-16,17.03,17.03,16.82,16.82,1300,14.6676855200049,14.6676855200049,14.4868156457124,14.4868156457124,1509.37242074117,0.0,1.0
2008-01-17,17.03,17.03,17.03,17.03,0,14.6676855200049,14.6676855200049,14.6676855200049,14.6676855200049,0,0.0,1.0
2008-01-18,16.13,16.44,16.13,16.13,12100,13.8925289158942,14.1595273017546,13.8925289158942,13.8925289158942,14048.7740699756,0.0,1.0
2008-01-22,16.27,16.27,15.65,15.65,1300,14.0131088320892,14.0131088320892,13.4791120603685,13.4791120603685,1509.37242074117,0.0,1.0
2008-01-23,15.99,15.99,15.99,15.99,300,13.7719489996992,13.7719489996992,13.7719489996992,13.7719489996992,348.316712478733,0.0,1.0
2008-01-24,16.81,16.81,16.75,16.75,1000,14.4782027945556,14.4782027945556,14.4265256876149,14.4265256876149,1161.05570826244,0.0,1.0
2008-01-25,16.83,16.9001,16.83,16.84,500,14.4954284968692,14.5558045834782,14.4954284968692,14.504041348026,580.527854131219,0.0,1.0
2008-01-28,17.0,17.0,16.75,16.75,3500,14.6418469665345,14.6418469665345,14.4265256876149,14.4265256876149,4063.69497891855,0.0,1.0
2008-01-29,17.2144,17.25,17.1799,17.23,1900,14.826506495336,14.8571682454541,14.7967921588451,14.8399425431406,2206.00584569864,0.0,1.0
2008-01-30,17.16,17.44,17.16,17.17,1700,14.7796525850431,15.0208124174331,14.7796525850431,14.7882654361999,1973.79470404615,0.0,1.0
2008-01-31,17.56,17.57,17.44,17.44,900,15.1241666313145,15.1327794824713,15.0208124174331,15.0208124174331,1044.95013743619,0.0,1.0
2008-02-01,17.56,17.56,17.56,17.56,0,15.1241666313145,15.1241666313145,15.1241666313145,15.1241666313145,0,0.0,1.0
2008-02-04,17.56,17.56,17.56,17.56,0,15.1241666313145,15.1241666313145,15.1241666313145,15.1241666313145,0,0.0,1.0
2008-02-05,17.56,17.56,17.56,17.56,0,15.1241666313145,15.1241666313145,15.1241666313145,15.1241666313145,0,0.0,1.0
2008-02-06,17.56,17.56,17.56,17.56,0,15.1241666313145,15.1241666313145,15.1241666313145,15.1241666313145,0,0.0,1.0
2008-02-07,17.56,17.56,17.56,17.56,0,15.1241666313145,15.1241666313145,15.1241666313145,15.1241666313145,0,0.0,1.0
2008-02-08,17.32,17.36,17.2,17.24,28900,14.9174582035516,14.9519096081788,14.8141039896702,14.8485553942973,33554.5099687846,0.0,1.0
2008-02-11,17.3,17.3,17.3,17.3,2400,14.9002325012381,14.9002325012381,14.9002325012381,14.9002325012381,2786.53369982985,0.0,1.0
2008-02-12,17.52,17.6,17.52,17.6,6100,15.0897152266873,15.1586180359416,15.0897152266873,15.1586180359416,7082.4398204009,0.0,1.0
2008-02-13,17.96,17.96,17.737,17.8,3700,15.4686806775859,15.4686806775859,15.2766140967896,15.3308750590773,4295.90612057102,0.0,1.0
2008-02-14,17.76,17.76,17.76,17.76,1600,15.2964236544502,15.2964236544502,15.2964236544502,15.2964236544502,1857.6891332199,0.0,1.0
2008-02-15,17.38,17.38,17.37,17.37,500,14.9691353104923,14.9691353104923,14.9605224593356,14.9605224593356,580.527854131222,0.0,1.0
2008-02-19,17.38,17.38,17.38,17.38,0,14.9691353104923,14.9691353104923,14.9691353104923,14.9691353104923,0,0.0,1.0
2008-02-20,17.79,17.79,17.79,17.79,100,15.3222622079205,15.3222622079205,15.3222622079205,15.3222622079205,116.105570826244,0.0,1.0
2008-02-21,17.59,17.59,17.59,17.59,100,15.1500051847848,15.1500051847848,15.1500051847848,15.1500051847848,116.105570826244,0.0,1.0
2008-02-22,17.51,17.51,17.51,17.51,900,15.0811023755305,15.0811023755305,15.0811023755305,15.0811023755305,1044.9501374362,0.0,1.0
2008-02-25,17.51,17.51,17.51,17.51,0,15.0811023755305,15.0811023755305,15.0811023755305,15.0811023755305,0,0.0,1.0
2008-02-26,18.16,18.16,18.16,18.16,8100,15.6409377007216,15.6409377007216,15.6409377007216,15.6409377007216,9404.55123692575,0.0,1.0
2008-02-27,18.19,18.19,18.19,18.19,100,15.6667762541919,15.6667762541919,15.6667762541919,15.6667762541919,116.105570826244,0.0,1.0
2008-02-28,18.14,18.17,18.14,18.17,300,15.623711998408,15.6495505518784,15.623711998408,15.6495505518784,348.316712478732,0.0,1.0
2008-02-29,17.53,17.83,17.52,17.83,5100,15.0983280778441,15.3567136125477,15.0897152266873,15.3567136125477,5921.38411213846,0.0,1.0
2008-03-03,17.53,17.53,17.53,17.53,0,15.0983280778441,15.0983280778441,15.0983280778441,15.0983280778441,0,0.0,1.0
2008-03-04,17.47,17.47,17.47,17.47,400,15.0466509709034,15.0466509709034,15.0466509709034,15.0466509709034,464.422283304977,0.0,1.0
2008-03-05,17.63,17.63,17.63,17.63,300,15.184456589412,15.184456589412,15.184456589412,15.184456589412,348.316712478732,0.0,1.0
2008-03-06,17.4,17.4,17.4,17.4,300,14.9863610128059,14.9863610128059,14.9863610128059,14.9863610128059,348.316712478733,0.0,1.0
2008-03-07,17.4,17.4,17.4,17.4,0,14.9863610128059,14.9863610128059,14.9863610128059,14.9863610128059,0,0.0,1.0
2008-03-10,17.4,17.4,17.4,17.4,0,14.9863610128059,14.9863610128059,14.9863610128059,14.9863610128059,0,0.0,1.0
2008-03-11,17.4,17.4,17.4,17.4,0,14.9863610128059,14.9863610128059,14.9863610128059,14.9863610128059,0,0.0,1.0
2008-03-12,17.4,17.4,17.4,17.4,0,14.9863610128059,14.9863610128059,14.9863610128059,14.9863610128059,0,0.0,1.0
2008-03-13,16.78,17.03,16.78,17.03,1000,14.4523642410852,14.6676855200049,14.4523642410852,14.6676855200049,1161.05570826244,0.0,1.0
2008-03-14,16.76,16.76,16.76,16.76,500,14.4351385387717,14.4351385387717,14.4351385387717,14.4351385387717,580.527854131219,0.0,1.0
2008-03-17,16.7,16.7,16.7,16.7,1600,14.383461431831,14.383461431831,14.383461431831,14.383461431831,1857.6891332199,0.0,1.0
2008-03-18,16.7,16.7,16.7,16.7,0,14.383461431831,14.383461431831,14.383461431831,14.383461431831,0,0.0,1.0
2008-03-19,16.7,16.7,16.7,16.7,0,14.383461431831,14.383461431831,14.383461431831,14.383461431831,0,0.0,1.0
2008-03-20,16.7,16.7,16.7,16.7,0,14.383461431831,14.383461431831,14.383461431831,14.383461431831,0,0.0,1.0
2008-03-24,16.7,16.7,16.7,16.7,0,14.383461431831,14.383461431831,14.383461431831,14.383461431831,0,0.0,1.0
2008-03-25,17.59,17.62,17.56,17.56,2200,15.1500051847848,15.1758437382552,15.1241666313145,15.1241666313145,2554.32255817737,0.0,1.0
2008-03-26,17.59,17.59,17.59,17.59,0,15.1500051847848,15.1500051847848,15.1500051847848,15.1500051847848,0,0.0,1.0
2008-03-27,17.44,17.44,17.44,17.44,1000,15.0208124174331,15.0208124174331,15.0208124174331,15.0208124174331,1161.05570826244,0.0,1.0
2008-03-28,17.44,17.44,17.44,17.44,0,15.0208124174331,15.0208124174331,15.0208124174331,15.0208124174331,0,0.0,1.0
2008-03-31,17.44,17.44,17.44,17.44,0,15.0208124174331,15.0208124174331,15.0208124174331,15.0208124174331,0,0.0,1.0
2008-04-01,17.7,17.7,17.7,17.7,300,15.2447465475095,15.2447465475095,15.2447465475095,15.2447465475095,348.316712478731,0.0,1.0
2008-04-02,17.7,17.7,17.7,17.7,0,15.2447465475095,15.2447465475095,15.2447465475095,15.2447465475095,0,0.0,1.0
2008-04-03,17.7,17.7,17.7,17.7,0,15.2447465475095,15.2447465475095,15.2447465475095,15.2447465475095,0,0.0,1.0
2008-04-04,18.08,18.08,18.08,18.08,300,15.5720348914673,15.5720348914673,15.5720348914673,15.5720348914673,348.316712478732,0.0,1.0
2008-04-07,18.29,18.49,18.24,18.49,3000,15.7529047657598,15.9251617888955,15.7098405099758,15.9251617888955,3483.16712478732,0.0,1.0
2008-04-08,18.016,18.016,17.97,17.97,600,15.5169126440639,15.5169126440639,15.4772935287427,15.4772935287427,696.633424957463,0.0,1.0
2008-04-09,17.9,17.9,17.9,17.9,800,15.4170035706452,15.4170035706452,15.4170035706452,15.4170035706452,928.84456660995,0.0,1.0
2008-04-10,17.9,17.9,17.9,17.9,0,15.4170035706452,15.4170035706452,15.4170035706452,15.4170035706452,0,0.0,1.0
2008-04-11,17.9,17.9,17.9,17.9,0,15.4170035706452,15.4170035706452,15.4170035706452,15.4170035706452,0,0.0,1.0
2008-04-14,17.63,17.63,17.61,17.61,500,15.184456589412,15.184456589412,15.1672308870984,15.1672308870984,580.527854131219,0.0,1.0
2008-04-15,17.67,17.78,17.67,17.78,700,15.2189079940391,15.3136493567637,15.2189079940391,15.3136493567637,812.738995783709,0.0,1.0
2008-04-16,18.09,18.09,18.09,18.09,1000,15.5806477426241,15.5806477426241,15.5806477426241,15.5806477426241,1161.05570826244,0.0,1.0
2008-04-17,18.09,18.09,18.09,18.09,0,15.5806477426241,15.5806477426241,15.5806477426241,15.5806477426241,0,0.0,1.0
2008-04-18,18.09,18.09,18.09,18.09,0,15.5806477426241,15.5806477426241,15.5806477426241,15.5806477426241,0,0.0,1.0
2008-04-21,18.73,18.73,18.73,18.73,100,16.1318702166583,16.1318702166583,16.1318702166583,16.1318702166583,116.105570826244,0.0,1.0
2008-04-22,18.73,18.73,18.73,18.73,0,16.1318702166583,16.1318702166583,16.1318702166583,16.1318702166583,0,0.0,1.0
2008-04-23,18.34,18.34,18.34,18.34,300,15.7959690215437,15.7959690215437,15.7959690215437,15.7959690215437,348.316712478732,0.0,1.0
2008-04-24,18.34,18.34,18.34,18.34,0,15.7959690215437,15.7959690215437,15.7959690215437,15.7959690215437,0,0.0,1.0
2008-04-25,18.68,18.68,18.54,18.54,500,16.0888059608744,16.0888059608744,15.9682260446794,15.9682260446794,580.52785413122,0.0,1.0
2008-04-28,18.89,18.89,18.89,18.89,500,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,580.52785413122,0.0,1.0
2008-04-29,18.89,18.89,18.89,18.89,0,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,0,0.0,1.0
2008-04-30,18.89,18.89,18.89,18.89,0,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,0,0.0,1.0
2008-05-01,18.89,18.89,18.89,18.89,0,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,0,0.0,1.0
2008-05-02,18.89,18.89,18.89,18.89,0,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,0,0.0,1.0
2008-05-05,18.89,18.89,18.89,18.89,0,16.2696758351669,16.2696758351669,16.2696758351669,16.2696758351669,0,0.0,1.0
2008-05-06,19.13,19.13,19.13,19.13,100,16.4763842629297,16.4763842629297,16.4763842629297,16.4763842629297,116.105570826244,0.0,1.0
2008-05-07,19.23,19.3,19.23,19.24,1300,16.5625127744976,16.6228027325951,16.5625127744976,16.5711256256543,1509.37242074117,0.0,1.0
2008-05-08,19.08,19.09,19.042,19.09,1000,16.4333200071458,16.4419328583026,16.40059117275,16.4419328583026,1161.05570826244,0.0,1.0
2008-05-09,18.94,18.95,18.94,18.95,500,16.3127400909508,16.3213529421076,16.3127400909508,16.3213529421076,580.527854131221,0.0,1.0
2008-05-12,19.14,19.18,19.14,19.18,800,16.4849971140865,16.5194485187136,16.4849971140865,16.5194485187136,928.844566609953,0.0,1.0
2008-05-13,19.14,19.14,19.14,19.14,0,16.4849971140865,16.4849971140865,16.4849971140865,16.4849971140865,0,0.0,1.0
2008-05-14,19.65,19.65,19.57,19.57,1200,16.9242525230825,16.9242525230825,16.8553497138283,16.8553497138283,1393.26684991493,0.0,1.0
2008-05-15,19.66,19.66,19.51,19.51,5200,16.9328653742393,16.9328653742393,16.8036726068875,16.8036726068875,6037.4896829647,0.0,1.0
2008-05-16,19.7,19.71,19.57,19.57,400,16.9673167788665,16.9759296300232,16.8553497138283,16.8553497138283,464.422283304975,0.0,1.0
2008-05-19,19.57,19.6919,19.57,19.69,1200,16.8553497138283,16.9603403694295,16.8553497138283,16.9587039277097,1393.26684991493,0.0,1.0
2008-05-20,19.57,19.57,19.57,19.57,0,16.8553497138283,16.8553497138283,16.8553497138283,16.8553497138283,0,0.0,1.0
2008-05-21,19.25,19.5,19.25,19.47,4100,16.5797384768111,16.7950597557308,16.5797384768111,16.7692212022604,4760.32840387602,0.0,1.0
2008-05-22,19.14,19.14,19.14,19.14,1300,16.4849971140865,16.4849971140865,16.4849971140865,16.4849971140865,1509.37242074117,0.0,1.0
2008-05-23,19.14,19.14,19.14,19.14,0,16.4849971140865,16.4849971140865,16.4849971140865,16.4849971140865,0,0.0,1.0
2008-05-27,19.11,19.12,18.71,18.71,1100,16.4591585606161,16.4677714117729,16.1146445143447,16.1146445143447,1277.16127908869,0.0,1.0
2008-05-28,19.27,19.27,19.27,19.27,600,16.5969641791247,16.5969641791247,16.5969641791247,16.5969641791247,696.633424957465,0.0,1.0
2008-05-29,19.54,19.54,19.43,19.43,3800,16.8295111603579,16.8295111603579,16.7347697976333,16.7347697976333,4412.01169139728,0.0,1.0
2008-05-30,19.66,19.66,19.6,19.64,700,16.9328653742393,16.9328653742393,16.8811882672986,16.9156396719258,812.73899578371,0.0,1.0
2008-06-02,19.43,19.49,19.43,19.49,6200,16.7347697976333,16.786446904574,16.7347697976333,16.786446904574,7198.54539122712,0.0,1.0
2008-06-03,19.44,19.61,19.44,19.61,300,16.7433826487901,16.8898011184554,16.7433826487901,16.8898011184554,348.316712478731,0.0,1.0
2008-06-04,19.44,19.44,19.44,19.44,0,16.7433826487901,16.7433826487901,16.7433826487901,16.7433826487901,0,0.0,1.0
2008-06-05,19.44,19.44,19.44,19.44,0,16.7433826487901,16.7433826487901,16.7433826487901,16.7433826487901,0,0.0,1.0
2008-06-06,19.44,19.44,19.44,19.44,0,16.7433826487901,16.7433826487901,16.7433826487901,16.7433826487901,0,0.0,1.0
2008-06-09,19.44,19.44,19.44,19.44,0,16.7433826487901,16.7433826487901,16.7433826487901,16.7433826487901,0,0.0,1.0
2008-06-10,18.87,18.94,18.87,18.94,1700,16.2524501328533,16.3127400909508,16.2524501328533,16.3127400909508,1973.79470404615,0.0,1.0
2008-06-11,18.54,18.54,18.54,18.54,500,15.9682260446794,15.9682260446794,15.9682260446794,15.9682260446794,580.527854131221,0.0,1.0
2008-06-12,18.45,18.73,18.45,18.73,1200,15.8907103842683,16.1318702166583,15.8907103842683,16.1318702166583,1393.26684991493,0.0,1.0
2008-06-13,18.82,18.82,18.79,18.79,600,16.2093858770694,16.2093858770694,16.183547323599,16.183547323599,696.633424957464,0.0,1.0
2008-06-16,18.86,18.86,18.86,18.86,300,16.2438372816965,16.2438372816965,16.2438372816965,16.2438372816965,348.316712478733,0.0,1.0
2008-06-17,19.06,19.0999,19.06,19.0999,1300,16.4160943048322,16.4504595809478,16.4160943048322,16.4504595809478,1509.37242074118,0.0,1.0
2008-06-18,19.06,19.06,19.06,19.06,0,16.4160943048322,16.4160943048322,16.4160943048322,16.4160943048322,0,0.0,1.0
2008-06-19,19.06,19.06,19.06,19.06,0,16.4160943048322,16.4160943048322,16.4160943048322,16.4160943048322,0,0.0,1.0
2008-06-20,18.6522,18.6522,18.62,18.620001,300,16.0648622346585,16.0648622346585,16.0371288539337,16.0371297152188,348.316712478733,0.0,1.0
2008-06-23,18.72,18.72,18.72,18.72,400,16.1438420797662,16.1438420797662,16.1438420797662,16.1438420797662,463.830107046516,0.0239,1.0
2008-06-24,18.26,18.33,18.26,18.33,1200,15.747145105584,15.8075120364378,15.747145105584,15.8075120364378,1391.49032113954,0.0,1.0
2008-06-25,18.16,18.346,18.16,18.34,1400,15.6609066329356,15.8213101920615,15.6609066329356,15.8161358837026,1623.4053746628,0.0,1.0
2008-06-26,18.16,18.16,18.16,18.16,0,15.6609066329356,15.6609066329356,15.6609066329356,15.6609066329356,0,0.0,1.0
2008-06-27,18.16,18.16,18.16,18.16,0,15.6609066329356,15.6609066329356,15.6609066329356,15.6609066329356,0,0.0,1.0
2008-06-30,18.16,18.16,18.16,18.16,0,15.6609066329356,15.6609066329356,15.6609066329356,15.6609066329356,0,0.0,1.0
2008-07-01,17.3101,17.3101,17.31,17.31,200,14.9279658538975,14.9279658538975,14.9278796154249,14.9278796154249,231.915053523258,0.0,1.0
2008-07-02,16.97,16.97,16.97,16.97,200,14.6346688084206,14.6346688084206,14.6346688084206,14.6346688084206,231.915053523257,0.0,1.0
2008-07-03,16.97,16.97,16.97,16.97,0,14.6346688084206,14.6346688084206,14.6346688084206,14.6346688084206,0,0.0,1.0
2008-07-07,16.97,16.97,16.97,16.97,0,14.6346688084206,14.6346688084206,14.6346688084206,14.6346688084206,0,0.0,1.0
2008-07-08,16.83,16.87,16.83,16.87,3000,14.5139349467129,14.5484303357723,14.5139349467129,14.5484303357723,3478.72580284886,0.0,1.0
2008-07-09,17.06,17.06,17.06,17.06,100,14.7122834338041,14.7122834338041,14.7122834338041,14.7122834338041,115.957526761628,0.0,1.0
2008-07-10,17.06,17.06,17.06,17.06,0,14.7122834338041,14.7122834338041,14.7122834338041,14.7122834338041,0,0.0,1.0
2008-07-11,16.7799,16.78,16.69,16.69,1100,14.4707294719161,14.4708157103888,14.3932010850053,14.3932010850053,1275.53279437792,0.0,1.0
2008-07-14,16.54,16.76,16.54,16.69,1000,14.2638433760328,14.4535680158591,14.2638433760328,14.3932010850053,1159.57526761628,0.0,1.0
2008-07-15,16.52,16.52,16.52,16.52,1000,14.2465956815031,14.2465956815031,14.2465956815031,14.2465956815031,1159.57526761629,0.0,1.0
2008-07-16,16.52,16.52,16.52,16.52,0,14.2465956815031,14.2465956815031,14.2465956815031,14.2465956815031,0,0.0,1.0
2008-07-17,17.0401,17.26,17.04,17.26,900,14.6951219777471,14.8847603791007,14.6950357392744,14.8847603791007,1043.61774085465,0.0,1.0
2008-07-18,17.24,17.24,17.24,17.24,700,14.8675126845711,14.8675126845711,14.8675126845711,14.8675126845711,811.702687331397,0.0,1.0
2008-07-21,17.24,17.24,17.24,17.24,0,14.8675126845711,14.8675126845711,14.8675126845711,14.8675126845711,0,0.0,1.0
2008-07-22,17.6,17.6,17.6,17.6,1100,15.177971186105,15.177971186105,15.177971186105,15.177971186105,1275.53279437792,0.0,1.0
2008-07-23,17.9422,17.9422,17.81,17.81,300,15.4730792395076,15.4730792395076,15.3590719786665,15.3590719786665,347.872580284885,0.0,1.0
2008-07-24,17.32,17.32,17.32,17.32,1000,14.9365034626897,14.9365034626897,14.9365034626897,14.9365034626897,1159.57526761629,0.0,1.0
2008-07-25,17.51,17.51,17.47,17.47,900,15.1003565607215,15.1003565607215,15.0658611716622,15.0658611716622,1043.61774085466,0.0,1.0
2008-07-28,17.57,17.57,17.57,17.57,300,15.1520996443105,15.1520996443105,15.1520996443105,15.1520996443105,347.872580284886,0.0,1.0
2008-07-29,17.57,17.57,17.57,17.57,0,15.1520996443105,15.1520996443105,15.1520996443105,15.1520996443105,0,0.0,1.0
2008-07-30,17.57,17.57,17.57,17.57,0,15.1520996443105,15.1520996443105,15.1520996443105,15.1520996443105,0,0.0,1.0
2008-07-31,17.55,17.68,17.55,17.68,500,15.1348519497809,15.2469619642237,15.1348519497809,15.2469619642237,579.787633808141,0.0,1.0
2008-08-01,17.56,17.66,17.49,17.49,38800,15.1434757970457,15.229714269694,15.0831088661919,15.0831088661919,44991.5203835118,0.0,1.0
2008-08-04,17.18,17.52,17.18,17.52,400,14.8157696009821,15.1089804079864,14.8157696009821,15.1089804079864,463.830107046513,0.0,1.0
2008-08-05,17.18,17.18,17.18,17.18,0,14.8157696009821,14.8157696009821,14.8157696009821,14.8157696009821,0,0.0,1.0
2008-08-06,17.76,17.76,17.76,17.76,200,15.3159527423423,15.3159527423423,15.3159527423423,15.3159527423423,231.915053523258,0.0,1.0
2008-08-07,17.55,17.71,17.55,17.65,1900,15.1348519497809,15.2728335060182,15.1348519497809,15.2210904224292,2203.19300847094,0.0,1.0
2008-08-08,17.94,18.02,17.54,17.54,9500,15.4711819931093,15.540172771228,15.126228102516,15.126228102516,11015.9650423547,0.0,1.0
2008-08-11,18.23,18.32,18.08,18.08,1800,15.7212735637895,15.798888189173,15.591915854817,15.591915854817,2087.23548170931,0.0,1.0
2008-08-12,18.23,18.23,18.23,18.23,0,15.7212735637895,15.7212735637895,15.7212735637895,15.7212735637895,0,0.0,1.0
2008-08-13,18.16,18.1946,17.96,18.04,2600,15.6609066329356,15.690745144472,15.488429687639,15.5574204657576,3014.89569580235,0.0,1.0
2008-08-14,18.16,18.16,18.16,18.16,0,15.6609066329356,15.6609066329356,15.6609066329356,15.6609066329356,0,0.0,1.0
2008-08-15,18.37,18.49,18.33,18.49,2200,15.8420074254971,15.9454935926751,15.8075120364378,15.9454935926751,2551.06558875583,0.0,1.0
2008-08-18,18.095,18.17,18.095,18.17,800,15.6048516257142,15.6695304802005,15.6048516257142,15.6695304802005,927.66021409303,0.0,1.0
2008-08-19,17.91,17.91,17.91,17.91,5000,15.4453104513148,15.4453104513148,15.4453104513148,15.4453104513148,5797.87633808144,0.0,1.0
2008-08-20,17.98,17.98,17.75,17.82,3200,15.5056773821687,15.5056773821687,15.3073288950775,15.3676958259313,3710.6408563721,0.0,1.0
2008-08-21,17.91,17.96,17.83,17.83,5000,15.4453104513148,15.488429687639,15.3763196731962,15.3763196731962,5797.87633808144,0.0,1.0
2008-08-22,18.04,18.04,17.97,18.01,900,15.5574204657576,15.5574204657576,15.4970535349038,15.5315489239631,1043.61774085466,0.0,1.0
2008-08-25,17.8099,17.81,17.8099,17.81,700,15.3589857401939,15.3590719786665,15.3589857401939,15.3590719786665,811.702687331397,0.0,1.0
2008-08-26,17.81,17.81,17.74,17.75,2200,15.3590719786665,15.3590719786665,15.2987050478127,15.3073288950775,2551.06558875583,0.0,1.0
2008-08-27,17.82,17.82,17.78,17.78,2300,15.3676958259313,15.3676958259313,15.333200436872,15.333200436872,2667.02311551746,0.0,1.0
2008-08-28,17.82,17.82,17.82,17.82,0,15.3676958259313,15.3676958259313,15.3676958259313,15.3676958259313,0,0.0,1.0
2008-08-29,18.18,18.18,18.18,18.18,300,15.6781543274653,15.6781543274653,15.6781543274653,15.6781543274653,347.872580284886,0.0,1.0
2008-09-02,17.86,17.86,17.86,17.86,300,15.4021912149907,15.4021912149907,15.4021912149907,15.4021912149907,347.872580284885,0.0,1.0
2008-09-03,17.86,17.86,17.86,17.86,0,15.4021912149907,15.4021912149907,15.4021912149907,15.4021912149907,0,0.0,1.0
2008-09-04,16.83,16.83,16.83,16.83,1900,14.5139349467129,14.5139349467129,14.5139349467129,14.5139349467129,2203.19300847095,0.0,1.0
2008-09-05,16.56,16.56,16.53,16.53,600,14.2810910705625,14.2810910705625,14.255219528768,14.255219528768,695.745160569769,0.0,1.0
2008-09-08,16.84,17.61,16.84,17.61,700,14.5225587939778,15.1865950333699,14.5225587939778,15.1865950333699,811.702687331398,0.0,1.0
2008-09-09,16.2896,16.6,16.2896,16.52,27600,14.0479022405214,14.3155864596218,14.0479022405214,14.2465956815031,32004.2773862094,0.0,1.0
2008-09-10,16.35,16.35,16.35,16.35,200,14.099990278001,14.099990278001,14.099990278001,14.099990278001,231.915053523257,0.0,1.0
2008-09-11,16.38,16.38,16.13,16.13,3200,14.1258618197955,14.1258618197955,13.9102656381747,13.9102656381747,3710.64085637211,0.0,1.0
2008-09-12,16.38,16.38,16.38,16.38,0,14.1258618197955,14.1258618197955,14.1258618197955,14.1258618197955,0,0.0,1.0
2008-09-15,15.96,16.33,15.96,16.184,900,13.7636602346725,14.0827425834713,13.7636602346725,13.9568344134048,1043.61774085466,0.0,1.0
2008-09-16,15.73,15.73,15.73,15.73,500,13.5653117475814,13.5653117475814,13.5653117475814,13.5653117475814,579.787633808141,0.0,1.0
2008-09-17,15.47,15.6,15.47,15.6,500,13.3410917186957,13.4532017331385,13.3410917186957,13.4532017331385,579.787633808144,0.0,1.0
2008-09-18,15.8,15.83,15.22,15.33,1400,13.6256786784352,13.6515502202297,13.1254955370749,13.2203578569881,1623.4053746628,0.0,1.0
2008-09-19,16.1,16.1,16.1,16.1,200,13.8843940963802,13.8843940963802,13.8843940963802,13.8843940963802,231.915053523256,0.0,1.0
2008-09-22,15.8399,16.14,15.8399,16.14,1200,13.6600878290219,13.9188894854395,13.6600878290219,13.9188894854395,1391.49032113954,0.0,1.0
2008-09-23,15.84,15.84,15.84,15.84,0,13.6601740674945,13.6601740674945,13.6601740674945,13.6601740674945,0,0.0,1.0
2008-09-24,15.84,15.84,15.84,15.84,0,13.6601740674945,13.6601740674945,13.6601740674945,13.6601740674945,0,0.0,1.0
2008-09-25,15.84,15.84,15.84,15.84,0,13.6601740674945,13.6601740674945,13.6601740674945,13.6601740674945,0,0.0,1.0
2008-09-26,15.84,15.84,15.84,15.84,0,13.6601740674945,13.6601740674945,13.6601740674945,13.6601740674945,0,0.0,1.0
2008-09-29,14.562,14.562,13.97,13.97,2300,12.5580463870489,12.5580463870489,12.0475146289709,12.0475146289709,2667.02311551746,0.0,1.0
2008-09-30,14.64,14.64,14.4,14.44,1800,12.6253123957146,12.6253123957146,12.4183400613587,12.452835450418,2087.23548170932,0.0,1.0
2008-10-01,14.6,14.6,14.6,14.6,200,12.5908170066553,12.5908170066553,12.5908170066553,12.5908170066553,231.915053523257,0.0,1.0
2008-10-02,13.76,13.89,13.66,13.89,500,11.8664138364094,11.9785238508522,11.7801753637611,11.9785238508522,579.787633808142,0.0,1.0
2008-10-03,13.01,13.67,12.72,13.67,40600,11.2196252915469,11.7887992110259,10.9695337208668,11.7887992110259,47078.7558652214,0.0,1.0
2008-10-06,12.33,12.55,11.77,12.55,4400,10.6332036775383,10.8229283173647,10.1502682307077,10.8229283173647,5102.13117751168,0.0,1.0
2008-10-07,11.89,12.52,11.86,12.52,9700,10.2537543978857,10.7970567755702,10.2278828560912,10.7970567755702,11247.880095878,0.0,1.0
2008-10-08,11.8601,12.056,11.732,11.8,6600,10.2279690945639,10.3969102624819,10.1174976111014,10.1761397725022,7653.19676626746,0.0,1.0
2008-10-09,11.86,11.86,11.86,11.86,0,10.2278828560912,10.2278828560912,10.2278828560912,10.2278828560912,0,0.0,1.0
2008-10-10,10.5,10.89,10.42,10.72,2900,9.05503962807402,9.39136967140248,8.98604884995536,9.24476426790033,3362.76827608723,0.0,1.0
2008-10-13,11.966,11.966,11.52,11.52,4300,10.3192956370984,10.3192956370984,9.93467204908692,9.93467204908692,4986.17365075005,0.0,1.0
2008-10-14,11.76,11.76,11.76,11.76,2300,10.1416443834429,10.1416443834429,10.1416443834429,10.1416443834429,2667.02311551746,0.0,1.0
2008-10-15,11.76,11.76,11.76,11.76,0,10.1416443834429,10.1416443834429,10.1416443834429,10.1416443834429,0,0.0,1.0
2008-10-16,11.1585,11.1585,11.1585,11.1585,100,9.62291997046323,9.62291997046323,9.62291997046323,9.62291997046323,115.957526761629,0.0,1.0
2008-10-17,11.25,11.59,11.01,11.01,22000,9.70182817293645,9.99503897994075,9.49485583858047,9.49485583858047,25510.6558875583,0.0,1.0
2008-10-20,11.25,11.25,11.25,11.25,0,9.70182817293645,9.70182817293645,9.70182817293645,9.70182817293645,0,0.0,1.0
2008-10-21,11.25,11.25,11.25,11.25,0,9.70182817293645,9.70182817293645,9.70182817293645,9.70182817293645,0,0.0,1.0
2008-10-22,10.62,10.808,10.62,10.808,600,9.15852579525201,9.32065412383086,9.15852579525201,9.32065412383086,695.745160569771,0.0,1.0
2008-10-23,9.8636,10.444,9.8636,10.444,400,8.50621798814008,9.00674608339096,8.50621798814008,9.00674608339096,463.830107046515,0.0,1.0
2008-10-24,9.74,9.8,9.74,9.8,200,8.39962723594676,8.45137031953575,8.39962723594676,8.45137031953575,231.915053523257,0.0,1.0
2008-10-27,9.72,9.72,9.72,9.72,500,8.38237954141709,8.38237954141709,8.38237954141709,8.38237954141709,579.787633808143,0.0,1.0
2008-10-28,10.21,10.21,9.65,9.65,2700,8.80494805739388,8.80494805739388,8.32201261056326,8.32201261056326,3130.85322256397,0.0,1.0
2008-10-29,10.21,10.21,10.21,10.21,0,8.80494805739388,8.80494805739388,8.80494805739388,8.80494805739388,0,0.0,1.0
2008-10-30,10.21,10.21,10.21,10.21,0,8.80494805739388,8.80494805739388,8.80494805739388,8.80494805739388,0,0.0,1.0
2008-10-31,11.18,11.18,11.15,11.15,600,9.64146124208262,9.64146124208262,9.61558970028812,9.61558970028812,695.745160569771,0.0,1.0
2008-11-03,11.284,11.38,11.27,11.38,600,9.73114925363688,9.81393818737927,9.71907586746611,9.81393818737927,695.745160569771,0.0,1.0
2008-11-04,11.11,11.56,11.11,11.56,900,9.58109431122879,9.96916743814625,9.58109431122879,9.96916743814625,1043.61774085466,0.0,1.0
2008-11-05,11.45,11.45,11.4,11.4,600,9.87430511823309,9.87430511823309,9.83118588190893,9.83118588190893,695.745160569772,0.0,1.0
2008-11-06,11.45,11.45,11.45,11.45,0,9.87430511823309,9.87430511823309,9.87430511823309,9.87430511823309,0,0.0,1.0
2008-11-07,10.57,10.63,10.41,10.41,1900,9.11540655892784,9.16714964251684,8.97742500269053,8.97742500269053,2203.19300847094,0.0,1.0
2008-11-10,10.57,10.57,10.57,10.57,0,9.11540655892784,9.11540655892784,9.11540655892784,9.11540655892784,0,0.0,1.0
2008-11-11,10.2,10.2,10.2,10.2,200,8.79632421012905,8.79632421012905,8.79632421012905,8.79632421012905,231.915053523257,0.0,1.0
2008-11-12,10.2,10.2,10.2,10.2,0,8.79632421012905,8.79632421012905,8.79632421012905,8.79632421012905,0,0.0,1.0
2008-11-13,10.2,10.2,10.2,10.2,0,8.79632421012905,8.79632421012905,8.79632421012905,8.79632421012905,0,0.0,1.0
2008-11-14,10.2,10.2,10.2,10.2,0,8.79632421012905,8.79632421012905,8.79632421012905,8.79632421012905,0,0.0,1.0
2008-11-17,9.65,9.66,9.27,9.56,8200,8.32201261056326,8.3306364578281,7.99430641449963,8.24439798517977,9508.51719445355,0.0,1.0
2008-11-18,9.65,9.65,9.65,9.65,0,8.32201261056326,8.32201261056326,8.32201261056326,8.32201261056326,0,0.0,1.0
2008-11-19,8.7799,8.7799,8.77,8.77,1900,7.5716516600502,7.5716516600502,7.56311405125801,7.56311405125801,2203.19300847094,0.0,1.0
2008-11-20,8.78,8.78,8.78,8.78,0,7.57173789852284,7.57173789852284,7.57173789852284,7.57173789852284,0,0.0,1.0
2008-11-21,7.98,8.05,7.88,7.9601,1300,6.88183011733625,6.94219704819008,6.79559164468793,6.86466866127924,1507.44784790117,0.0,1.0
2008-11-24,8.85,8.85,8.85,8.85,100,7.63210482937667,7.63210482937667,7.63210482937667,7.63210482937667,115.957526761629,0.0,1.0
2008-11-25,8.85,8.85,8.85,8.85,0,7.63210482937667,7.63210482937667,7.63210482937667,7.63210482937667,0,0.0,1.0
2008-11-26,8.85,8.85,8.85,8.85,0,7.63210482937667,7.63210482937667,7.63210482937667,7.63210482937667,0,0.0,1.0
2008-11-28,8.85,8.85,8.85,8.85,0,7.63210482937667,7.63210482937667,7.63210482937667,7.63210482937667,0,0.0,1.0
2008-12-01,9.416,9.55,9.3,9.55,1200,8.12021458456619,8.23577413791494,8.02017795629413,8.23577413791494,1391.49032113954,0.0,1.0
2008-12-02,9.22,9.22,9.2,9.21,2200,7.95118717817547,7.95118717817547,7.9339394836458,7.94256333091064,2551.06558875583,0.0,1.0
2008-12-03,9.22,9.22,9.22,9.22,0,7.95118717817547,7.95118717817547,7.95118717817547,7.95118717817547,0,0.0,1.0
2008-12-04,9.73,9.78,9.73,9.78,500,8.39100338868192,8.43412262500608,8.39100338868192,8.43412262500608,579.787633808143,0.0,1.0
2008-12-05,9.51,9.63,9.29,9.38,20100,8.20127874885561,8.3047649160336,8.0115541090293,8.08916873441279,23307.4628790873,0.0,1.0
2008-12-08,9.94,9.94,9.13,9.13,500,8.5721041812434,8.5721041812434,7.87357255279198,7.87357255279198,579.787633808143,0.0,1.0
2008-12-09,10.03,10.0742,10.02,10.0742,6700,8.6497188066269,8.68783621153745,8.64109495936206,8.68783621153745,7769.15429302911,0.0,1.0
2008-12-10,10.15,10.29,10.15,10.29,1800,8.75320497380488,8.87393883551254,8.75320497380488,8.87393883551254,2087.23548170932,0.0,1.0
2008-12-11,10.05,10.0837,10.05,10.0837,200,8.66696650115656,8.69602886643905,8.66696650115656,8.69602886643905,231.915053523257,0.0,1.0
2008-12-12,9.97,9.97,9.93,9.93,900,8.5979757230379,8.5979757230379,8.56348033397857,8.56348033397857,1043.61774085466,0.0,1.0
2008-12-15,9.97,9.97,9.97,9.97,0,8.5979757230379,8.5979757230379,8.5979757230379,8.5979757230379,0,0.0,1.0
2008-12-16,10.05,10.05,10.01,10.0108,400,8.66696650115656,8.66696650115656,8.63247111209723,8.63316101987842,463.830107046514,0.0,1.0
2008-12-17,10.05,10.05,10.05,10.05,0,8.66696650115656,8.66696650115656,8.66696650115656,8.66696650115656,0,0.0,1.0
2008-12-18,10.05,10.05,10.05,10.05,0,8.66696650115656,8.66696650115656,8.66696650115656,8.66696650115656,0,0.0,1.0
2008-12-19,10.05,10.05,10.05,10.05,0,8.66696650115656,8.66696650115656,8.66696650115656,8.66696650115656,0,0.0,1.0
2008-12-22,10.05,10.05,10.05,10.05,0,8.66696650115656,8.66696650115656,8.66696650115656,8.66696650115656,0,0.0,1.0
2008-12-23,10.05,10.05,10.05,10.05,0,8.70404904439534,8.70404904439534,8.70404904439534,8.70404904439534,0,0.043,1.0
2008-12-24,10.05,10.05,10.05,10.05,0,8.70404904439534,8.70404904439534,8.70404904439534,8.70404904439534,0,0.0,1.0
2008-12-26,10.05,10.05,10.05,10.05,0,8.70404904439534,8.70404904439534,8.70404904439534,8.70404904439534,0,0.0,1.0
2008-12-29,9.79,9.793,9.79,9.793,600,8.47886966613237,8.48146788972772,8.47886966613237,8.48146788972772,692.781022860022,0.0,1.0
2008-12-30,9.79,9.79,9.79,9.79,0,8.47886966613237,8.47886966613237,8.47886966613237,8.47886966613237,0,0.0,1.0
2008-12-31,10.48,10.48,10.48,10.48,400,9.07646109306101,9.07646109306101,9.07646109306101,9.07646109306101,461.854015240015,0.0,1.0
2009-01-02,10.6885,10.6885,10.6885,10.6885,400,9.25703763293727,9.25703763293727,9.25703763293727,9.25703763293727,461.854015240015,0.0,1.0
2009-01-05,11.01,11.12,10.95,10.98,1300,9.53548059490474,9.63074879340061,9.48351612299791,9.50949835895132,1501.02554953005,0.0,1.0
2009-01-06,11.01,11.01,11.01,11.01,0,9.53548059490474,9.53548059490474,9.53548059490474,9.53548059490474,0,0.0,1.0
2009-01-07,11.01,11.01,11.01,11.01,0,9.53548059490474,9.53548059490474,9.53548059490474,9.53548059490474,0,0.0,1.0
2009-01-08,11.01,11.01,11.01,11.01,0,9.53548059490474,9.53548059490474,9.53548059490474,9.53548059490474,0,0.0,1.0
2009-01-09,10.84,10.84,10.8297,10.83,700,9.38824792450204,9.38824792450204,9.3793273568247,9.37958717918423,808.244526670025,0.0,1.0
2009-01-12,10.84,10.84,10.84,10.84,0,9.38824792450204,9.38824792450204,9.38824792450204,9.38824792450204,0,0.0,1.0
2009-01-13,10.84,10.84,10.84,10.84,0,9.38824792450204,9.38824792450204,9.38824792450204,9.38824792450204,0,0.0,1.0
2009-01-14,10.04,10.21,9.98,10.21,97700,8.69538829907753,8.84262096948024,8.64342382717069,8.84262096948024,112807.843222374,0.0,1.0
2009-01-15,9.95,10.01,9.72,10.01,27000,8.61744159121728,8.66940606312411,8.41824444890773,8.66940606312411,31175.146028701,0.0,1.0
2009-01-16,10.36,10.36,9.99,10.26,7500,8.97253214924733,8.97253214924733,8.6520845724885,8.88592469606927,8659.76278575028,0.0,1.0
2009-01-20,9.7501,10.65,9.75,10.65,3500,8.44431329231433,9.22369376346372,8.44422668486115,9.22369376346372,4041.22263335013,0.0,1.0
2009-01-21,10.0504,10.06,9.71,9.87,9700,8.70439547420805,8.71270978971314,8.40958370358993,8.54815562867482,11199.9598695704,0.0,1.0
2009-01-22,9.96,10.04,9.72,9.94,22100,8.62610233653508,8.69538829907753,8.41824444890773,8.60878084589947,25517.4343420108,0.0,1.0
2009-01-23,9.92,10.02,9.73,9.73,7800,8.59145935526386,8.67806680844192,8.42690519422554,8.42690519422554,9006.15329718028,0.0,1.0
2009-01-26,9.97,10.2,9.83,10.2,5900,8.63476308185289,8.83396022416243,8.5135126474036,8.83396022416243,6812.34672479022,0.0,1.0
2009-01-27,10.15,10.15,10.04,10.04,1500,8.7906564975734,8.7906564975734,8.69538829907753,8.69538829907753,1731.95255715006,0.0,1.0
2009-01-28,10.5396,10.559,10.48,10.49,6200,9.12807913515513,9.14488098107168,9.07646109306101,9.08512183837882,7158.73723622023,0.0,1.0
2009-01-29,10.1244,10.25,10.1144,10.25,1800,8.76848498955982,8.87726395075146,8.75982424424201,8.87726395075146,2078.34306858007,0.0,1.0
2009-01-30,9.8673,10.0,9.8673,10.0,800,8.54581722743902,8.66074531780631,8.54581722743902,8.66074531780631,923.708030480029,0.0,1.0
2009-02-02,9.8,9.8,9.72,9.72,3800,8.48753041145018,8.48753041145018,8.41824444890773,8.41824444890773,4387.61314478014,0.0,1.0
2009-02-03,9.91,9.91,9.7484,9.7484,1300,8.58279860994605,8.58279860994605,8.4428409656103,8.4428409656103,1501.02554953005,0.0,1.0
2009-02-04,10.01,10.17,10.0,10.17,1900,8.66940606312411,8.80797798820901,8.66074531780631,8.80797798820901,2193.80657239007,0.0,1.0
2009-02-05,10.17,10.17,9.8,9.82,2900,8.80797798820901,8.80797798820901,8.48753041145018,8.50485190208579,3348.44161049011,0.0,1.0
2009-02-06,10.49,10.49,10.18,10.18,3200,9.08512183837882,9.08512183837882,8.81663873352682,8.81663873352682,3694.83212192012,0.0,1.0
2009-02-09,10.46,10.53,10.46,10.53,1700,9.0591396024254,9.11976481965004,9.0591396024254,9.11976481965004,1962.87956477006,0.0,1.0
2009-02-10,9.99,10.27,9.99,10.27,2400,8.6520845724885,8.89458544138708,8.6520845724885,8.89458544138708,2771.12409144009,0.0,1.0
2009-02-11,10.06,10.12,9.96,10.07,5900,8.71270978971314,8.76467426161998,8.62610233653508,8.72137053503095,6812.34672479022,0.0,1.0
2009-02-12,9.75,9.88,9.75,9.77,1600,8.44422668486115,8.55681637399263,8.44422668486115,8.46154817549676,1847.41606096006,0.0,1.0
2009-02-13,10.07,10.1104,10.0604,10.1104,400,8.72137053503095,8.75635994611489,8.71305621952586,8.75635994611489,461.854015240015,0.0,1.0
2009-02-17,9.53,9.62,9.52,9.54,6700,8.25369028786941,8.33163699572967,8.2450295425516,8.26235103318722,7736.05475527024,0.0,1.0
2009-02-18,9.46,9.48,9.42,9.436,3000,8.19306507064477,8.21038656128038,8.15842208937354,8.17227928188203,3463.90511430011,0.0,1.0
2009-02-19,9.2516,9.4402,9.1996,9.43,3600,8.01257513822168,8.17591679491551,7.96753926256909,8.16708283469135,4156.68613716013,0.0,1.0
2009-02-20,8.9,9.0504,8.9,9.0504,800,7.70806333284761,7.83832094242742,7.70806333284761,7.83832094242742,923.70803048003,0.0,1.0
2009-02-23,8.52,8.86,8.52,8.86,3500,7.37895501077097,7.67342035157639,7.37895501077097,7.67342035157639,4041.22263335013,0.0,1.0
2009-02-24,8.9054,8.9054,8.54,8.54,900,7.71274013531923,7.71274013531923,7.39627650140658,7.39627650140658,1039.17153429003,0.0,1.0
2009-02-25,8.69,8.91,8.62,8.67,11100,7.52618768117368,7.71672407816542,7.46556246394904,7.50886619053807,12816.4489229104,0.0,1.0
2009-02-26,8.5,8.8132,8.5,8.8132,6200,7.36163352013536,7.63288806348905,7.36163352013536,7.63288806348905,7158.73723622023,0.0,1.0
2009-02-27,8.426,8.55,8.36,8.36,3700,7.29754400478359,7.40493724672439,7.24038308568607,7.24038308568607,4272.14964097014,0.0,1.0
2009-03-02,7.86,7.882,7.8344,7.882,1200,6.80734581979576,6.82639945949493,6.78517431178217,6.82639945949493,1385.56204572004,0.0,1.0
2009-03-03,7.88,7.88,7.836,7.836,1100,6.82466731043137,6.82466731043137,6.78656003103302,6.78656003103302,1270.09854191004,0.0,1.0
2009-03-04,8.1832,8.1832,8.03,8.05,1600,7.08726110846726,7.08726110846726,6.95457849019846,6.97189998083408,1847.41606096006,0.0,1.0
2009-03-05,7.6101,7.8799,7.58,7.8799,5600,6.59091379430378,6.82458070297819,6.56484495089718,6.82458070297819,6465.9562133602,0.0,1.0
2009-03-06,7.47,7.67,7.4648,7.67,2900,6.46957675240131,6.64279165875744,6.46507316483605,6.64279165875744,3348.44161049011,0.0,1.0
2009-03-09,7.43,7.45,7.42,7.45,24600,6.43493377113009,6.4522552617657,6.42627302581228,6.4522552617657,28404.0219372609,0.0,1.0
2009-03-10,8.0131,8.02,7.87,7.87,6400,6.93994183061137,6.94591774488066,6.81600656511356,6.81600656511356,7389.66424384024,0.0,1.0
2009-03-11,8.25,8.25,8.1096,8.2084,13600,7.1451148871902,7.1451148871902,7.0235180229282,7.10908618666813,15703.0365181605,0.0,1.0
2009-03-12,8.28,8.4308,8.01,8.07,20400,7.17109712314362,7.30170116253614,6.93725699956285,6.98922147146969,23554.5547772408,0.0,1.0
2009-03-13,8.43,8.55,8.3516,8.53,5800,7.30100830291072,7.40493724672439,7.23310805961911,7.38761575608878,6696.88322098021,0.0,1.0
2009-03-16,8.46,8.94,8.46,8.94,15700,7.32699053886414,7.74270631411884,7.32699053886414,7.74270631411884,18127.7700981706,0.0,1.0
2009-03-17,8.61,8.61,8.4,8.58,5500,7.45690171863123,7.45690171863123,7.2750260669573,7.43091948267781,6350.4927095502,0.0,1.0
2009-03-18,8.9,8.94,8.4484,8.55,3700,7.70806333284761,7.74270631411884,7.31694407429548,7.40493724672439,4272.14964097014,0.0,1.0
2009-03-19,8.8899,8.976,8.8899,8.97,8200,7.69931598007663,7.77388499726294,7.69931598007663,7.76868855007226,9468.0073124203,0.0,1.0
2009-03-20,8.5999,8.8228,8.5999,8.8228,1400,7.44815436586025,7.64120237899415,7.44815436586025,7.64120237899415,1616.48905334005,0.0,1.0
2009-03-23,9.0716,9.0716,8.87,8.87,4600,7.85668172250117,7.85668172250117,7.68208109689419,7.68208109689419,5311.32117526017,0.0,1.0
2009-03-24,9.2,9.25,9.11,9.1488,4800,7.9678856923818,8.01118941897083,7.88993898452155,7.92354267635463,5542.24818288018,0.0,1.0
2009-03-25,9.06,9.81,8.97,9.81,5600,7.84663525793251,8.49619115676799,7.76868855007226,8.49619115676799,6465.95621336021,0.0,1.0
2009-03-26,9.681,9.71,9.38,9.43,10300,8.38446754216828,8.40958370358993,8.12377910810232,8.16708283469135,11892.7408924304,0.0,1.0
2009-03-27,9.55,9.63,9.44,9.4928,1600,8.27101177850502,8.34029774104747,8.17574358000915,8.22147231528717,1847.41606096006,0.0,1.0
2009-03-30,8.98,9.3,8.98,9.3,500,7.77734929539006,8.05449314555987,7.77734929539006,8.05449314555987,577.317519050019,0.0,1.0
2009-03-31,9.0488,9.48,9.02,9.48,2100,7.83693522317657,8.21038656128038,7.81199227666129,8.21038656128038,2424.73358001008,0.0,1.0
2009-04-01,9.16,9.25,8.978,8.978,1500,7.93324271111058,8.01118941897083,7.7756171463265,7.7756171463265,1731.95255715005,0.0,1.0
2009-04-02,9.8,9.84,9.73,9.73,3700,8.48753041145018,8.52217339272141,8.42690519422554,8.42690519422554,4272.14964097014,0.0,1.0
2009-04-03,9.91,9.91,9.64,9.7,6500,8.58279860994605,8.58279860994605,8.34895848636528,8.40092295827212,7505.12774765024,0.0,1.0
2009-04-06,9.68,9.69,9.63,9.69,1400,8.3836014676365,8.39226221295431,8.34029774104747,8.39226221295431,1616.48905334005,0.0,1.0
2009-04-07,9.54,9.64,9.54,9.64,800,8.26235103318722,8.34895848636528,8.26235103318722,8.34895848636528,923.708030480029,0.0,1.0
2009-04-08,9.56,9.59,9.51,9.51,5000,8.27967252382283,8.30565475977625,8.2363687972338,8.2363687972338,5773.17519050018,0.0,1.0
2009-04-09,10.2,10.2,10.0134,10.02,7200,8.83396022416243,8.83396022416243,8.67235071653217,8.67806680844192,8313.37227432027,0.0,1.0
2009-04-13,10.1086,10.1086,9.91,10.0,2600,8.75480101195768,8.75480101195768,8.58279860994605,8.66074531780631,3002.0510990601,0.0,1.0
2009-04-14,9.88,9.9401,9.876,9.94,800,8.55681637399263,8.60886745335265,8.55335207586551,8.60878084589947,923.70803048003,0.0,1.0
2009-04-15,9.95,9.99,9.841,9.841,10900,8.61744159121728,8.6520845724885,8.52303946725319,8.52303946725319,12585.5219152904,0.0,1.0
2009-04-16,10.3053,10.32,10.0,10.04,9700,8.92515787235893,8.93788916797611,8.66074531780631,8.69538829907753,11199.9598695704,0.0,1.0
2009-04-17,10.4,10.404,10.2948,10.298,4200,9.00717513051856,9.01063942864568,8.91606408977524,8.91883552827693,4849.46716002015,0.0,1.0
2009-04-20,9.88,10.09,9.84,10.09,13700,8.55681637399263,8.73869202566656,8.52217339272141,8.73869202566656,15818.5000219705,0.0,1.0
2009-04-21,9.9952,10.0128,9.7701,9.7701,2200,8.65658816005376,8.6718310718131,8.46163478294994,8.46163478294994,2540.19708382008,0.0,1.0
2009-04-22,10.4131,10.43,9.99,9.99,10700,9.01852070688489,9.03315736647198,8.6520845724885,8.6520845724885,12354.5949076704,0.0,1.0
2009-04-23,10.1931,10.27,10.06,10.06,4000,8.82798430989315,8.89458544138708,8.71270978971314,8.71270978971314,4618.54015240015,0.0,1.0
2009-04-24,10.64,10.65,10.42,10.42,4500,9.21503301814591,9.22369376346372,9.02449662115417,9.02449662115417,5195.85767145017,0.0,1.0
2009-04-27,10.4,10.41,10.4,10.41,800,9.00717513051856,9.01583587583637,9.00717513051856,9.01583587583637,923.708030480029,0.0,1.0
2009-04-28,10.35,10.4252,10.35,10.4252,2800,8.96387140392953,9.02900020871943,8.96387140392953,9.02900020871943,3232.9781066801,0.0,1.0
2009-04-29,10.69,10.77,10.5184,10.5184,6200,9.25833674473494,9.32762270727739,9.10971835508139,9.10971835508139,7158.73723622023,0.0,1.0
2009-04-30,10.75,11.07,10.75,11.02,52700,9.31030121664178,9.58744506681158,9.31030121664178,9.54414134022255,60849.2665078719,0.0,1.0
2009-05-01,10.8428,10.8797,10.69,10.7,1300,9.39067293319102,9.42263108341373,9.25833674473494,9.26699749005275,1501.02554953005,0.0,1.0
2009-05-04,11.1552,11.1552,11.1052,11.1052,400,9.66123461691929,9.66123461691929,9.61793089033026,9.61793089033026,461.854015240015,0.0,1.0
2009-05-05,11.0984,11.16,11.08,11.16,1400,9.61204158351415,9.66539177467184,9.59610581212939,9.66539177467184,1616.48905334005,0.0,1.0
2009-05-06,11.29,11.3,11.0556,11.28,4300,9.77798146380332,9.78664220912113,9.57497359355394,9.76932071848551,4964.93066383016,0.0,1.0
2009-05-07,10.95,12.23,10.93,12.23,900,9.48351612299791,10.5920915236771,9.46619463236229,10.5920915236771,1039.17153429003,0.0,1.0
2009-05-08,11.34,11.34,11.12,11.12,4000,9.82128519039235,9.82128519039235,9.63074879340061,9.63074879340061,4618.54015240015,0.0,1.0
2009-05-11,11.07,11.1,11.02,11.02,2600,9.58744506681158,9.613427302765,9.54414134022255,9.54414134022255,3002.0510990601,0.0,1.0
2009-05-12,10.88,10.88,10.864,10.88,1900,9.42289090577326,9.42289090577326,9.40903371326477,9.42289090577326,2193.80657239007,0.0,1.0
2009-05-13,10.45,10.45,10.37,10.44,1600,9.05047885710759,9.05047885710759,8.98119289456514,9.04181811178978,1847.41606096006,0.0,1.0
2009-05-14,10.56,10.61,10.56,10.5824,1500,9.14574705560346,9.18905078219249,9.14574705560346,9.16514712511535,1731.95255715006,0.0,1.0
2009-05-15,10.49,10.7,10.49,10.6848,1600,9.08512183837882,9.26699749005275,9.08512183837882,9.25383315716968,1847.41606096006,0.0,1.0
2009-05-18,10.9029,10.9029,10.71,10.71,800,9.44272401255104,9.44272401255104,9.27565823537056,9.27565823537056,923.708030480029,0.0,1.0
2009-05-19,11.09,11.12,10.93,10.97,900,9.60476655744719,9.63074879340061,9.46619463236229,9.50083761363352,1039.17153429003,0.0,1.0
2009-05-20,10.96,11.2178,10.96,11.08,2800,9.49217686831571,9.71545088260876,9.49217686831571,9.59610581212939,3232.9781066801,0.0,1.0
2009-05-21,10.55,10.77,10.55,10.77,1900,9.13708631028565,9.32762270727739,9.13708631028565,9.32762270727739,2193.80657239007,0.0,1.0
2009-05-22,10.69,10.69,10.54,10.54,1100,9.25833674473494,9.25833674473494,9.12842556496785,9.12842556496785,1270.09854191004,0.0,1.0
2009-05-26,10.92,10.92,10.54,10.54,900,9.45753388704449,9.45753388704449,9.12842556496785,9.12842556496785,1039.17153429003,0.0,1.0
2009-05-27,10.88,11.09,10.88,10.96,2200,9.42289090577326,9.60476655744719,9.42289090577326,9.49217686831571,2540.19708382008,0.0,1.0
2009-05-28,10.864,10.9,10.77,10.77,2900,9.40903371326477,9.44021239640887,9.32762270727739,9.32762270727739,3348.44161049011,0.0,1.0
2009-05-29,10.89,10.91,10.89,10.91,800,9.43155165109107,9.44887314172668,9.43155165109107,9.44887314172668,923.708030480029,0.0,1.0
2009-06-01,11.54,11.55,11.18,11.18,3500,9.99450009674848,10.0031608420663,9.68271326530745,9.68271326530745,4041.22263335013,0.0,1.0
2009-06-02,11.5499,11.57,11.5076,11.55,1800,10.0030742346131,10.0204823327019,9.96643928191879,10.0031608420663,2078.34306858007,0.0,1.0
2009-06-03,11.31,11.4,11.25,11.4,7800,9.79530295443893,9.87324966229919,9.7433384825321,9.87324966229919,9006.15329718029,0.0,1.0
2009-06-04,11.61,11.61,11.4299,11.43,3000,10.0551253139731,10.0551253139731,9.89914529079943,9.89923189825261,3463.90511430012,0.0,1.0
2009-06-05,11.7999,11.92,11.7599,11.83,5200,10.2195928675583,10.3236084188251,10.184949886287,10.2456617109649,6004.10219812017,0.0,1.0
2009-06-08,11.66,11.66,11.48,11.5299,6700,10.0984290405622,10.0984290405622,9.94253562484164,9.98575274397749,7736.05475527021,0.0,1.0
2009-06-09,11.7169,11.76,11.6201,11.63,3700,10.1477086814205,10.1850364937402,10.0638726667441,10.0724468046087,4272.14964097012,0.0,1.0
2009-06-10,11.62,11.68,11.5069,11.64,7300,10.0637860592909,10.1157505311978,9.96583302974654,10.0811075499265,8428.83577813029,0.0,1.0
2009-06-11,11.69,11.7673,11.69,11.72,1700,10.1244112765156,10.1913588378222,10.1244112765156,10.150393512469,1962.87956477006,0.0,1.0
2009-06-12,11.5827,11.5827,11.52,11.52,2000,10.0314814792555,10.0314814792555,9.97717860611287,9.97717860611287,2309.27007620008,0.0,1.0
2009-06-15,11.28,11.3081,11.22,11.3081,10300,9.76932071848551,9.79365741282855,9.71735624657868,9.79365741282855,11892.7408924304,0.0,1.0
2009-06-16,11.05,11.27,11.03,11.27,2600,9.57012357617597,9.76065997316771,9.55280208554036,9.76065997316771,3002.0510990601,0.0,1.0
2009-06-17,11.0172,11.0172,10.8472,10.8472,400,9.54171633153356,9.54171633153356,9.39448366113086,9.39448366113086,461.854015240015,0.0,1.0
2009-06-18,11.0276,11.06,10.9801,11.01,5500,9.55072350666408,9.57878432149378,9.5095849664045,9.53548059490474,6350.4927095502,0.0,1.0
2009-06-19,10.97,11.02,10.97,11.02,1300,9.50083761363352,9.54414134022255,9.50083761363352,9.54414134022255,1501.02554953005,0.0,1.0
2009-06-22,10.67,10.85,10.61,10.85,7700,9.24101525409933,9.39690866981984,9.18905078219249,9.39690866981984,8890.68979337028,0.0,1.0
2009-06-23,10.49,10.5224,10.4,10.5176,2100,9.12721306062336,9.1554038807534,9.04890522692878,9.15122746295636,2413.55163440169,0.0486,1.0
2009-06-24,10.7786,10.8184,10.7786,10.81,600,9.37832018067063,9.41294964490445,9.37832018067063,9.40564091375963,689.586181257627,0.0,1.0
2009-06-25,10.8614,10.8614,10.58,10.58,13000,9.45036338766964,9.45036338766964,9.20552089431793,9.20552089431793,14941.0339272486,0.0,1.0
2009-06-26,10.9331,10.9699,10.92,10.9699,2900,9.51274862851298,9.54476783162366,9.50135048827522,9.54476783162366,3332.99987607853,0.0,1.0
2009-06-29,11.05,11.12,11.05,11.12,1300,9.61446180361183,9.67536789648539,9.61446180361183,9.67536789648539,1494.10339272486,0.0,1.0
2009-06-30,10.8901,10.93,10.89,10.93,2500,9.4753348857478,9.51005135868573,9.47524787704369,9.51005135868573,2873.27575524011,0.0,1.0
2009-07-01,11.0673,11.1373,11.0673,11.1373,1600,9.62951430942201,9.69042040229557,9.62951430942201,9.69042040229557,1838.89648335367,0.0,1.0
2009-07-02,10.7228,10.78,10.7228,10.7286,1700,9.32976932377999,9.3795383025281,9.32976932377999,9.33481582861809,1953.82751356328,0.0,1.0
2009-07-06,10.5148,10.62,10.4899,10.62,1400,9.14879121924142,9.24032437595996,9.12712605191925,9.24032437595996,1609.03442293446,0.0,1.0
2009-07-07,10.22,10.404,10.22,10.4,9300,8.89228955953963,9.05238557509298,8.89228955953963,9.04890522692878,10688.5858094932,0.0,1.0
2009-07-08,10.14,10.16,9.97,10.07,15700,8.82268259625556,8.84008433707658,8.67476779927692,8.761776503382,18044.1717429079,0.0,1.0
2009-07-09,10.2272,10.31,10.2272,10.25,6400,8.89855418623519,8.9705973932342,8.89855418623519,8.91839217077115,7355.58593341469,0.0,1.0
2009-07-10,10.26,10.26,10.1934,10.23,3000,8.92709304118166,8.92709304118166,8.86914524424768,8.90099042995014,3447.93090628814,0.0,1.0
2009-07-13,10.32,10.32,10.0952,10.1,600,8.97929826364471,8.97929826364471,8.78370269681648,8.78787911461353,689.586181257627,0.0,1.0
2009-07-14,10.6,10.64,10.6,10.61,1200,9.22292263513895,9.25772611678098,9.22292263513895,9.23162350554946,1379.17236251525,0.0,1.0
2009-07-15,11.04,11.04,10.9186,10.9186,10600,9.60576093320132,9.60576093320132,9.50013236641775,9.50013236641775,12182.6892022181,0.0,1.0
2009-07-16,11.25,11.25,11.0,11.0,3200,9.788479211822,9.788479211822,9.57095745155929,9.57095745155929,3677.79296670734,0.0,1.0
2009-07-17,11.2318,11.26,11.2073,11.2073,1700,9.77264362767487,9.79718008223251,9.75132649516913,9.75132649516913,1953.82751356328,0.0,1.0
2009-07-20,11.53,11.53,11.29,11.29,11700,10.0321035833162,10.0321035833162,9.82328269346403,9.82328269346403,13446.9305345238,0.0,1.0
2009-07-21,11.4534,11.67,11.3014,11.67,4500,9.96545491597174,10.1539157690634,9.83320168573201,10.1539157690634,5171.8963594322,0.0,1.0
2009-07-22,11.5052,11.58,11.5,11.51,7200,10.0105254246982,10.0756079353688,10.0060009720847,10.0147018424952,8275.0341750915,0.0,1.0
2009-07-23,11.92,11.9224,11.5528,11.5528,5800,10.3714375293261,10.3735257382246,10.0519415678522,10.0519415678522,6665.99975215704,0.0,1.0
2009-07-24,11.99,11.99,11.7896,11.9,4200,10.4323436221996,10.4323436221996,10.257978179173,10.354035788505,4827.1032688034,0.0,1.0
2009-07-27,12.08,12.09,11.95,11.95,6400,10.5106514558942,10.5193523263047,10.3975401405576,10.3975401405576,7355.58593341469,0.0,1.0
2009-07-28,11.8664,11.8664,11.8664,11.8664,300,10.3248008639257,10.3248008639257,10.3248008639257,10.3248008639257,344.793090628815,0.0,1.0
2009-07-29,11.8348,11.84,11.7766,11.8,2000,10.2973061134285,10.301830566042,10.2466670476394,10.2670270844,2298.6206041921,0.0,1.0
2009-07-30,11.9888,12.14,11.9888,12.1373,3800,10.4312995177504,10.5628566783572,10.4312995177504,10.5605074433464,4367.37914796496,0.0,1.0
2009-07-31,12.102,12.11,11.98,12.0699,5900,10.5297933707973,10.5367540671257,10.4236427517891,10.5018635767796,6780.93078236668,0.0,1.0
2009-08-03,12.3799,12.42,12.152,12.23,2100,10.7715905595053,10.8064810498515,10.5732977228499,10.6411645120518,2413.55163440171,0.0,1.0
2009-08-04,12.4708,12.56,12.392,12.42,3400,10.8506814715369,10.9282932355986,10.7821186127021,10.8064810498515,3907.65502712654,0.0,1.0
2009-08-05,12.44,12.55,12.3148,12.55,3600,10.8238827906725,10.9195923651881,10.7149478931329,10.9195923651881,4137.51708754576,0.0,1.0
2009-08-06,12.4105,12.52,12.39,12.52,2900,10.7982152229615,10.8934897539566,10.78037843862,10.8934897539566,3332.99987607853,0.0,1.0
2009-08-07,12.77,12.77,12.532,12.57,2400,11.1110115142193,11.1110115142193,10.9039307984492,10.9369941060091,2758.3447250305,0.0,1.0
2009-08-10,12.6399,12.682,12.612,12.67,1200,10.9978131901786,11.0344438546068,10.9735377617332,11.0240028101142,1379.17236251525,0.0,1.0
2009-08-11,12.46,12.64,12.41,12.64,1100,10.8412845314935,10.9979001988827,10.797780179441,10.9979001988827,1264.24133230565,0.0,1.0
2009-08-12,12.68,12.68,12.67,12.68,1300,11.0327036805247,11.0327036805247,11.0240028101142,11.0327036805247,1494.10339272486,0.0,1.0
2009-08-13,12.7199,12.78,12.7199,12.7199,24000,11.0674201534626,11.1197123846298,11.0674201534626,11.0674201534626,27583.4472503052,0.0,1.0
2009-08-14,12.54,12.84,12.44,12.84,4100,10.9108914947776,11.1719176070928,10.8238827906725,11.1719176070928,4712.17223859378,0.0,1.0
2009-08-17,12.064,12.1132,12.06,12.0612,3400,10.4967300632374,10.5395383456571,10.4932497150732,10.4942938195224,3907.65502712655,0.0,1.0
2009-08-18,12.21,12.24,12.1496,12.1496,900,10.6237627712308,10.6498653824623,10.5712095139513,10.5712095139513,1034.37927188644,0.0,1.0
2009-08-19,12.37,12.4,12.3,12.39,4000,10.7629766977989,10.7890793090305,10.7020706049254,10.78037843862,4597.2412083842,0.0,1.0
2009-08-20,12.48,12.48,12.4036,12.45,7000,10.8586862723145,10.8586862723145,10.7922116223783,10.832583661083,8045.17211467234,0.0,1.0
2009-08-21,12.78,12.78,12.54,12.57,2400,11.1197123846298,11.1197123846298,10.9108914947776,10.9369941060091,2758.34472503051,0.0,1.0
2009-08-24,12.73,12.88,12.694,12.88,3900,11.0762080325772,11.2067210887349,11.0448848990994,11.2067210887349,4482.3101781746,0.0,1.0
2009-08-25,12.85,12.91,12.844,12.88,3600,11.1806184775033,11.2328236999664,11.175397955257,11.2067210887349,4137.51708754578,0.0,1.0
2009-08-26,12.7799,12.85,12.732,12.85,2200,11.1196253759257,11.1806184775033,11.0779482066593,11.1806184775033,2528.4826646113,0.0,1.0
2009-08-27,12.89,12.9,12.6425,12.6568,4600,11.2154219591454,11.2241228295559,11.0000754164853,11.0125176611723,5286.8273896418,0.0,1.0
2009-08-28,12.84,13.02,12.84,13.02,1700,11.1719176070928,11.328533274482,11.1719176070928,11.328533274482,1953.82751356328,0.0,1.0
2009-08-31,12.65,12.68,12.61,12.68,2300,11.0066010692932,11.0327036805247,10.9717975876511,11.0327036805247,2643.4136948209,0.0,1.0
2009-09-01,12.3901,12.82,12.39,12.82,6900,10.7804654473241,11.1545158662718,10.78037843862,11.1545158662718,7930.24108446269,0.0,1.0
2009-09-02,12.39,12.39,12.32,12.34,2000,10.78037843862,10.78037843862,10.7194723457464,10.7368740865674,2298.62060419208,0.0,1.0
2009-09-03,12.45,12.47,12.32,12.38,1600,10.832583661083,10.849985401904,10.7194723457464,10.7716775682095,1838.89648335367,0.0,1.0
2009-09-04,12.81,12.81,12.52,12.58,2700,11.1458149958613,11.1458149958613,10.8934897539566,10.9456949764196,3103.13781565933,0.0,1.0
2009-09-08,12.989,13.02,12.9099,12.93,43300,11.3015605762094,11.328533274482,11.2327366912623,11.2502254407874,49765.1360807588,0.0,1.0
2009-09-09,13.18,13.24,12.96,13.05,30700,11.4677472010501,11.5199524235132,11.2763280520189,11.3546358857135,35283.8262743487,0.0,1.0
2009-09-10,13.4597,13.46,13.1,13.23,14800,11.711110546432,11.7113715725444,11.3981402377661,11.5112515531027,17009.7924710215,0.0,1.0
2009-09-11,13.58,13.65,13.518,13.61,12000,11.8157820174705,11.876688110344,11.7618366209253,11.841884628702,13791.7236251525,0.0,1.0
2009-09-14,13.7176,13.7176,13.59,13.63,7900,11.9355059943191,11.9355059943191,11.824482887881,11.859286369523,9079.55138655873,0.0,1.0
2009-09-15,13.89,13.9051,13.74,13.83,5500,12.0855090001962,12.0986473145161,11.9549959440386,12.0333037777332,6321.20666152826,0.0,1.0
2009-09-16,14.008,14.07,13.886,13.99,10300,12.1881792710402,12.2421246675854,12.082028652032,12.1725177043013,11837.8961115893,0.0,1.0
2009-09-17,14.06,14.25,13.99,14.155,4500,12.2334237971749,12.3987403349745,12.1725177043013,12.3160820660747,5171.89635943219,0.0,1.0
2009-09-18,14.06,14.1,13.9803,14.02,4700,12.2334237971749,12.2682272788169,12.1640778600031,12.1986203155328,5401.7584198514,0.0,1.0
2009-09-21,13.86,13.94,13.836,13.94,9300,12.0594063889647,12.1290133522488,12.0385242999795,12.1290133522488,10688.5858094932,0.0,1.0
2009-09-22,14.05,14.0509,13.94,13.98,3900,12.2247229267644,12.2255060051013,12.1290133522488,12.1638168338908,4482.31017817456,0.0,1.0
2009-09-23,13.8699,14.07,13.8699,13.97,12700,12.0680202506711,12.2421246675854,12.0680202506711,12.1551159634803,14596.2408366198,0.0,1.0
2009-09-24,13.59,13.593,13.4901,13.54,9400,11.824482887881,11.8270931490041,11.73756119248,11.7809785358284,10803.5168397028,0.0,1.0
2009-09-25,13.43,13.58,13.4292,13.45,4400,11.6852689613128,11.8157820174705,11.68457289168,11.7026707021339,5056.96532922261,0.0,1.0
2009-09-28,13.6665,13.68,13.6665,13.68,800,11.8910445465214,11.9027907215755,11.8910445465214,11.9027907215755,919.448241676833,0.0,1.0
2009-09-29,13.7635,13.82,13.668,13.76,4500,11.9754429895033,12.0246029073227,11.8923496770829,11.9723976848596,5171.8963594322,0.0,1.0
2009-09-30,13.65,13.7175,13.5394,13.5394,5900,11.876688110344,11.935418985615,11.7804564836038,11.7804564836038,6780.93078236668,0.0,1.0
2009-10-01,13.15,13.59,13.15,13.59,7600,11.4416445898186,11.824482887881,11.4416445898186,11.824482887881,8734.75829592995,0.0,1.0
2009-10-02,12.9699,13.05,12.89,12.9573,10000,11.2849419137253,11.3546358857135,11.2154219591454,11.2739788170081,11493.1030209605,0.0,1.0
2009-10-05,13.28,13.28,13.1,13.21,7200,11.5547559051552,11.5547559051552,11.3981402377661,11.4938498122817,8275.03417509153,0.0,1.0
2009-10-06,13.472,13.55,13.33,13.48,13100,11.721812617037,11.7896794062389,11.5982602572078,11.7287733133654,15055.9649574582,0.0,1.0
2009-10-07,13.44,13.46,13.37,13.45,51700,11.6939698317233,11.7113715725444,11.6330637388498,11.7026707021339,59419.3426183658,0.0,1.0
2009-10-08,13.69,13.73,13.5,13.59,11200,11.9114915919861,11.9462950736281,11.7461750541864,11.824482887881,12872.2753834757,0.0,1.0
2009-10-09,13.79,13.79,13.72,13.75,8800,11.9985002960911,11.9985002960911,11.9375942032176,11.9636968144491,10113.9306584452,0.0,1.0
2009-10-12,13.8,13.92,13.7795,13.92,6300,12.0072011665017,12.1116116114278,11.9893643821601,12.1116116114278,7240.65490320506,0.0,1.0
2009-10-13,13.77,13.8,13.648,13.79,7600,11.9810985552701,12.0072011665017,11.8749479362619,11.9985002960911,8734.75829592996,0.0,1.0
2009-10-14,14.12,14.12,13.9015,13.95,9600,12.2856290196379,12.2856290196379,12.0955150011683,12.1377142226593,11033.3789001221,0.0,1.0
2009-10-15,14.13,14.13,14.0,14.0,10300,12.2943298900484,12.2943298900484,12.1812185747118,12.1812185747118,11837.8961115893,0.0,1.0
2009-10-16,14.07,14.07,13.91,14.04,7000,12.2421246675854,12.2421246675854,12.1029107410172,12.2160220563539,8045.1721146723,0.0,1.0
2009-10-19,14.23,14.25,14.09,14.11,3500,12.3813385941535,12.3987403349745,12.2595264084064,12.2769281492274,4022.58605733616,0.0,1.0
2009-10-20,14.19,14.29,14.078,14.29,7100,12.3465351125115,12.4335438166166,12.2490853639138,12.4335438166166,8160.10314488191,0.0,1.0
2009-10-21,13.99,14.34,13.9899,14.26,12200,12.1725177043013,12.4770481686691,12.1724306955972,12.407441205385,14021.5856855718,0.0,1.0
2009-10-22,14.17,14.17,13.8899,14.03,9900,12.3291333716905,12.3291333716905,12.0854219914921,12.2073211859433,11378.1719907508,0.0,1.0
2009-10-23,13.93,14.04,13.93,14.04,1800,12.1203124818383,12.2160220563539,12.1203124818383,12.2160220563539,2068.75854377287,0.0,1.0
2009-10-26,13.76,14.17,13.72,14.14,7200,11.9723976848596,12.3291333716905,11.9375942032176,12.3030307604589,8275.03417509154,0.0,1.0
2009-10-27,13.638,13.78,13.61,13.67,8100,11.8662470658514,11.9897994256806,11.841884628702,11.894089851165,9309.41344697798,0.0,1.0
2009-10-28,13.1852,13.65,13.18,13.6,8100,11.4722716536636,11.876688110344,11.4677472010501,11.8331837582915,9309.41344697796,0.0,1.0
2009-10-29,13.454,13.46,13.25,13.25,19600,11.7061510502981,11.7113715725444,11.5286532939237,11.5286532939237,22526.4819210824,0.0,1.0
2009-10-30,13.07,13.41,13.0591,13.41,6000,11.3720376265345,11.6678672204918,11.3625536777871,11.6678672204918,6895.86181257629,0.0,1.0
2009-11-02,12.9615,13.217,12.942,13.217,3900,11.2776331825805,11.499940421569,11.26066648528,11.499940421569,4482.31017817458,0.0,1.0
2009-11-03,13.31,13.31,13.07,13.07,3400,11.5808585163867,11.5808585163867,11.3720376265345,11.3720376265345,3907.65502712657,0.0,1.0
2009-11-04,13.3752,13.6,13.3752,13.49,1600,11.6375881914633,11.8331837582915,11.6375881914633,11.7374741837759,1838.89648335367,0.0,1.0
2009-11-05,13.78,13.78,13.6072,13.624,4200,11.9897994256806,11.9897994256806,11.839448384987,11.8540658472767,4827.1032688034,0.0,1.0
2009-11-06,13.8,13.885,13.7,13.84,6500,12.0072011665017,12.081158564991,11.9201924623966,12.0420046481437,7470.51696362426,0.0,1.0
2009-11-09,14.0799,14.08,13.9992,13.9992,4000,12.2507385292918,12.2508255379959,12.180522505079,12.180522505079,4597.24120838417,0.0,1.0
2009-11-10,14.03,14.16,13.97,14.135,13100,12.2073211859433,12.32043250128,12.1551159634803,12.2986803252537,15055.9649574582,0.0,1.0
2009-11-11,14.18,14.215,14.0982,14.18,11100,12.337834242101,12.3682872885378,12.266661122143,12.337834242101,12757.3443532661,0.0,1.0
2009-11-12,13.99,14.259,13.978,14.259,5200,12.1725177043013,12.406571118344,12.1620766598087,12.406571118344,5976.41357089944,0.0,1.0
2009-11-13,14.15,14.195,14.07,14.07,4100,12.3117316308694,12.3508855477167,12.2421246675854,12.2421246675854,4712.1722385938,0.0,1.0
2009-11-16,14.4599,14.47,14.4175,14.4175,3200,12.5813716048911,12.5901594840057,12.5444799143505,12.5444799143505,3677.79296670735,0.0,1.0
2009-11-17,14.42,14.42,14.29,14.42,29300,12.5466551319532,12.5466551319532,12.4335438166166,12.5466551319532,33674.7918514141,0.0,1.0
2009-11-18,14.326,14.36,14.254,14.34,6600,12.4648669500944,12.4944499094901,12.4022206831387,12.4770481686691,7585.4479938339,0.0,1.0
2009-11-19,14.05,14.08,13.956,14.08,10600,12.2247229267644,12.2508255379959,12.1429347449056,12.2508255379959,12182.689202218,0.0,1.0
2009-11-20,13.97,13.97,13.8895,13.93,10300,12.1551159634803,12.1551159634803,12.0850739566757,12.1203124818383,11837.8961115893,0.0,1.0
2009-11-23,14.16,14.3464,14.1528,14.2,15100,12.32043250128,12.4826167257318,12.3141678745844,12.355235982922,17354.5855616502,0.0,1.0
2009-11-24,14.0748,14.1098,13.98,14.1,4300,12.2463010853824,12.2767541318192,12.1638168338908,12.2682272788169,4942.034299013,0.0,1.0
2009-11-25,14.21,14.2224,14.0875,14.0875,4800,12.3639368533325,12.3747259326415,12.2573511908038,12.2573511908038,5516.68945006102,0.0,1.0
2009-11-27,14.05,14.12,13.79,14.12,2900,12.2247229267644,12.2856290196379,11.9985002960911,12.2856290196379,3332.99987607852,0.0,1.0
2009-11-30,13.94,14.01,13.82,13.96,12200,12.1290133522488,12.1899194451223,12.0246029073227,12.1464150930698,14021.5856855717,0.0,1.0
2009-12-01,14.26,14.2675,14.1756,14.23,8700,12.407441205385,12.4139668581929,12.3340058591203,12.3813385941535,9998.99962823563,0.0,1.0
2009-12-02,14.29,14.351,14.25,14.351,5000,12.4335438166166,12.4866191261207,12.3987403349745,12.4866191261207,5746.55151048021,0.0,1.0
2009-12-03,14.39,14.42,14.3375,14.42,102600,12.5205525207216,12.5466551319532,12.4748729510665,12.5466551319532,117919.236995055,0.0,1.0
2009-12-04,14.496,14.65,14.268,14.65,12900,12.612781747073,12.7467751513949,12.4144019017134,12.7467751513949,14826.102897039,0.0,1.0
2009-12-07,14.49,14.52,14.4665,14.475,3700,12.6075612248267,12.6336638360583,12.587114179362,12.594509919211,4252.44811775538,0.0,1.0
2009-12-08,14.25,14.34,14.2,14.2,3200,12.3987403349745,12.4770481686691,12.355235982922,12.355235982922,3677.79296670735,0.0,1.0
2009-12-09,14.26,14.26,14.1199,14.17,10100,12.407441205385,12.407441205385,12.2855420109338,12.3291333716905,11608.0340511701,0.0,1.0
2009-12-10,14.35,14.408,14.35,14.408,4300,12.4857490390796,12.5362140874606,12.4857490390796,12.5362140874606,4942.034299013,0.0,1.0
2009-12-11,14.543,14.5524,14.4452,14.46,9000,12.6536758380024,12.6618546561883,12.5685813253877,12.5814586135952,10343.7927188644,0.0,1.0
2009-12-14,14.77,14.79,14.62,14.65,34700,12.851185596321,12.868587337142,12.7206725401633,12.7467751513949,39881.0674827327,0.0,1.0
2009-12-15,14.7655,14.8,14.7,14.77,4000,12.8472702046362,12.8772882075525,12.7902795034474,12.851185596321,4597.2412083842,0.0,1.0
2009-12-16,14.775,14.9,14.775,14.88,3800,12.8555360315262,12.9642969116576,12.8555360315262,12.9468951708366,4367.37914796498,0.0,1.0
2009-12-17,14.69,14.76,14.676,14.76,8300,12.7815786330369,12.8424847259105,12.7693974144622,12.8424847259105,9539.27550739718,0.0,1.0
2009-12-18,14.6528,14.67,14.5755,14.61,3300,12.7492113951098,12.7641768922159,12.6819536668366,12.7119716697528,3792.72399691695,0.0,1.0
2009-12-21,14.86,14.91,14.65,14.65,10700,12.9294934300155,12.9729977820681,12.7467751513949,12.7467751513949,12297.6202324277,0.0,1.0
2009-12-22,14.92,14.94,14.8378,14.87,13300,13.0356440490237,13.0531181027088,12.9638256883783,12.9919589148112,15222.5696907443,0.062,1.0
2009-12-23,14.986,14.993,14.8499,14.9155,54400,13.0933084261843,13.0994243449741,12.9743974908578,13.0317123869446,62263.7436974804,0.0,1.0
2009-12-24,15.06,15.08,15.04,15.05,4700,13.1579624248189,13.1754364785039,13.1404883711339,13.1492253979764,5379.40432680436,0.0,1.0
2009-12-28,14.99,15.06,14.94,15.06,9500,13.0968032369213,13.1579624248189,13.0531181027088,13.1579624248189,10873.2640648174,0.0,1.0
2009-12-29,14.97,14.98,14.96,14.97,6000,13.0793291832363,13.0880662100788,13.0705921563938,13.0793291832363,6867.32467251622,0.0,1.0
2009-12-30,14.93,14.98,14.88,14.98,5500,13.0443810758663,13.0880662100788,13.0006959416537,13.0880662100788,6295.04761647318,0.0,1.0
2009-12-31,14.75,14.9284,14.75,14.9284,9600,12.8871145927011,13.0429831515715,12.8871145927011,13.0429831515715,10987.7194760259,0.0,1.0
2010-01-04,15.05,15.05,14.9299,14.93,12500,13.1492253979764,13.1492253979764,13.0442937055978,13.0443810758663,14306.9264010754,0.0,1.0
2010-01-05,15.22,15.22,15.1002,15.1002,3900,13.297754854299,13.297754854299,13.1930852727258,13.1930852727258,4463.76103713555,0.0,1.0
2010-01-06,15.27,15.2997,15.23,15.25,22500,13.3414399885116,13.3673889582338,13.3064918811415,13.3239659348265,25752.4675219358,0.0,1.0
2010-01-07,15.3812,15.39,15.2199,15.26,84600,13.4385957270003,13.4462843106217,13.2976674840306,13.3327029616691,96829.2778824785,0.0,1.0
2010-01-08,15.55,15.56,15.34,15.34,40800,13.5860767401018,13.5948137669443,13.4025991764091,13.4025991764091,46697.8077731104,0.0,1.0
2010-01-11,15.6382,15.6382,15.5475,15.6,17000,13.6631373168528,13.6631373168528,13.5838924833912,13.6297618743144,19457.4199054626,0.0,1.0
2010-01-12,15.37,15.5,15.346,15.5,9300,13.4288102569367,13.5423916058893,13.4078413925146,13.5423916058893,10644.3532424001,0.0,1.0
2010-01-13,15.59,15.59,15.3399,15.45,9900,13.6210248474719,13.6210248474719,13.4025118061407,13.4987064716767,11331.0857096517,0.0,1.0
2010-01-14,15.58,15.58,15.505,15.53,10000,13.6122878206294,13.6122878206294,13.5467601193105,13.5686026864168,11445.5411208603,0.0,1.0
2010-01-15,15.36,15.57,15.29,15.57,19400,13.4200732300942,13.6035507937868,13.3589140421966,13.6035507937868,22204.349774469,0.0,1.0
2010-01-19,15.51,15.52,15.454,15.47,51500,13.5511286327318,13.5598656595743,13.5022012824137,13.5161805253618,58944.5367724308,0.0,1.0
2010-01-20,15.31,15.36,15.18,15.36,17500,13.3763880958816,13.4200732300942,13.262806746929,13.4200732300942,20029.6969615056,0.0,1.0
2010-01-21,15.0,15.31,14.94,15.3065,9500,13.1055402637638,13.3763880958816,13.0531181027088,13.3733301364867,10873.2640648174,0.0,1.0
2010-01-22,14.67,14.99,14.67,14.99,95800,12.817218377961,13.0968032369213,12.817218377961,13.0968032369213,109648.283937842,0.0,1.0
2010-01-25,14.68,14.84,14.648,14.82,12300,12.8259554048035,12.9657478342837,12.7979969189075,12.9482737805987,14078.0155786583,0.0,1.0
2010-01-26,14.67,14.767,14.54,14.67,13400,12.817218377961,12.9019675383334,12.7036370290084,12.817218377961,15337.0251019529,0.0,1.0
2010-01-27,14.675,14.675,14.466,14.61,13500,12.8215868913823,12.8215868913823,12.6389830303738,12.764796216906,15451.4805131615,0.0,1.0
2010-01-28,14.53,14.69,14.35,14.68,111400,12.6949000021659,12.834692431646,12.5376335190007,12.8259554048035,127503.328086384,0.0,1.0
2010-01-29,14.2601,14.63,14.2601,14.5,28400,12.4590876476866,12.782270270591,12.4590876476866,12.6686889216384,32505.3367832433,0.0,1.0
2010-02-01,14.5,14.5,14.28,14.28,15100,12.6686889216384,12.6686889216384,12.4764743311032,12.4764743311032,17282.7670924991,0.0,1.0
2010-02-02,14.77,14.78,14.57,14.57,6300,12.9045886463861,12.9133256732286,12.7298481095359,12.7298481095359,7210.69090614203,0.0,1.0
2010-02-03,14.71,14.796,14.64,14.71,29100,12.8521664853311,12.9273049161766,12.7910072974335,12.8521664853311,33306.5246617035,0.0,1.0
2010-02-04,14.14,14.36,14.14,14.36,51100,12.354155955308,12.5463705458432,12.354155955308,12.5463705458432,58486.7151275966,0.0,1.0
2010-02-05,14.07,14.07,13.778,14.02,56600,12.2929967674105,12.2929967674105,12.0378755836092,12.2493116331979,64781.7627440695,0.0,1.0
2010-02-08,13.97,14.15,13.97,14.02,7000,12.2056264989854,12.3628929821505,12.2056264989854,12.2493116331979,8011.87878460224,0.0,1.0
2010-02-09,14.27,14.33,14.16,14.2285,10200,12.4677373042606,12.5201594653157,12.371630008993,12.4314786428642,11674.4519432776,0.0,1.0
2010-02-10,14.2,14.31,14.0999,14.31,19500,12.4065781163631,12.5026854116307,12.3191204776696,12.5026854116307,22318.8051856777,0.0,1.0
2010-02-11,14.5,14.5,14.3799,14.3799,18400,12.6686889216384,12.6686889216384,12.5637572292598,12.5637572292598,21059.795662383,0.0,1.0
2010-02-12,14.5,14.69,14.28,14.69,21500,12.6686889216384,12.834692431646,12.4764743311032,12.834692431646,24607.9134098497,0.0,1.0
2010-02-16,14.84,14.84,14.69,14.69,7200,12.9657478342837,12.9657478342837,12.834692431646,12.834692431646,8240.78960701945,0.0,1.0
2010-02-17,14.95,14.95,14.8922,14.94,2400,13.0618551295513,13.0618551295513,13.0113551144016,13.0531181027088,2746.92986900648,0.0,1.0
2010-02-18,15.09,15.09,14.95,14.95,20300,13.1841735053464,13.1841735053464,13.0618551295513,13.0618551295513,23234.4484753465,0.0,1.0
2010-02-19,15.17,15.19,15.03,15.08,12500,13.2540697200865,13.2715437737715,13.1317513442913,13.1754364785039,14306.9264010754,0.0,1.0
2010-02-22,15.2,15.24,15.17,15.18,14300,13.280280800614,13.315228907984,13.2540697200865,13.262806746929,16367.1238028303,0.0,1.0
2010-02-23,14.95,15.19,14.93,15.19,7500,13.0618551295513,13.2715437737715,13.0443810758663,13.2715437737715,8584.15584064526,0.0,1.0
2010-02-24,15.06,15.1,14.998,15.0999,13100,13.1579624248189,13.1929105321889,13.1037928583953,13.1928231619205,14993.6588683271,0.0,1.0
2010-02-25,15.06,15.08,14.7999,14.89,12800,13.1579624248189,13.1754364785039,12.9307123566452,13.0094329684962,14650.2926347012,0.0,1.0
2010-02-26,15.118,15.12,14.97,15.04,9100,13.2086371805054,13.2103845858739,13.0793291832363,13.1404883711339,10415.442419983,0.0,1.0
2010-03-01,15.41,15.41,15.2,15.2,7200,13.4637583643067,13.4637583643067,13.280280800614,13.280280800614,8240.78960701946,0.0,1.0
2010-03-02,15.42,15.48,15.416,15.47,7800,13.4724953911492,13.5249175522043,13.4690005804122,13.5161805253618,8927.52207427109,0.0,1.0
2010-03-03,15.48,15.59,15.47,15.496,11900,13.5249175522043,13.6210248474719,13.5161805253618,13.5388967951523,13620.1939338238,0.0,1.0
2010-03-04,15.51,15.53,15.42,15.52,7800,13.5511286327318,13.5686026864168,13.4724953911492,13.5598656595743,8927.52207427108,0.0,1.0
2010-03-05,15.71,15.71,15.61,15.62,28000,13.725869169582,13.725869169582,13.6384989011569,13.6472359279994,32047.515138409,0.0,1.0
2010-03-08,15.695,15.7505,15.6768,15.73,7200,13.7127636293182,13.7612541282941,13.6968622404648,13.743343223267,8240.78960701947,0.0,1.0
2010-03-09,15.76,15.82,15.66,15.66,34100,13.7695543037945,13.8219764648496,13.6821840353694,13.6821840353694,39029.2952221339,0.0,1.0
2010-03-10,15.84,15.89,15.78,15.8,11500,13.8394505185346,13.8831356527471,13.7870283574795,13.8045024111646,13162.3722889894,0.0,1.0
2010-03-11,15.9,15.9,15.7538,15.82,16200,13.8918726795896,13.8918726795896,13.7641373471522,13.8219764648496,18541.7766157939,0.0,1.0
2010-03-12,15.87,16.0,15.83,16.0,39800,13.8656615990621,13.9792429480147,13.8307134916921,13.9792429480147,45553.2536610243,0.0,1.0
2010-03-15,15.81,15.84,15.7768,15.84,6600,13.8132394380071,13.8394505185346,13.7842325088899,13.8394505185346,7554.05713976782,0.0,1.0
2010-03-16,15.9915,16.15,15.9,16.15,12100,13.9718164751986,14.1102983506524,13.8918726795896,14.1102983506524,13849.1047562411,0.0,1.0
2010-03-17,16.0468,16.122,15.92,16.07,8000,14.0201322336377,14.0858346754934,13.9093467332747,14.0404021359123,9156.43289668828,0.0,1.0
2010-03-18,16.03,16.09,15.98,16.08,10300,14.0054540285423,14.0578761895973,13.9617688943297,14.0491391627548,11788.9073544862,0.0,1.0
2010-03-19,15.91,16.07,15.87,16.07,8700,13.9006097064322,14.0404021359123,13.8656615990621,14.0404021359123,9957.62077514849,0.0,1.0
2010-03-22,16.05,16.064,15.79,15.89,13900,14.0229280822273,14.0351599198068,13.795765384322,13.8831356527471,15909.3021579959,0.0,1.0
2010-03-23,16.3,16.3,16.056,16.1,22100,14.24135375329,14.24135375329,14.0281702983328,14.0666132164398,25294.6458771014,0.0,1.0
2010-03-24,16.18,17.08,16.16,17.08,21100,14.1365094311799,14.9228418470057,14.1190353774949,14.9228418470057,24150.0917650154,0.0,1.0
2010-03-25,16.15,16.38,16.15,16.32,23900,14.1102983506524,14.3112499680301,14.1102983506524,14.258827806975,27354.8432788562,0.0,1.0
2010-03-26,16.13,16.26,16.08,16.18,18300,14.0928242969674,14.20640564592,14.0491391627548,14.1365094311799,20945.3402511744,0.0,1.0
2010-03-29,16.31,16.34,16.23,16.23,105700,14.2500907801325,14.2763018606601,14.1801945653925,14.1801945653925,120979.369647494,0.0,1.0
2010-03-30,16.37,16.41,16.2785,16.36,14500,14.3025129411876,14.3374610485576,14.2225691455786,14.2937759143451,16596.0346252475,0.0,1.0
2010-03-31,16.24,16.35,16.24,16.3,9800,14.188931592235,14.2850388875026,14.188931592235,14.24135375329,11216.6302984431,0.0,1.0
2010-04-01,16.41,16.46,16.29,16.29,27300,14.3374610485576,14.3811461827702,14.2326167264475,14.2326167264475,31246.3272599488,0.0,1.0
2010-04-05,16.5738,16.58,16.49,16.49,58600,14.4805735482379,14.4859905048803,14.4073572632977,14.4073572632977,67070.8709682418,0.0,1.0
2010-04-06,16.61,16.62,16.52,16.52,13200,14.5122015854078,14.5209386122503,14.4335683438252,14.4335683438252,15108.1142795357,0.0,1.0
2010-04-07,16.47,16.6,16.42,16.6,46100,14.3898832096127,14.5034645585653,14.3461980754001,14.5034645585653,52763.9445671662,0.0,1.0
2010-04-08,16.57,16.59,16.39,16.49,18500,14.4772534780378,14.4947275317228,14.3199869948726,14.4073572632977,21174.2510735916,0.0,1.0
2010-04-09,16.75,16.75,16.58,16.58,20100,14.6345199612029,14.6345199612029,14.4859905048803,14.4859905048803,23005.5376529294,0.0,1.0
2010-04-12,16.83,16.8499,16.782,16.79,27100,14.704416175943,14.7218028593596,14.662478447099,14.669468068573,31017.4164375316,0.0,1.0
2010-04-13,16.8199,16.83,16.72,16.802,18300,14.6955917788321,14.704416175943,14.6083088806754,14.679952500784,20945.3402511744,0.0,1.0
2010-04-14,17.03,17.03,16.86,16.89,28300,14.8791567127932,14.8791567127932,14.7306272564705,14.7568383369981,32390.8813720348,0.0,1.0
2010-04-15,17.1299,17.14,17.02,17.02,12100,14.9664396109499,14.9752640080608,14.8704196859507,14.8704196859507,13849.104756241,0.0,1.0
2010-04-16,16.83,17.05,16.7001,17.05,20400,14.704416175943,14.8966307664782,14.5909221972588,14.8966307664782,23348.9038865551,0.0,1.0
2010-04-19,16.76,16.83,16.5999,16.78,14400,14.6432569880454,14.704416175943,14.5033771882969,14.6607310417305,16481.579214039,0.0,1.0
2010-04-20,16.98,16.98,16.81,16.81,10200,14.8354715785806,14.8354715785806,14.686942122258,14.686942122258,11674.4519432776,0.0,1.0
2010-04-21,16.9924,17.04,16.93,17.02,18300,14.8463054918654,14.8878937396357,14.7917864443681,14.8704196859507,20945.3402511744,0.0,1.0
2010-04-22,17.16,17.17,16.76,16.7738,23400,14.9927380617458,15.0014750885883,14.6432569880454,14.6553140850881,26782.5662228133,0.0,1.0
2010-04-23,17.34,17.34,17.17,17.26,12600,15.150004544911,15.150004544911,15.0014750885883,15.0801083301709,14421.381812284,0.0,1.0
2010-04-26,17.38,17.48,17.3637,17.4,11100,15.184952652281,15.2723229207061,15.1707112985277,15.202426705966,12704.550644155,0.0,1.0
2010-04-27,16.88,17.35,16.88,17.32,11700,14.7481013101556,15.1587415717535,14.7481013101556,15.132530491226,13391.2831114066,0.0,1.0
2010-04-28,16.94,17.02,16.82,16.96,21900,14.8005234712106,14.8704196859507,14.6956791491005,14.8179975248956,25065.7350546842,0.0,1.0
2010-04-29,17.18,17.18,16.996,17.03,16200,15.0102121154308,15.0102121154308,14.8494508215287,14.8791567127932,18541.7766157938,0.0,1.0
2010-04-30,16.89,17.29,16.89,17.23,14800,14.7568383369981,15.1063194106984,14.7568383369981,15.0538972496434,16939.4008588733,0.0,1.0
2010-05-03,17.11,17.15,16.98,16.98,14300,14.9490529275333,14.9840010349033,14.8354715785806,14.8354715785806,16367.1238028303,0.0,1.0
2010-05-04,16.5,16.95,16.4275,16.93,8200,14.4160942901402,14.8092604980531,14.352750845532,14.7917864443681,9385.3437191055,0.0,1.0
2010-05-05,16.3,16.436,16.17,16.33,23400,14.24135375329,14.3601773183481,14.1277724043374,14.2675648338175,26782.5662228133,0.0,1.0
2010-05-06,15.85,16.3476,12.73,16.27,31900,13.8481875453771,14.2829420010604,11.1222351705142,14.2151426727625,36511.2761755446,0.0,1.0
2010-05-07,15.36,15.7799,15.2893,15.66,41200,13.4200732300942,13.7869409872111,13.3583024503176,13.6821840353694,47155.6294179445,0.0,1.0
2010-05-10,16.088,16.18,16.029,16.17,12400,14.0561287842288,14.1365094311799,14.004580325858,14.1277724043374,14192.4709898669,0.0,1.0
2010-05-11,16.23,16.38,16.07,16.09,63800,14.1801945653925,14.3112499680301,14.0404021359123,14.0578761895973,73022.5523510889,0.0,1.0
2010-05-12,16.6499,16.65,16.3865,16.4,21400,14.5470623225094,14.5471496927778,14.3169290354777,14.3287240217151,24493.4579986412,0.0,1.0
2010-05-13,16.52,16.71,16.52,16.61,14800,14.4335683438252,14.5995718538329,14.4335683438252,14.5122015854078,16939.4008588734,0.0,1.0
2010-05-14,16.1,16.2115,15.973,16.1736,18700,14.0666132164398,14.1640310657338,13.95565297554,14.1309177340007,21403.1618960089,0.0,1.0
2010-05-17,16.11,16.19,15.75,16.15,19200,14.0753502432823,14.1452464580224,13.760817276952,14.1102983506524,21975.438952052,0.0,1.0
2010-05-18,15.86,16.3,15.845,16.19,17300,13.8569245722196,14.24135375329,13.8438190319558,14.1452464580224,19800.7861390884,0.0,1.0
2010-05-19,15.62,15.7575,15.331,15.72,15000,13.6472359279994,13.7673700470839,13.3947358522509,13.7346061964245,17168.3116812905,0.0,1.0
2010-05-20,14.836,15.23,14.836,15.23,61700,12.9622530235467,13.3064918811415,12.9622530235467,13.3064918811415,70618.9887157083,0.0,1.0
2010-05-21,15.12,15.19,14.49,14.59,203000,13.2103845858739,13.2715437737715,12.6599518947959,12.7473221632209,232344.484753466,0.0,1.0
2010-05-24,15.04,15.19,15.01,15.01,34500,13.1404883711339,13.2715437737715,13.1142772906063,13.1142772906063,39487.1168669681,0.0,1.0
2010-05-25,14.96,14.96,14.4001,14.55,47100,13.0705921563938,13.0705921563938,12.5814060234817,12.7123740558509,53908.4986792522,0.0,1.0
2010-05-26,15.14,15.37,15.0505,15.17,22400,13.2278586395589,13.4288102569367,13.1496622493185,13.2540697200865,25638.0121107273,0.0,1.0
2010-05-27,15.64,15.64,15.33,15.41,17600,13.6647099816844,13.6647099816844,13.3938621495666,13.4637583643067,20144.1523727143,0.0,1.0
2010-05-28,15.43,15.5665,15.3,15.49,9100,13.4812324179917,13.600492834392,13.3676510690391,13.5336545790468,10415.4424199829,0.0,1.0
2010-06-01,15.08,15.494,15.08,15.37,125700,13.1754364785039,13.5371493897838,13.1754364785039,13.4288102569367,143870.451889215,0.0,1.0
2010-06-02,15.52,15.52,15.13,15.19,165800,13.5598656595743,13.5598656595743,13.2191216127164,13.2715437737715,189767.071783865,0.0,1.0
2010-06-03,15.64,15.69,15.49,15.51,22000,13.6647099816844,13.708395115897,13.5336545790468,13.5511286327318,25180.1904658928,0.0,1.0
2010-06-04,14.88,15.35,14.88,15.31,22300,13.0006959416537,13.4113362032516,13.0006959416537,13.3763880958816,25523.5566995186,0.0,1.0
2010-06-07,14.47,14.9,14.47,14.8775,16200,12.6424778411108,13.0181699953387,12.6424778411108,12.9985116849431,18541.7766157938,0.0,1.0
2010-06-08,14.58,14.6,14.354,14.42,12200,12.7385851363784,12.7560591900635,12.5411283297377,12.5987927068983,13963.5601674497,0.0,1.0
2010-06-09,14.68,15.08,14.67,14.67,12600,12.8259554048035,13.1754364785039,12.817218377961,12.817218377961,14421.3818122841,0.0,1.0
2010-06-10,15.224,15.224,15.05,15.19,10900,13.301249665036,13.301249665036,13.1492253979764,13.2715437737715,12475.6398217378,0.0,1.0
2010-06-11,15.21,15.338,15.21,15.25,8900,13.2890178274565,13.4008517710406,13.2890178274565,13.3239659348265,10186.5315975657,0.0,1.0
2010-06-14,15.46,15.71,15.46,15.61,5300,13.5074434985192,13.725869169582,13.5074434985192,13.6384989011569,6066.13679405601,0.0,1.0
2010-06-15,15.94,15.94,15.698,15.7098,1100,13.9268207869597,13.9268207869597,13.715384737371,13.7256944290451,1259.00952329464,0.0,1.0
2010-06-16,15.88,15.987,15.81,15.82,37200,13.8743986259046,13.9678848131195,13.8132394380071,13.8219764648496,42577.4129696007,0.0,1.0
2010-06-17,15.78,15.98,15.696,15.98,22200,13.7870283574795,13.9617688943297,13.7136373320025,13.9617688943297,25409.1012883101,0.0,1.0
2010-06-18,15.94,15.99,15.84,15.96,35600,13.9268207869597,13.9705059211722,13.8394505185346,13.9442948406447,40746.1263902629,0.0,1.0
2010-06-21,15.9,16.24,15.824,16.2,42300,13.8918726795896,14.188931592235,13.8254712755866,14.1539834848649,48414.6389412395,0.0,1.0
2010-06-22,15.4,15.88,15.3999,15.88,17300,13.4975706581872,13.9182741592216,13.4974830116245,13.9182741592216,19738.366758495,0.0487,1.0
2010-06-23,15.35,15.46,15.2,15.44,18000,13.4537473768295,13.5501585958165,13.3222775327562,13.5326292832734,20537.028997278,0.0,1.0
2010-06-24,15.09,15.32,15.0711,15.32,7900,13.2258663137692,13.4274534080148,13.2093011134159,13.4274534080148,9013.47383769422,0.0,1.0
2010-06-25,15.16,15.206,14.976,15.02,15100,13.28721890767,13.3275363265191,13.1259492322735,13.1645137198683,17228.2854366055,0.0,1.0
2010-06-28,15.17,15.26,15.084,15.22,8800,13.2959835639416,13.3748654703855,13.2206075200062,13.3398068452993,10040.3252875581,0.0,1.0
2010-06-29,14.44,14.762,14.346,14.74,26700,12.6561636561184,12.9383855880623,12.5737758871658,12.9191033442649,30463.2596792958,0.0,1.0
2010-06-30,14.31,14.62,14.3,14.36,20300,12.5422231245882,12.8139274690063,12.5334584683167,12.586046405946,23161.2049247081,0.0,1.0
2010-07-01,14.202,14.344,13.94,14.28,37900,12.4475648368555,12.5720229559115,12.2179308425409,12.5159291557736,43241.8554998243,0.0,1.0
2010-07-02,14.146,14.15,14.01,14.13,8500,12.3984827617348,12.4019886242434,12.2792834364417,12.3844593117003,9698.04147093687,0.0,1.0
2010-07-06,13.9752,14.3999,13.962,14.27,7100,12.2487824326167,12.6210173844695,12.2372130863383,12.507164499502,8100.71699337081,0.0,1.0
2010-07-07,14.36,14.36,14.01,14.01,11400,12.586046405946,12.586046405946,12.2792834364417,12.2792834364417,13006.7850316094,0.0,1.0
2010-07-08,14.69,14.692,14.53,14.67,18700,12.8752800629071,12.8770329941615,12.7350455625623,12.857750750364,21335.6912360612,0.0,1.0
2010-07-09,14.7974,14.81,14.7032,14.78,12500,12.9694124712636,12.9804559381658,12.8868494091856,12.9541619693511,14261.8256925542,0.0,1.0
2010-07-12,14.686,14.86,14.63,14.81,7000,12.8717742003985,13.0242792195235,12.8226921252778,12.9804559381658,7986.62238783037,0.0,1.0
2010-07-13,15.04,15.09,14.87,15.03,25700,13.1820430324114,13.2258663137692,13.033043875795,13.1732783761399,29322.3136238914,0.0,1.0
2010-07-14,14.99,15.12,14.91,14.91,6600,13.1382197510537,13.2521602825838,13.0681025008813,13.0681025008813,7530.24396566859,0.0,1.0
2010-07-15,14.98,15.05,14.771,15.05,10200,13.1294550947821,13.190807688683,12.9462737787067,13.190807688683,11637.6497651242,0.0,1.0
2010-07-16,14.53,14.73,14.499,14.72,7900,12.7350455625623,12.9103386879934,12.7078751281205,12.9015740317218,9013.47383769429,0.0,1.0
2010-07-19,14.56,14.61,14.45,14.57,35200,12.761339531377,12.8051628127347,12.6649283123899,12.7701041876485,40161.3011502326,0.0,1.0
2010-07-20,14.84,14.84,14.43,14.44,8500,13.0067499069804,13.0067499069804,12.6473989998468,12.6561636561184,9698.04147093686,0.0,1.0
2010-07-21,14.818,15.04,14.75,15.04,23700,12.987467663183,13.1820430324114,12.9278680005364,13.1820430324114,27040.4215130827,0.0,1.0
2010-07-22,15.29,15.29,15.08,15.08,3600,13.4011594392002,13.4011594392002,13.2171016574976,13.2171016574976,4107.4057994556,0.0,1.0
2010-07-23,15.464,15.484,15.181,15.34,16600,13.5536644583251,13.5711937708682,13.3056246858403,13.4449827205579,18939.704519712,0.0,1.0
2010-07-26,15.734,15.749,15.6725,15.6725,4600,13.790310177657,13.8034571620643,13.7364075415869,13.7364075415869,5248.35185485994,0.0,1.0
2010-07-27,15.61,15.86,15.596,15.85,10200,13.6816284398898,13.9007448466785,13.6693579211096,13.891980190407,11637.6497651242,0.0,1.0
2010-07-28,15.49,15.63,15.49,15.62,4500,13.5764525646312,13.6991577524329,13.5764525646312,13.6903930961613,5134.2572493195,0.0,1.0
2010-07-29,15.426,15.54,15.2,15.54,8000,13.5203587644932,13.6202758459889,13.3222775327562,13.6202758459889,9127.56844323471,0.0,1.0
2010-07-30,15.444,15.444,15.15,15.15,20100,13.536135145782,13.536135145782,13.2784542513985,13.2784542513985,22933.0157136272,0.0,1.0
2010-08-02,15.76,15.78,15.68,15.68,4500,13.813098283963,13.8306275965061,13.7429810337906,13.7429810337906,5134.25724931952,0.0,1.0
2010-08-03,15.624,15.74,15.536,15.74,9900,13.6938989586699,13.7955689714199,13.6167699834803,13.7955689714199,11295.365948503,0.0,1.0
2010-08-04,15.7101,15.74,15.62,15.74,28300,13.769362649168,13.7955689714199,13.6903930961613,13.7955689714199,32288.7733679427,0.0,1.0
2010-08-05,15.696,15.75,15.67,15.72,7200,13.7570044838251,13.8043336276915,13.7342163775191,13.7780396588768,8214.81159891121,0.0,1.0
2010-08-06,15.63,15.68,15.4,15.63,19300,13.6991577524329,13.7429810337906,13.4975706581872,13.6991577524329,22020.2588693036,0.0,1.0
2010-08-09,15.796,15.8,15.656,15.69,15000,13.8446510465406,13.8481569090492,13.7219458587389,13.7517456900622,17114.190831065,0.0,1.0
2010-08-10,15.646,15.66,15.44,15.61,19100,13.7131812024673,13.7254517212475,13.5326292832734,13.6816284398898,21792.0696582229,0.0,1.0
2010-08-11,14.976,15.33,14.9644,15.33,23100,13.1259492322735,13.4362180642864,13.1157822309985,13.4362180642864,26355.8538798401,0.0,1.0
2010-08-12,14.9,14.97,14.64,14.79,15800,13.0593378446097,13.1206904385106,12.8314567815494,12.9629266256227,18026.9476753885,0.0,1.0
2010-08-13,14.89,14.93,14.8,14.8,7600,13.0505731883382,13.0856318134244,12.9716912818942,12.9716912818942,8671.19002107292,0.0,1.0
2010-08-16,14.86,14.92,14.816,14.8299,5300,13.0242792195235,13.0768671571528,12.9857147319287,12.9978976041461,6047.01409364298,0.0,1.0
2010-08-17,15.248,15.2575,15.01,15.01,3300,13.3643478828596,13.3726743063176,13.1557490635968,13.1557490635968,3765.12198283432,0.0,1.0
2010-08-18,15.26,15.288,15.05,15.05,4300,13.3748654703855,13.3994065079458,13.190807688683,13.190807688683,4906.06803823865,0.0,1.0
2010-08-19,14.936,15.18,14.88,15.16,7900,13.0908906071873,13.3047482202131,13.0418085320666,13.28721890767,9013.47383769424,0.0,1.0
2010-08-20,14.8492,14.85,14.7,14.75,16500,13.0148133907502,13.015514563252,12.8840447191787,12.9278680005364,18825.6099141716,0.0,1.0
2010-08-23,14.65,15.009,14.65,14.89,15300,12.8402214378209,13.1548725979696,12.8402214378209,13.0505731883382,17456.4746476864,0.0,1.0
2010-08-24,14.44,14.48,14.33,14.33,6400,12.6561636561184,12.6912222812046,12.5597524371313,12.5597524371313,7302.05475458775,0.0,1.0
2010-08-25,14.384,14.384,14.16,14.23,6800,12.6070815809977,12.6070815809977,12.410753280515,12.4721058744158,7758.43317674949,0.0,1.0
2010-08-26,14.35,14.57,14.35,14.51,17000,12.5772817496744,12.7701041876485,12.5772817496744,12.7175162500192,19396.0829418738,0.0,1.0
2010-08-27,14.67,14.676,14.22,14.4256,8800,12.857750750364,12.863009544127,12.4633412181443,12.6435425510874,10040.3252875582,0.0,1.0
2010-08-30,14.456,14.68,14.45,14.6,4000,12.6701871061529,12.8665154066356,12.6649283123899,12.7963981564632,4563.78422161733,0.0,1.0
2010-08-31,14.4,14.54,14.37,14.384,5200,12.6211050310322,12.7438102188339,12.5948110622175,12.6070815809977,5932.91948810254,0.0,1.0
2010-09-01,14.966,14.966,14.68,14.68,3100,13.1171845760019,13.1171845760019,12.8665154066356,12.8665154066356,3536.93277175345,0.0,1.0
2010-09-02,15.2248,15.2248,15.06,15.08,12300,13.3440138803096,13.3440138803096,13.1995723449545,13.2171016574976,14033.6364814734,0.0,1.0
2010-09-03,15.41,15.5,15.346,15.5,11600,13.5063353144588,13.5852172209027,13.4502415143208,13.5852172209027,13234.9742426903,0.0,1.0
2010-09-07,15.2622,15.27,15.19,15.19,4800,13.3767936947652,13.3836301266571,13.3135128764847,13.3135128764847,5476.54106594083,0.0,1.0
2010-09-08,15.286,15.35,15.2,15.2,42100,13.3976535766915,13.4537473768295,13.3222775327562,13.3222775327562,48033.8289325227,0.0,1.0
2010-09-09,15.2838,15.43,15.224,15.43,7300,13.3957253523118,13.5238646270019,13.3433127078079,13.5238646270019,8328.90620445165,0.0,1.0
2010-09-10,15.3944,15.43,15.34,15.34,4700,13.4926624506751,13.5238646270019,13.4449827205579,13.4449827205579,5362.44646040039,0.0,1.0
2010-09-13,15.62,15.65,15.566,15.5932,3700,13.6903930961613,13.716687064976,13.6430639522949,13.6669038173536,4221.50040499605,0.0,1.0
2010-09-14,15.63,15.68,15.52,15.63,17000,13.6991577524329,13.7429810337906,13.6027465334458,13.6991577524329,19396.0829418737,0.0,1.0
2010-09-15,15.61,15.6404,15.55,15.5989,13200,13.6816284398898,13.7082729949553,13.6290405022605,13.6718996714283,15060.4879313372,0.0,1.0
2010-09-16,15.584,15.6,15.546,15.58,18800,13.6588403335837,13.6728637836182,13.6255346397518,13.6553344710751,21449.7858416016,0.0,1.0
2010-09-17,15.68,15.706,15.55,15.6148,10400,13.7429810337906,13.7657691400966,13.6290405022605,13.6858354749001,11865.8389762051,0.0,1.0
2010-09-20,15.916,15.92,15.71,15.72,7500,13.9498269217992,13.9533327843078,13.7692750026053,13.7780396588768,8557.09541553251,0.0,1.0
2010-09-21,15.974,16.07,15.944,15.98,35500,14.0006619281742,14.0848026283811,13.9743679593595,14.0059207219371,40503.5849668539,0.0,1.0
2010-09-22,15.838,16.014,15.7596,15.99,29100,13.8814626028811,14.0357205532604,13.8127476977122,14.0146853782087,33201.5302122662,0.0,1.0
2010-09-23,15.66,15.7715,15.65,15.6705,8600,13.7254517212475,13.8231776386753,13.716687064976,13.7346546103326,9812.1360764773,0.0,1.0
2010-09-24,15.9724,15.98,15.79,15.87,7200,13.9992595831707,14.0059207219371,13.8393922527777,13.9095095029501,8214.81159891124,0.0,1.0
2010-09-27,15.896,16.009,15.89,15.98,16700,13.9322976092561,14.0313382251246,13.9270388154932,14.0059207219371,19053.7991252524,0.0,1.0
2010-09-28,16.01,16.01,15.7748,15.83,47200,14.0322146907518,14.0322146907518,13.8260699752449,13.8744508778639,53852.6538150845,0.0,1.0
2010-09-29,16.11,16.134,15.97,15.97,20800,14.1198612534673,14.140896428519,13.9971560656656,13.9971560656656,23731.6779524101,0.0,1.0
2010-09-30,16.14,16.3165,16.024,16.22,8100,14.1461552222819,14.3008514054748,14.0444852095319,14.2162724724543,9241.66304877513,0.0,1.0
2010-10-01,16.1704,16.211,16.1,16.211,4800,14.1727997773474,14.2083842818099,14.1110965971957,14.2083842818099,5476.54106594082,0.0,1.0
2010-10-04,15.91,15.95,15.8499,15.9201,6100,13.9445681280363,13.9796267531225,13.8918925438442,13.9534204308705,6959.77093796643,0.0,1.0
2010-10-05,16.3,16.36,16.13,16.13,9000,14.2863897226267,14.338977660256,14.1373905660104,14.1373905660104,10268.514498639,0.0,1.0
2010-10-06,16.3,16.38,16.27,16.34,35700,14.2863897226267,14.3565069727991,14.2600957538121,14.3214483477129,40731.7741779349,0.0,1.0
2010-10-07,16.3232,16.51,16.21,16.51,16300,14.3067237251767,14.4704475043293,14.2075078161828,14.4704475043293,18597.4207030907,0.0,1.0
2010-10-08,16.56,16.57,16.339,16.37,11800,14.514270785687,14.5230354419586,14.3205718820858,14.3477423165276,13463.1634537712,0.0,1.0
2010-10-11,16.51,16.58,16.47,16.5,8200,14.4704475043293,14.5318000982301,14.4353888792431,14.4616828480577,9355.75765431554,0.0,1.0
2010-10-12,16.5401,16.5401,16.32,16.39,11200,14.4968291197066,14.4968291197066,14.3039190351698,14.3652716290707,12778.5958205286,0.0,1.0
2010-10-13,16.756,16.8148,16.63,16.73,82200,14.6860580486094,14.7375942274861,14.5756233795879,14.6632699423034,93785.7657542364,0.0,1.0
2010-10-14,16.66,16.82,16.574,16.82,17300,14.6019173484025,14.7421518487473,14.5265413044672,14.7421518487473,19738.366758495,0.0,1.0
2010-10-15,16.62,16.74,16.586,16.74,23200,14.5668587233163,14.6720345985749,14.5370588919931,14.6720345985749,26469.9484853806,0.0,1.0
2010-10-18,16.71,16.71,16.62,16.69,15000,14.6457406297603,14.6457406297603,14.5668587233163,14.6282113172172,17114.190831065,0.0,1.0
2010-10-19,16.4199,16.6,16.3301,16.46,7800,14.3914779513226,14.5493294107732,14.3127713380041,14.4266242229715,8899.37923215382,0.0,1.0
2010-10-20,16.762,16.7922,16.52,16.55,19600,14.6913168423723,14.7177861043124,14.4792121606008,14.5055061294155,22362.542685925,0.0,1.0
2010-10-21,16.81,16.92,16.686,16.78,12800,14.7333871924758,14.8297984114628,14.6247054547086,14.7070932236611,14604.1095091755,0.0,1.0
2010-10-22,16.82,16.88,16.764,16.88,17100,14.7421518487473,14.7947397863766,14.6930697736266,14.7947397863766,19510.1775474142,0.0,1.0
2010-10-25,16.95,17.0,16.9,16.9,9700,14.8560923802775,14.8999156616352,14.8122690989197,14.8122690989197,11067.176737422,0.0,1.0
2010-10-26,16.82,16.89,16.73,16.73,113200,14.7421518487473,14.8035044426482,14.6632699423034,14.6632699423034,129155.093471771,0.0,1.0
2010-10-27,16.7,16.7,16.5636,16.6,4400,14.6369759734887,14.6369759734887,14.5174260619448,14.5493294107732,5020.16264377909,0.0,1.0
2010-10-28,16.74,16.94,16.62,16.94,16800,14.6720345985749,14.8473277240059,14.5668587233163,14.8473277240059,19167.8937307929,0.0,1.0
2010-10-29,16.81,16.82,16.67,16.67,7900,14.7333871924758,14.7421518487473,14.6106820046741,14.6106820046741,9013.47383769424,0.0,1.0
2010-11-01,16.774,16.99,16.6996,16.89,20400,14.7018344298982,14.8911510053637,14.6366253872379,14.8035044426482,23275.2995302484,0.0,1.0
2010-11-02,16.99,16.994,16.95,16.95,3500,14.8911510053637,14.8946568678723,14.8560923802775,14.8560923802775,3993.31119391517,0.0,1.0
2010-11-03,16.96,17.09,16.82,17.09,10200,14.864857036549,14.9787975680792,14.7421518487473,14.9787975680792,11637.6497651242,0.0,1.0
2010-11-04,17.33,17.33,17.2083,17.27,34400,15.1891493185964,15.1891493185964,15.0824834517716,15.1365613809671,39248.5443059091,0.0,1.0
2010-11-05,17.37,17.43,17.32,17.39,25800,15.2242079436826,15.2767958813119,15.1803846623248,15.2417372562257,29436.4082294318,0.0,1.0
2010-11-08,17.307,17.37,17.24,17.37,6600,15.1689906091718,15.2242079436826,15.1102674121524,15.2242079436826,7530.24396566862,0.0,1.0
2010-11-09,17.13,17.48,17.13,17.48,13400,15.0138561931654,15.3206191626696,15.0138561931654,15.3206191626696,15288.6771424181,0.0,1.0
2010-11-10,17.21,17.232,16.991,17.19,20200,15.0839734433378,15.1032556871352,14.8920274709908,15.0664441307947,23047.1103191676,0.0,1.0
2010-11-11,17.2112,17.28,17.06,17.06,11700,15.0850252020904,15.1453260372386,14.9525035992645,14.9525035992645,13349.0688482307,0.0,1.0
2010-11-12,16.98,17.188,16.914,17.18,11100,14.8823863490921,15.0646911995404,14.8245396176999,15.0576794745231,12664.5012149882,0.0,1.0
2010-11-15,17.15,17.27,17.106,17.2,7900,15.0313855057085,15.1365613809671,14.9928210181137,15.0752087870662,9013.47383769424,0.0,1.0
2010-11-16,16.83,17.0,16.74,16.99,53700,14.7509165050189,14.8999156616352,14.6720345985749,14.8911510053637,61268.8031752127,0.0,1.0
2010-11-17,16.87,16.93,16.774,16.93,8500,14.7859751301051,14.8385630677344,14.7018344298982,14.8385630677344,9698.04147093684,0.0,1.0
2010-11-18,17.1899,17.25,17.13,17.14,29900,15.066356484232,15.119032068424,15.0138561931654,15.0226208494369,34114.2870565896,0.0,1.0
2010-11-19,17.2599,17.2599,17.0901,17.18,5200,15.1277090781328,15.1277090781328,14.9788852146419,15.0576794745231,5932.91948810255,0.0,1.0
2010-11-22,17.276,17.28,17.094,17.2,15400,15.14182017473,15.1453260372386,14.9823034305878,15.0752087870662,17570.5692532268,0.0,1.0
2010-11-23,17.0501,17.11,16.98,17.11,6600,14.9438265895557,14.9963268806223,14.8823863490921,14.9963268806223,7530.24396566861,0.0,1.0
2010-11-24,17.46,17.49,17.15,17.15,6600,15.3030898501265,15.3293838189412,15.0313855057085,15.0313855057085,7530.24396566863,0.0,1.0
2010-11-26,17.38,17.41,17.33,17.4,5200,15.2329725999541,15.2592665687688,15.1891493185964,15.2505019124972,5932.91948810256,0.0,1.0
2010-11-29,17.31,17.32,17.08,17.22,92400,15.1716200060533,15.1803846623248,14.9700329118076,15.0927380996093,105423.415519361,0.0,1.0
2010-11-30,17.22,17.28,17.11,17.11,14200,15.0927380996093,15.1453260372386,14.9963268806223,14.9963268806223,16201.4339867416,0.0,1.0
2010-12-01,17.668,17.69,17.56,17.67,11300,15.4853947005748,15.5046769443722,15.390736412842,15.4871476318291,12892.690426069,0.0,1.0
2010-12-02,17.93,17.94,17.73,17.79,29100,15.7150286948894,15.7237933511609,15.5397355694584,15.5923235070877,33201.5302122662,0.0,1.0
2010-12-03,18.01,18.02,17.84,17.84,18900,15.7851459450618,15.7939106013333,15.6361467884454,15.6361467884454,21563.8804471419,0.0,1.0
2010-12-06,18.04,18.06,17.93,17.95,18700,15.8114399138764,15.8289692264195,15.7150286948894,15.7325580074325,21335.6912360611,0.0,1.0
2010-12-07,18.09,18.27,18.09,18.27,13200,15.8552631952342,16.0130270081221,15.8552631952342,16.0130270081221,15060.4879313372,0.0,1.0
2010-12-08,18.08,18.2,18.0214,18.2,7900,15.8464985389626,15.9516744142212,15.7951376532114,15.9516744142212,9013.47383769428,0.0,1.0
2010-12-09,18.11,18.23,18.06,18.23,5000,15.8727925077773,15.9779683830359,15.8289692264195,15.9779683830359,5704.73027702168,0.0,1.0
2010-12-10,18.28,18.28,18.102,18.102,15200,16.0217916643936,16.0217916643936,15.8657807827601,15.8657807827601,17342.380042146,0.0,1.0
2010-12-13,18.28,18.53,18.28,18.53,60100,16.0217916643936,16.2409080711824,16.0217916643936,16.2409080711824,68570.8579298008,0.0,1.0
2010-12-14,18.29,18.37,18.24,18.33,18600,16.0305563206652,16.1006735708376,15.9867330393074,16.0656149457514,21221.5966305206,0.0,1.0
2010-12-15,18.24,18.386,18.2024,18.25,12600,15.9867330393074,16.1146970208721,15.9537779317264,15.995497695579,14375.9202980947,0.0,1.0
2010-12-16,18.34,18.34,18.144,18.21,47400,16.0743796020229,16.0743796020229,15.9025923391006,15.9604390704928,54080.8430261657,0.0,1.0
2010-12-17,18.3128,18.38,18.26,18.31,9400,16.0505397369643,16.1094382271091,16.0042623518505,16.0480856332083,10724.8929208008,0.0,1.0
2010-12-20,18.3,18.35,18.22,18.33,9900,16.0393209769367,16.0831442582945,15.9692037267643,16.0656149457514,11295.365948503,0.0,1.0
2010-12-21,18.43,18.54,18.32,18.54,17600,16.1997141867061,16.2964026598769,16.1030257135353,16.2964026598769,20023.0693123083,0.053,1.0
2010-12-22,18.44,18.53,18.424,18.53,14400,16.2085040479035,16.2876127986796,16.1944402699877,16.2876127986796,16382.5112555249,0.0,1.0
2010-12-23,18.38,18.51,18.364,18.51,11300,16.1557648807194,16.2700330762849,16.1417011028036,16.2700330762849,12855.7206380161,0.0,1.0
2010-12-27,18.4,18.42,18.2788,18.32,9800,16.1733446031141,16.1909243255088,16.0668114854023,16.1030257135353,11149.2090488989,0.0,1.0
2010-12-28,18.42,18.42,18.34,18.39,6200,16.1909243255088,16.1909243255088,16.12060543593,16.1645547419167,7053.58123501767,0.0,1.0
2010-12-29,18.438,18.47,18.4178,18.42,11200,16.206746075664,16.2348736314955,16.1889905560454,16.1909243255088,12741.9531987416,0.0,1.0
2010-12-30,18.46,18.55,18.4296,18.55,21400,16.2260837702982,16.3051925210743,16.1993625922582,16.3051925210743,24346.2320047384,0.0,1.0
2010-12-31,18.48,18.5,18.426,18.43,27700,16.2436634926928,16.2612432150875,16.1961982422272,16.1997141867061,31513.5806790307,0.0,1.0
2011-01-03,18.6,18.7,18.6,18.66,11900,16.349141827061,16.4370404390344,16.349141827061,16.401880994245,13538.325273663,0.0,1.0
2011-01-04,18.447,18.71,18.3,18.71,67600,16.2146569507416,16.4458303002318,16.0854459911406,16.4458303002318,76906.7889495476,0.0,1.0
2011-01-05,18.5499,18.61,18.43,18.43,16400,16.3051046224623,16.3579316882583,16.1997141867061,16.1997141867061,18657.8600410145,0.0,1.0
2011-01-06,18.49,18.59,18.4525,18.56,18600,16.2524533538902,16.3403519658636,16.2194913744001,16.3139823822716,21160.743705053,0.0,1.0
2011-01-07,18.5375,18.67,18.4588,18.59,18000,16.2942051945776,16.4106708554424,16.2250289869545,16.3403519658636,20478.1390694061,0.0,1.0
2011-01-10,18.63,18.65,18.38,18.54,29000,16.375511410653,16.3930911330477,16.1557648807194,16.2964026598769,32992.5573895988,0.0,1.0
2011-01-11,18.71,18.77,18.6699,18.75,11700,16.4458303002318,16.4985694674158,16.4105829568304,16.4809897450211,13310.790395114,0.0,1.0
2011-01-12,18.89,18.95,18.87,18.89,21800,16.604047801784,16.656786968968,16.5864680793893,16.604047801784,24801.3017618363,0.0,1.0
2011-01-13,18.87,18.97,18.85,18.91,26600,16.5864680793893,16.6743666913627,16.5688883569946,16.6216275241787,30262.1388470113,0.0,1.0
2011-01-14,19.01,19.01,18.82,18.82,17700,16.7095261361521,16.7095261361521,16.5425187734026,16.5425187734026,20136.8367515827,0.0,1.0
2011-01-18,19.19,19.19,19.0412,19.1,83100,16.8677436377043,16.8677436377043,16.7369505030878,16.7886348869282,94540.7420370919,0.0,1.0
2011-01-19,18.8879,19.28,18.88,19.28,26600,16.6022019309325,16.9468523884804,16.5952579405866,16.9468523884804,30262.1388470114,0.0,1.0
2011-01-20,18.719,18.8332,18.616,18.81,29900,16.4537411753094,16.5541213901831,16.3632056049767,16.5337289122052,34016.4643430691,0.0,1.0
2011-01-21,18.69,19.04,18.66,19.04,35000,16.4282505778371,16.7358957197441,16.401880994245,16.7358957197441,39818.6037460675,0.0,1.0
2011-01-24,18.88,18.91,18.68,18.77,44100,16.5952579405866,16.6216275241787,16.4194607166397,16.4985694674158,50171.4407200452,0.0,1.0
2011-01-25,18.9,18.9,18.67,18.86,29700,16.6128376629813,16.6128376629813,16.4106708554424,16.5776782181919,33788.9294645202,0.0,1.0
2011-01-26,19.13,19.2,18.94,19.13,69300,16.8150044705202,16.8765334989017,16.6479971077707,16.8150044705202,78840.835417214,0.0,1.0
2011-01-27,19.13,19.24,19.03,19.24,63500,16.8150044705202,16.911692943691,16.7271058585468,16.911692943691,72242.3239392942,0.0,1.0
2011-01-28,18.71,19.24,18.67,19.24,15400,16.4458303002318,16.911692943691,16.4106708554424,16.911692943691,17520.1856482697,0.0,1.0
2011-01-31,19.0,19.058,18.61,18.72,31700,16.7007362749548,16.7517174698994,16.3579316882583,16.4546201614291,36064.2782500097,0.0,1.0
2011-02-01,19.32,19.3422,19.1,19.21,28500,16.9820118332698,17.0015253251279,16.7886348869282,16.885323360099,32423.7201932264,0.0,1.0
2011-02-02,19.14,19.3,19.13,19.25,46500,16.8237943317176,16.9644321108751,16.8150044705202,16.9204828048884,52901.8592626326,0.0,1.0
2011-02-03,19.15,19.24,18.99,19.24,21500,16.8325841929149,16.911692943691,16.6919464137574,16.911692943691,24459.999444013,0.0,1.0
2011-02-04,19.23,19.26,19.13,19.26,24200,16.9029030824937,16.9292726660857,16.8150044705202,16.9292726660857,27531.7203044238,0.0,1.0
2011-02-07,19.4,19.45,19.3,19.35,19100,17.0523307228485,17.0962800288353,16.9644321108751,17.0083814168618,21729.5809014255,0.0,1.0
2011-02-08,19.51,19.51,19.34,19.51,16800,17.1490191960193,17.1490191960193,16.9995915556645,17.1490191960193,19112.9297981125,0.0,1.0
2011-02-09,19.46,19.56,19.394,19.45,24400,17.1050698900326,17.1929685020061,17.0470568061301,17.0962800288353,27759.2551829728,0.0,1.0
2011-02-10,19.6,19.62,19.364,19.38,25800,17.2281279467954,17.2457076691901,17.0206872225381,17.0347510004539,29351.9993328156,0.0,1.0
2011-02-11,19.76,19.8,19.42,19.56,17600,17.368765725953,17.4039251707423,17.0699104452432,17.1929685020061,20023.0693123082,0.0,1.0
2011-02-14,19.82,19.85,19.7626,19.8,43500,17.421504893137,17.4478744767291,17.3710510898643,17.4039251707423,49488.8360843983,0.0,1.0
2011-02-15,19.71,19.78,19.6527,19.76,14500,17.3248164199662,17.3863454483476,17.2744505153054,17.368765725953,16496.2786947994,0.0,1.0
2011-02-16,19.88,19.92,19.828,19.91,22000,17.4742440603211,17.5094035051105,17.4285367820949,17.5006136439131,25028.8366403853,0.0,1.0
2011-02-17,19.96,19.96,19.79,19.9,36700,17.5445629498998,17.5445629498998,17.395135309545,17.4918237827158,41752.6502137338,0.0,1.0
2011-02-18,19.97,20.14,19.8999,20.14,60700,17.5533528110972,17.702780451452,17.4917358841038,17.702780451452,69056.8356396085,0.0,1.0
2011-02-22,19.27,19.8,19.2,19.8,33800,16.9380625272831,17.4039251707423,16.8765334989017,17.4039251707423,38453.3944747737,0.0,1.0
2011-02-23,18.9,19.27,18.71,19.27,20300,16.6128376629813,16.9380625272831,16.4458303002318,16.9380625272831,23094.7901727192,0.0,1.0
2011-02-24,18.93,19.03,18.76,18.95,27800,16.6392072465733,16.7271058585468,16.4897796062185,16.656786968968,31627.3481183052,0.0,1.0
2011-02-25,19.21,19.22,19.05,19.05,24600,16.885323360099,16.8941132212963,16.7446855809415,16.7446855809415,27986.7900615218,0.0,1.0
2011-02-28,19.31,19.3925,19.198,19.33,22600,16.9732219720724,17.0457383269505,16.8747755266622,16.9908016944671,25711.4412760323,0.0,1.0
2011-03-01,18.99,19.41,18.916,19.41,47500,16.6919464137574,17.0611205840459,16.6269014408971,17.0611205840459,54039.5336553774,0.0,1.0
2011-03-02,19.05,19.21,18.95,18.95,10100,16.7446855809415,16.885323360099,16.656786968968,16.656786968968,11490.5113667223,0.0,1.0
2011-03-03,19.59,19.63,19.24,19.24,19100,17.2193380855981,17.2544975303875,16.911692943691,16.911692943691,21729.5809014254,0.0,1.0
2011-03-04,19.42,19.68,19.2801,19.68,26000,17.0699104452432,17.2984468363742,16.9469402870924,17.2984468363742,29579.5342113645,0.0,1.0
2011-03-07,19.13,19.64,19.0292,19.64,11600,16.8150044705202,17.2632873915848,16.726402669651,17.2632873915848,13197.0229558396,0.0,1.0
2011-03-08,19.38,19.46,19.08,19.1,12200,17.0347510004539,17.1050698900326,16.7710551645335,16.7886348869282,13879.6275914864,0.0,1.0
2011-03-09,19.35,19.4,19.2045,19.32,24600,17.0083814168618,17.0523307228485,16.8804889364405,16.9820118332698,27986.7900615218,0.0,1.0
2011-03-10,18.91,19.13,18.88,19.13,23100,16.6216275241787,16.8150044705202,16.5952579405866,16.8150044705202,26280.2784724045,0.0,1.0
2011-03-11,19.1101,19.1101,18.837,18.8597,11600,16.7975126467375,16.7975126467375,16.557461537438,16.577414522356,13197.0229558396,0.0,1.0
2011-03-14,19.02,19.02,18.8112,18.99,14000,16.7183159973494,16.7183159973494,16.5347836955489,16.6919464137574,15927.4414984271,0.0,1.0
2011-03-15,18.84,18.909,18.31,18.49,45500,16.5600984957972,16.6207485380589,16.094235852338,16.2524533538902,51764.184869888,0.0,1.0
2011-03-16,18.58,18.92,18.51,18.798,34600,16.3315621046663,16.630417385376,16.2700330762849,16.5231810787684,39363.5339889696,0.0,1.0
2011-03-17,18.83,19.02,18.72,19.02,26900,16.5513086345999,16.7183159973494,16.4546201614291,16.7183159973494,30603.4411648348,0.0,1.0
2011-03-18,19.0,19.11,18.93,19.06,23500,16.7007362749548,16.7974247481256,16.6392072465733,16.7534754421388,26735.3482295024,0.0,1.0
2011-03-21,19.44,19.46,19.25,19.25,15900,17.0874901676379,17.1050698900326,16.9204828048884,16.9204828048884,18089.0228446421,0.0,1.0
2011-03-22,19.32,19.4284,19.26,19.4,11900,16.9820118332698,17.077293928649,16.9292726660857,17.0523307228485,13538.325273663,0.0,1.0
2011-03-23,19.2901,19.36,19.1035,19.27,17900,16.9557301482897,17.0171712780592,16.7917113383473,16.9380625272831,20364.3716301317,0.0,1.0
2011-03-24,19.5699,19.5699,19.317,19.43,112000,17.2016704645914,17.2016704645914,16.9793748749106,17.0787003064406,127419.531987416,0.0,1.0
2011-03-25,19.67,19.782,19.54,19.63,28700,17.2896569751769,17.3881034205871,17.1753887796114,17.2544975303875,32651.2550717753,0.0,1.0
2011-03-28,19.567,19.71,19.564,19.7,10800,17.1991214048442,17.3248164199662,17.196484446485,17.3160265587689,12286.8834416437,0.0,1.0
2011-03-29,19.689,19.7,19.5496,19.5578,16800,17.3063577114518,17.3160265587689,17.1838270463608,17.1910347325426,19112.9297981124,0.0,1.0
2011-03-30,19.85,19.871,19.751,19.76,29600,17.4478744767291,17.4663331852435,17.3608548508753,17.368765725953,33675.1620252456,0.0,1.0
2011-03-31,19.98,20.0,19.83,19.88,28600,17.5621426722945,17.5797223946892,17.4302947543344,17.4742440603211,32537.487632501,0.0,1.0
2011-04-01,20.14,20.23,20.0608,20.08,336200,17.702780451452,17.7818892022281,17.6331647507691,17.650041284268,382486.130840798,0.0,1.0
2011-04-04,20.11,20.14,20.078,20.14,11500,17.67641086786,17.702780451452,17.6482833120285,17.702780451452,13083.2555165651,0.0,1.0
2011-04-05,20.168,20.25,20.08,20.11,83600,17.7273920628046,17.7994689246228,17.650041284268,17.67641086786,95109.5792334643,0.0,1.0
2011-04-06,20.15,20.33,20.08,20.33,22800,17.7115703126494,17.8697878142016,17.650041284268,17.8697878142016,25938.9761545811,0.0,1.0
2011-04-07,19.98,20.27,19.98,20.27,14800,17.5621426722945,17.8170486470175,17.5621426722945,17.8170486470175,16837.5810126229,0.0,1.0
2011-04-08,19.78,20.16,19.73,20.16,42800,17.3863454483476,17.7203601738467,17.3423961423609,17.7203601738467,48692.464009477,0.0,1.0
2011-04-11,19.76,19.83,19.69,19.78,33400,17.368765725953,17.4302947543344,17.3072366975715,17.3863454483476,37998.3247176758,0.0,1.0
2011-04-12,19.5799,19.81,19.49,19.81,27300,17.2104603257888,17.4127150319397,17.1314394736246,17.4127150319397,31058.5109219326,0.0,1.0
2011-04-13,19.53,19.81,19.45,19.81,20600,17.166598918414,17.4127150319397,17.0962800288353,17.4127150319397,23436.0924905427,0.0,1.0
2011-04-14,19.512,19.53,19.412,19.44,14600,17.1507771682588,17.166598918414,17.0628785562854,17.0874901676379,16610.0461340739,0.0,1.0
2011-04-15,19.62,19.71,19.52,19.66,17200,17.2457076691901,17.3248164199662,17.1578090572167,17.2808671139795,19567.9995552104,0.0,1.0
2011-04-18,19.3,19.4,19.14,19.3,23100,16.9644321108751,17.0523307228485,16.8237943317176,16.9644321108751,26280.2784724046,0.0,1.0
2011-04-19,19.47,19.47,19.35,19.44,11500,17.11385975123,17.11385975123,17.0083814168618,17.0874901676379,13083.255516565,0.0,1.0
2011-04-20,19.79,19.84,19.56,19.75,86300,17.395135309545,17.4390846155317,17.1929685020061,17.3599758647556,98181.3000938751,0.0,1.0
2011-04-21,19.97,19.99,19.8465,19.99,40500,17.5533528110972,17.5709325334919,17.44479802531,17.5709325334919,46075.8129061639,0.0,1.0
2011-04-25,19.91,19.98,19.8652,19.97,35300,17.5006136439131,17.5621426722945,17.461235065749,17.5533528110972,40159.906063891,0.0,1.0
2011-04-26,20.2,20.27,19.94,19.94,109100,17.7555196186361,17.8170486470175,17.5269832275052,17.5269832275052,124120.276248456,0.0,1.0
2011-04-27,20.23,20.24,19.99,20.24,19500,17.7818892022281,17.7906790634255,17.5709325334919,17.7906790634255,22184.6506585234,0.0,1.0
2011-04-28,20.19,20.25,20.12,20.21,25400,17.7467297574388,17.7994689246228,17.6852007290574,17.7643094798335,28896.9295757175,0.0,1.0
2011-04-29,20.21,20.3,20.148,20.21,26000,17.7643094798335,17.8434182306096,17.7098123404099,17.7643094798335,29579.5342113644,0.0,1.0
2011-05-02,20.2,20.54,20.15,20.27,42000,17.7555196186361,18.0543748993458,17.7115703126494,17.8170486470175,47782.3244952811,0.0,1.0
2011-05-03,19.99,20.13,19.94,20.13,14000,17.5709325334919,17.6939905902547,17.5269832275052,17.6939905902547,15927.441498427,0.0,1.0
2011-05-04,19.71,20.0088,19.6408,19.822,17000,17.3248164199662,17.5874574725429,17.2639905804806,17.4232628653765,19340.4646766614,0.0,1.0
2011-05-05,19.665,19.858,19.53,19.53,43600,17.2852620445782,17.4549063656869,17.166598918414,17.166598918414,49602.6035236727,0.0,1.0
2011-05-06,19.82,20.039,19.73,19.9,20900,17.421504893137,17.6140028533589,17.3423961423609,17.4918237827158,23777.3948083661,0.0,1.0
2011-05-09,19.97,20.02,19.78,19.83,20000,17.5533528110972,17.5973021170839,17.3863454483476,17.4302947543344,22753.4878548957,0.0,1.0
2011-05-10,20.16,20.21,20.01,20.01,15500,17.7203601738467,17.7643094798335,17.5885122558866,17.5885122558866,17633.9530875442,0.0,1.0
2011-05-11,19.9,20.14,19.84,20.14,27200,17.4918237827158,17.702780451452,17.4390846155317,17.702780451452,30944.7434826582,0.0,1.0
2011-05-12,19.94,19.98,19.68,19.86,24000,17.5269832275052,17.5621426722945,17.2984468363742,17.4566643379264,27304.1854258748,0.0,1.0
2011-05-13,19.7,19.95,19.67,19.82,22500,17.3160265587689,17.5357730887025,17.2896569751769,17.421504893137,25597.6738367577,0.0,1.0
2011-05-16,19.58,19.79,19.55,19.55,10800,17.2105482244007,17.395135309545,17.1841786408087,17.1841786408087,12286.8834416437,0.0,1.0
2011-05-17,19.28,19.4576,19.21,19.43,43600,16.9468523884804,17.1029603233453,16.885323360099,17.0787003064406,49602.6035236728,0.0,1.0
2011-05-18,19.63,19.63,19.3,19.3,37900,17.2544975303875,17.2544975303875,16.9644321108751,16.9644321108751,43117.8594850274,0.0,1.0
2011-05-19,19.7,19.7899,19.5512,19.69,31900,17.3160265587689,17.395047410933,17.1852334241524,17.3072366975715,36291.8131285587,0.0,1.0
2011-05-20,19.51,19.629,19.39,19.62,30200,17.1490191960193,17.2536185442677,17.0435408616512,17.2457076691901,34357.7666608927,0.0,1.0
2011-05-23,19.15,19.23,19.02,19.16,72900,16.8325841929149,16.9029030824937,16.7183159973494,16.8413740541123,82936.4632310951,0.0,1.0
2011-05-24,18.98,19.21,18.98,19.1364,32600,16.6831565525601,16.885323360099,16.6831565525601,16.8206299816865,37088.18520348,0.0,1.0
2011-05-25,19.17,19.22,18.94,18.95,14300,16.8501639153096,16.8941132212963,16.6479971077707,16.656786968968,16268.7438162505,0.0,1.0
2011-05-26,19.28,19.309,19.1035,19.1575,44300,16.9468523884804,16.9723429859527,16.7917113383473,16.8391765888129,50398.9755985941,0.0,1.0
2011-05-27,19.37,19.4629,19.37,19.42,20300,17.0259611392565,17.1076189497798,17.0259611392565,17.0699104452432,23094.7901727192,0.0,1.0
2011-05-31,19.5361,19.55,19.43,19.55,4100,17.1719607337444,17.1841786408087,17.0787003064406,17.1841786408087,4664.46501025363,0.0,1.0
2011-06-01,18.98,19.49,18.98,19.49,68500,16.6831565525601,17.1314394736246,16.6831565525601,17.1314394736246,77930.6959030178,0.0,1.0
2011-06-02,19.09,19.1455,18.97,19.04,41800,16.7798450257309,16.8286287553761,16.6743666913627,16.7358957197441,47554.789616732,0.0,1.0
2011-06-03,18.82,18.95,18.64,18.77,37800,16.5425187734026,16.656786968968,16.3843012718504,16.4985694674158,43004.0920457529,0.0,1.0
2011-06-06,18.59,18.82,18.57,18.76,76400,16.3403519658636,16.5425187734026,16.3227722434689,16.4897796062185,86918.3236057019,0.0,1.0
2011-06-07,18.59,18.6848,18.59,18.64,16600,16.3403519658636,16.4236798500145,16.3403519658636,16.3843012718504,18885.3949195635,0.0,1.0
2011-06-08,18.41,18.51,18.38,18.51,105400,16.1821344643114,16.2700330762849,16.1557648807194,16.2700330762849,119910.880995301,0.0,1.0
2011-06-09,18.54,18.5826,18.41,18.47,17900,16.2964026598769,16.3338474685776,16.1821344643114,16.2348736314955,20364.3716301317,0.0,1.0
2011-06-10,18.23,18.47,18.21,18.47,11900,16.0239169627592,16.2348736314955,16.0063372403645,16.2348736314955,13538.325273663,0.0,1.0
2011-06-13,18.2,18.3086,18.1535,18.26,18200,15.9975473791672,16.0930052717704,15.9566745245995,16.0502865463513,20705.6739479551,0.0,1.0
2011-06-14,18.55,18.63,18.43,18.43,21100,16.3051925210743,16.375511410653,16.1997141867061,16.1997141867061,24004.9296869149,0.0,1.0
2011-06-15,18.27,18.51,18.26,18.36,27600,16.0590764075486,16.2700330762849,16.0502865463513,16.1381851583247,31399.8132397561,0.0,1.0
2011-06-16,18.292,18.42,18.2,18.3101,13500,16.0784141021828,16.1909243255088,15.9975473791672,16.09432375095,15358.6043020546,0.0,1.0
2011-06-17,18.3538,18.5495,18.33,18.49,28200,16.1327354443824,16.3047530280144,16.1118155747327,16.2524533538902,32082.4178754029,0.0,1.0
2011-06-20,18.47,18.51,18.31,18.31,23400,16.2348736314955,16.2700330762849,16.094235852338,16.094235852338,26621.580790228,0.0,1.0
2011-06-21,18.83,18.85,18.57,18.57,61700,16.5837432224181,16.6013573947202,16.3547589824909,16.3547589824909,70057.2231744067,0.0369,1.0
2011-06-22,18.81,18.97,18.8001,18.8001,11400,16.566129050116,16.7070424285327,16.5574100348265,16.5574100348265,12944.1222720946,0.0,1.0
2011-06-23,18.79,18.79,18.41,18.48,38700,16.5485148778139,16.5485148778139,16.2138456040742,16.2754952071315,43941.8887657949,0.0,1.0
2011-06-24,18.53,18.7,18.49,18.7,5900,16.3195306378867,16.4692511024545,16.2843022932826,16.4692511024545,6699.15100047003,0.0,1.0
2011-06-27,18.62,18.67,18.54,18.62,12700,16.3987944132462,16.4428298440014,16.3283377240378,16.3987944132462,14420.2063908422,0.0,1.0
2011-06-28,18.9326,18.95,18.64,18.64,13900,16.6741039263278,16.6894282562306,16.4164085855482,16.4164085855482,15782.7455773785,0.0,1.0
2011-06-29,19.13,19.16,18.9362,19.04,76300,16.8479558069495,16.8743770654026,16.6772744773422,16.76869203159,86634.7832772645,0.0,1.0
2011-06-30,19.41,19.46,19.18,19.18,63800,17.0945542191787,17.1385896499339,16.8919912377047,16.8919912377047,72441.6667508453,0.0,1.0
2011-07-01,19.78,19.8,19.41,19.45,24400,17.4204164067674,17.4380305790695,17.0945542191787,17.1297825637829,27704.9634595709,0.0,1.0
2011-07-05,19.71,19.82,19.6585,19.79,48500,17.3587668037101,17.4556447513716,17.3134103100322,17.4292234929184,55069.2921225077,0.0,1.0
2011-07-06,19.8,19.8,19.59,19.71,16900,17.4380305790695,17.4380305790695,17.2530817698975,17.3587668037101,19189.0935437192,0.0,1.0
2011-07-07,19.93,19.98,19.87,19.96,61800,17.5525226990331,17.5965581297883,17.4996801821268,17.5789439574862,70170.768106618,0.0,1.0
2011-07-08,19.78,19.78,19.61,19.69,21400,17.4204164067674,17.4204164067674,17.2706959421996,17.341152631408,24298.6154932302,0.0,1.0
2011-07-11,19.33,19.54,19.28,19.48,38700,17.0240975299704,17.2090463391423,16.9800620992151,17.156203822236,43941.8887657947,0.0,1.0
2011-07-12,19.18,19.31,19.17,19.31,14000,16.8919912377047,17.0064833576683,16.8831841515536,17.0064833576683,15896.2905095898,0.0,1.0
2011-07-13,19.23,19.44,19.2,19.29,43600,16.9360266684599,17.1209754776319,16.9096054100068,16.9888691853662,49505.5904441513,0.0,1.0
2011-07-14,18.97,19.38,18.93,19.29,38600,16.7070424285327,17.0681329607256,16.6718140839286,16.9888691853662,43828.3438335836,0.0,1.0
2011-07-15,18.99,18.99,18.83,18.97,23200,16.7246566008348,16.7246566008348,16.5837432224181,16.7070424285327,26342.4242730347,0.0,1.0
2011-07-18,18.72,18.85,18.622,18.85,42000,16.4868652747566,16.6013573947202,16.4005558304764,16.6013573947202,47688.8715287696,0.0,1.0
2011-07-19,19.01,19.04,18.82,18.82,9100,16.7422707731369,16.76869203159,16.5749361362671,16.5749361362671,10332.5888312334,0.0,1.0
2011-07-20,19.08,19.15,19.0,19.11,30400,16.8039203761942,16.8655699792515,16.7334636869859,16.8303416346474,34517.6593922523,0.0,1.0
2011-07-21,19.32,19.38,19.17,19.17,10600,17.0152904438193,17.0681329607256,16.8831841515536,16.8831841515536,12035.7628144038,0.0,1.0
2011-07-22,19.3,19.35,19.1735,19.29,10100,16.9976762715172,17.0417117022725,16.8862666317065,16.9888691853662,11468.038153347,0.0,1.0
2011-07-25,19.25,19.39,19.07,19.07,15500,16.953640840762,17.0769400468766,16.7951132900432,16.7951132900432,17599.4644927602,0.0,1.0
2011-07-26,18.96,19.1,18.94,19.0964,82000,16.6982353423817,16.8215345484963,16.6806211700796,16.8183639974819,93106.844413312,0.0,1.0
2011-07-27,18.4512,18.92,18.3946,18.9,15800,16.2501307990165,16.6630069977775,16.2002826914016,16.6453928254754,17940.0992893943,0.0,1.0
2011-07-28,18.134,18.47,18.11,18.43,14900,15.9707700263054,16.2666881209805,15.9496330195428,16.2314597763763,16918.194899492,0.0,1.0
2011-07-29,18.05,18.196,17.72,17.92,33700,15.8967905026366,16.0253739604418,15.6061566596521,15.782298382673,38264.642155227,0.0,1.0
2011-08-01,17.93,18.31,17.79,18.25,12600,15.791105468824,16.1257747425637,15.6678062627094,16.0729322256575,14306.6614586309,0.0,1.0
2011-08-02,17.27,17.8532,17.2664,17.79,90600,15.2098377828551,15.723467047184,15.2066672318407,15.6678062627094,102871.708583488,0.0,1.0
2011-08-03,17.32,17.32,16.81,17.23,363100,15.2538732136103,15.2538732136103,14.804711819907,15.1746094382509,412281.648859433,0.0,1.0
2011-08-04,16.3,17.09,16.27,17.09,90400,14.3555504262037,15.0513102321362,14.3291291677505,15.0513102321362,102644.618719066,0.0,1.0
2011-08-05,16.15,16.57,15.73,16.53,86200,14.223444133938,14.5933417522819,13.8535465155941,14.5581134076777,97875.7315661889,0.0,1.0
2011-08-08,14.83,15.81,14.82,15.7,522300,13.060908762,13.9240032048025,13.052101675849,13.827125257141,593045.180939914,0.0,1.0
2011-08-09,15.61,15.61,14.7,15.18,43200,13.7478614817815,13.7478614817815,12.9464166420364,13.3691567772866,49051.410715306,0.0,1.0
2011-08-10,14.93,15.47,14.91,15.22,82300,13.1489796235105,13.6245622756669,13.1313654512084,13.4043851218908,93447.4792099459,0.0,1.0
2011-08-11,15.72,15.82,15.01,15.04,56500,13.844739429443,13.9328102909535,13.2194363127188,13.245857571172,64152.8866994164,0.0,1.0
2011-08-12,15.92,16.06,15.83,15.87,177000,14.020881152464,14.1441803585786,13.9416173771045,13.9768457217087,200974.5300141,0.0,1.0
2011-08-15,16.21,16.25,16.03,16.09,119100,14.2762866508443,14.3115149954484,14.1177591001254,14.1706016170317,135232.014263725,0.0,1.0
2011-08-16,15.98,16.16,15.8872,15.97,54600,14.0737236693702,14.232251220089,13.9919939098885,14.0649165832192,61995.5329874005,0.0,1.0
2011-08-17,15.91,16.2,15.81,16.16,14400,14.0120740663129,14.2674795646932,13.9240032048025,14.232251220089,16350.4702384353,0.0,1.0
2011-08-18,14.95,15.33,14.855,15.33,17600,13.1665937958126,13.5012630695523,13.0829264773776,13.5012630695523,19983.9080691986,0.0,1.0
2011-08-19,14.67,15.069,14.67,14.75,13500,12.9199953835833,13.27139812101,12.9199953835833,12.9904520727917,15328.5658485331,0.0,1.0
2011-08-22,14.73,15.29,14.73,14.96,40700,12.9728379004896,13.4660347249481,12.9728379004896,13.1754008819636,46212.7874100218,0.0,1.0
2011-08-23,15.33,15.33,14.73,14.84,17000,13.5012630695523,13.5012630695523,12.9728379004896,13.0697158481511,19302.6384759305,0.0,1.0
2011-08-24,15.69,15.7,15.41,15.4506,13300,13.8183181709899,13.827125257141,13.5717197587606,13.6074765285339,15101.4759841104,0.0,1.0
2011-08-25,15.34,15.81,15.32,15.73,24200,13.5100701557033,13.9240032048025,13.4924559834012,13.8535465155941,27477.8735951482,0.0,1.0
2011-08-26,15.77,15.77,15.21,15.24,16000,13.8887748601983,13.8887748601983,13.3955780357397,13.4219992941929,18167.1891538169,0.0,1.0
2011-08-29,16.35,16.378,16.08,16.14,10800,14.3995858569589,14.4242456981818,14.1617945308807,14.2146370477869,12262.8526788265,0.0,1.0
2011-08-30,16.54,16.58,16.24,16.26,30800,14.5669204938288,14.6021488384329,14.3027079092974,14.3203220815995,34971.8391210976,0.0,1.0
2011-08-31,16.62,16.85,16.504,16.72,12800,14.6373771830371,14.8399401645112,14.535214983685,14.7254480445476,14533.7513230536,0.0,1.0
2011-09-01,16.31,16.66,16.27,16.53,11200,14.3643575123547,14.6726055276413,14.3291291677505,14.5581134076777,12717.0324076719,0.0,1.0
2011-09-02,15.74,15.9906,15.699,15.86,19500,13.8623536017451,14.0830591806903,13.8262445485259,13.9680386355577,22141.2617812145,0.0,1.0
2011-09-06,15.59,15.59,15.14,15.23,16600,13.7302473094795,13.7302473094795,13.3339284326824,13.4131922080418,18848.4587470851,0.0,1.0
2011-09-07,16.1,16.128,15.84,15.85,4400,14.1794087031828,14.2040685444057,13.9504244632556,13.9592315494066,4995.97701729966,0.0,1.0
2011-09-08,15.89,16.17,15.81,15.98,11700,13.9944598940108,14.2410583062401,13.9240032048025,14.0737236693702,13284.7570687287,0.0,1.0
2011-09-09,15.39,15.745,15.3666,15.73,17500,13.5541055864586,13.8667571448207,13.5334970048651,13.8535465155941,19870.3631369873,0.0,1.0
2011-09-12,15.38,15.408,15.0504,15.39,25700,13.5452985003075,13.5699583415304,13.2550169407691,13.5541055864586,29181.0475783186,0.0,1.0
2011-09-13,15.73,15.75,15.38,15.38,12700,13.8535465155941,13.8711606878962,13.5452985003075,13.5452985003075,14420.2063908422,0.0,1.0
2011-09-14,16.1,16.26,15.57,15.8691,28400,14.1794087031828,14.3203220815995,13.7126331371774,13.9760530839551,32246.7607480251,0.0,1.0
2011-09-15,16.28,16.36,16.1,16.23,5400,14.3379362539016,14.4083929431099,14.1794087031828,14.2939008231464,6131.42633941322,0.0,1.0
2011-09-16,16.315,16.45,16.21,16.41,18300,14.3687610554302,14.4876567184693,14.2762866508443,14.4524283738652,20778.7225946782,0.0,1.0
2011-09-19,16.15,16.15,15.9201,15.9718,1300,14.223444133938,14.223444133938,14.0209692233255,14.0665018587264,1476.08411874763,0.0,1.0
2011-09-20,16.152,16.3,16.04,16.12,6400,14.2252055511682,14.3555504262037,14.1265661862765,14.1970228754849,7266.87566152679,0.0,1.0
2011-09-21,15.27,15.87,15.26,15.87,32200,13.448420552646,13.9768457217087,13.439613466495,13.9768457217087,36561.4681720567,0.0,1.0
2011-09-22,14.61,14.81,14.37,14.81,36600,12.867152866677,13.0432945896979,12.6557827990519,13.0432945896979,41557.4451893564,0.0,1.0
2011-09-23,14.77,14.81,14.48,14.52,39500,13.0080662450938,13.0432945896979,12.7526607467134,12.7878890913176,44850.2482234855,0.0,1.0
2011-09-26,15.12,15.12,14.72,14.83,15800,13.3163142603803,13.3163142603803,12.9640308143385,13.060908762,17940.0992893943,0.0,1.0
2011-09-27,15.62,15.7962,15.52,15.5412,19100,13.7566685679326,13.911849425914,13.6685977064221,13.6872687290624,21687.082052369,0.0,1.0
2011-09-28,14.98,15.55,14.98,15.55,28700,13.1930150542657,13.6950189648753,13.1930150542657,13.6950189648753,32587.3955446592,0.0,1.0
2011-09-29,15.13,15.39,14.87,15.21,54300,13.3251213465314,13.5541055864586,13.0961371066042,13.3955780357397,61654.8981907663,0.0,1.0
2011-09-30,14.749,15.02,14.73,14.97,39300,12.9895713641766,13.2282433988699,12.9728379004896,13.1842079681147,44623.1583590628,0.0,1.0
2011-10-03,14.1,14.686,14.1,14.56,53500,12.4179914729737,12.934086721425,12.4179914729737,12.8231174359218,60746.5387330756,0.0,1.0
2011-10-04,14.65,14.65,13.81,13.85,109400,12.9023812112812,12.9023812112812,12.1625859745934,12.1978143191976,124218.155839224,0.0,1.0
2011-10-05,15.03,15.08,14.58,14.59,21700,13.2370504850209,13.2810859157762,12.8407316082239,12.8495386943749,24639.2502898643,0.0,1.0
2011-10-06,15.28,15.41,14.95,15.01,60000,13.4572276387971,13.5717197587606,13.1665937958126,13.2194363127188,68126.9593268134,0.0,1.0
2011-10-07,15.24,15.47,15.11,15.42,15500,13.4219992941929,13.6245622756669,13.3075071742293,13.5805268449117,17599.4644927602,0.0,1.0
2011-10-10,15.78,15.78,15.48,15.48,23000,13.8975819463493,13.8975819463493,13.633369361818,13.633369361818,26115.3344086119,0.0,1.0
2011-10-11,15.89,15.96,15.66,15.66,18800,13.9944598940108,14.0561094970681,13.7918969125368,13.7918969125368,21346.447255735,0.0,1.0
2011-10-12,16.21,16.34,16.03,16.06,31100,14.2762866508443,14.3907787708078,14.1177591001254,14.1441803585786,35312.4739177317,0.0,1.0
2011-10-13,16.14,16.182,15.9029,16.06,30800,14.2146370477869,14.2516268096213,14.0058210351457,14.1441803585786,34971.8391210978,0.0,1.0
2011-10-14,16.44,16.482,16.25,16.39,123500,14.4788496323183,14.5158393941527,14.3115149954484,14.4348142015631,140227.991281025,0.0,1.0
2011-10-17,15.93,16.32,15.93,16.32,20700,14.029688238615,14.3731645985058,14.029688238615,14.3731645985058,23503.8009677507,0.0,1.0
2011-10-18,16.36,16.43,16.11,16.11,22700,14.4083929431099,14.4700425461673,14.1882157893338,14.1882157893338,25774.6996119779,0.0,1.0
2011-10-19,16.14,16.5,16.138,16.32,12400,14.2146370477869,14.5316921492246,14.2128756305567,14.3731645985058,14079.5715942082,0.0,1.0
2011-10-20,16.24,16.29,15.94,16.04,64800,14.3027079092974,14.3467433400526,14.038495324766,14.1265661862765,73577.1160729587,0.0,1.0
2011-10-21,16.64,16.66,16.4105,16.45,181200,14.6549913553392,14.6726055276413,14.4528687281727,14.4876567184693,205743.417166977,0.0,1.0
2011-10-24,17.13,17.14,16.72,16.72,114300,15.0865385767404,15.0953456628915,14.7254480445476,14.7254480445476,129781.85751758,0.0,1.0
2011-10-25,16.77,17.02,16.61,16.914,75800,14.7694834753028,14.9896606290789,14.6285700968861,14.8963055158778,86067.0586162079,0.0,1.0
2011-10-26,16.9,16.97,16.7242,16.95,17200,14.8839755952664,14.9456251983237,14.729147020731,14.9280110260216,19529.7283403532,0.0,1.0
2011-10-27,17.5,17.68,17.214,17.43,67600,15.4124007643291,15.5709283150479,15.1605181004092,15.3507511612718,76756.3741748767,0.0,1.0
2011-10-28,17.56,17.6415,17.47,17.5,11300,15.4652432812354,15.5370210333664,15.385979505876,15.4124007643291,12830.5773398832,0.0,1.0
2011-10-31,17.15,17.47,17.12,17.47,35900,15.1041527490425,15.385979505876,15.0777314905894,15.385979505876,40762.6306638769,0.0,1.0
2011-11-01,16.54,16.829,16.3701,16.3701,43100,14.5669204938288,14.821445283594,14.4172881001225,14.4172881001225,48937.8657830943,0.0,1.0
2011-11-02,16.89,16.9435,16.66,16.73,26200,14.8751685091153,14.9222864200234,14.6726055276413,14.7342551306986,29748.7722393754,0.0,1.0
2011-11-03,17.43,17.46,16.904,17.03,35700,15.3507511612718,15.3771724197249,14.8874984297268,14.99846771523,40535.5407994541,0.0,1.0
2011-11-04,17.43,17.443,17.06,17.21,58100,15.3507511612718,15.3622003732681,15.0248889736831,15.1569952659488,65969.6056147978,0.0,1.0
2011-11-07,17.4,17.46,17.14,17.46,15200,15.3243299028186,15.3771724197249,15.0953456628915,15.3771724197249,17258.8296961262,0.0,1.0
2011-11-08,17.57,17.6,17.311,17.53,16800,15.4740503673864,15.5004716258395,15.2459468360743,15.4388220227822,19075.5486115078,0.0,1.0
2011-11-09,16.89,17.18,16.8,17.09,39300,14.8751685091153,15.1305740074956,14.7959047337559,15.0513102321362,44623.1583590631,0.0,1.0
2011-11-10,16.9775,17.12,16.9003,17.12,6100,14.952230512937,15.0777314905894,14.8842398078509,15.0777314905894,6926.24086489271,0.0,1.0
2011-11-11,17.44,17.502,17.22,17.22,25200,15.3595582474228,15.4141621815593,15.1658023520998,15.1658023520998,28613.3229172618,0.0,1.0
2011-11-14,17.28,17.43,17.2,17.2,27300,15.2186448690061,15.3507511612718,15.1481881797977,15.1481881797977,30997.7664937002,0.0,1.0
2011-11-15,17.47,17.5199,17.2,17.28,29800,15.385979505876,15.4299268657697,15.1481881797977,15.2186448690061,33836.389798984,0.0,1.0
2011-11-16,17.24,17.4999,17.24,17.3,24700,15.1834165244019,15.4123126934676,15.1834165244019,15.2362590413082,28045.598256205,0.0,1.0
2011-11-17,16.89,17.17,16.78,17.17,23200,14.8751685091153,15.1217669213446,14.7782905614538,15.1217669213446,26342.4242730347,0.0,1.0
2011-11-18,16.87,17.02,16.816,16.96,6800,14.8575543368132,14.9896606290789,14.8099960715976,14.9368181121727,7721.05539037224,0.0,1.0
2011-11-21,16.52,16.61,16.32,16.57,78300,14.5493063215267,14.6285700968861,14.3731645985058,14.5933417522819,88905.6819214916,0.0,1.0
2011-11-22,16.43,16.52,16.3501,16.47,5700,14.4700425461673,14.5493063215267,14.3996739278204,14.5052708907714,6472.06113604728,0.0,1.0
2011-11-23,15.99,16.0996,15.96,16.0996,7800,14.0825307555213,14.1790564197367,14.0561094970681,14.1790564197367,8856.50471248576,0.0,1.0
2011-11-25,15.982,16.0775,15.89,15.89,1700,14.0754850866004,14.1595927593429,13.9944598940108,13.9944598940108,1930.26384759306,0.0,1.0
2011-11-28,16.51,16.5925,16.381,16.51,116800,14.5404992353756,14.6131576961217,14.4268878240271,14.5404992353756,132620.480822864,0.0,1.0
2011-11-29,16.54,16.69,16.52,16.58,35100,14.5669204938288,14.6990267860944,14.5493063215267,14.6021488384329,39854.2712061859,0.0,1.0
2011-11-30,17.35,17.36,17.22,17.2747,8500,15.2802944720634,15.2891015582145,15.1658023520998,15.213977113346,9651.31923796528,0.0,1.0
2011-12-01,17.36,17.51,17.35,17.3995,24600,15.2891015582145,15.4212078504801,15.2802944720634,15.3238895485111,27932.0533239935,0.0,1.0
2011-12-02,17.4,17.634,17.4,17.52,112300,15.3243299028186,15.5304157187531,15.3243299028186,15.4300149366312,127510.958873353,0.0,1.0
2011-12-05,17.57,17.7029,17.45,17.64,30600,15.4740503673864,15.5910965423338,15.3683653335739,15.5356999704437,34744.749256675,0.0,1.0
2011-12-06,17.54,17.63,17.44,17.54,84800,15.4476291089333,15.5268928842927,15.3595582474228,15.4476291089333,96286.1025152298,0.0,1.0
2011-12-07,17.53,17.57,17.26,17.41,50100,15.4388220227822,15.4740503673864,15.201030696704,15.3331369889697,56886.0110378895,0.0,1.0
2011-12-08,17.13,17.388,17.06,17.38,9500,15.0865385767404,15.3137613994374,15.0248889736831,15.3067157305165,10786.7685600788,0.0,1.0
2011-12-09,17.42,17.45,17.17,17.17,11000,15.3419440751207,15.3683653335739,15.1217669213446,15.1217669213446,12489.9425432492,0.0,1.0
2011-12-12,17.07,17.07,16.9298,17.04,7500,15.0336960598341,15.0336960598341,14.9102207119965,15.007274801381,8515.86991585174,0.0,1.0
2011-12-13,16.81,17.25,16.8,17.25,13700,14.804711819907,15.192223610553,14.7959047337559,15.192223610553,15555.6557129558,0.0,1.0
2011-12-14,16.52,16.74,16.45,16.74,35800,14.5493063215267,14.7430622168497,14.4876567184693,14.7430622168497,40649.0857316654,0.0,1.0
2011-12-15,16.62,16.772,16.58,16.73,64900,14.6373771830371,14.771244892533,14.6021488384329,14.7342551306986,73690.6610051702,0.0,1.0
2011-12-16,16.8,17.0152,16.7,16.8,36400,14.7959047337559,14.9854332277264,14.7078338722455,14.7959047337559,41330.3553249337,0.0,1.0
2011-12-19,16.52,16.98,16.49,16.93,33700,14.5493063215267,14.9544322844747,14.5228850630735,14.9103968537195,38264.6421552269,0.0,1.0
2011-12-20,17.1,17.15,17.03,17.03,9900,15.0601173182873,15.1041527490425,14.99846771523,14.99846771523,11240.9482889242,0.0,1.0
2011-12-21,17.04,17.09,16.7724,16.87,39600,15.062142948102,15.1063393769404,14.8256036609593,14.9118750900517,44799.9997294562,0.0623,1.0
2011-12-22,17.21,17.29,17.12,17.15,21200,15.2124108061523,15.2831250922937,15.1328572342433,15.1593750915463,23983.8382390018,0.0,1.0
2011-12-23,17.33,17.36,17.23,17.25,20500,15.3184822353643,15.3450000926673,15.2300893776877,15.247767949223,23191.9190518649,0.0,1.0
2011-12-27,17.34,17.3918,17.2902,17.37,10600,15.327321521132,15.3731090214085,15.283301878009,15.353839378435,11991.9191195009,0.0,1.0
2011-12-28,17.0,17.314,17.0,17.314,55000,15.0267858050314,15.3043393781361,15.0267858050314,15.3043393781361,62222.2218464667,0.0,1.0
2011-12-29,17.23,17.26,17.08,17.1002,11800,15.2300893776877,15.2566072349907,15.0975000911727,15.1153554484234,13349.4948688783,0.0,1.0
2011-12-30,17.17,17.29,17.17,17.23,9900,15.1770536630817,15.2831250922937,15.1770536630817,15.2300893776877,11199.999932364,0.0,1.0
2012-01-03,17.42,17.69,17.42,17.61,84200,15.3980358072733,15.6366965230003,15.3980358072733,15.565982236859,95256.5650813184,0.0,1.0
2012-01-04,17.53,17.55,17.325,17.39,22200,15.4952679507176,15.512946522253,15.3140625924805,15.3715179499703,25115.151363483,0.0,1.0
2012-01-05,17.55,17.58,17.27,17.27,59600,15.512946522253,15.539464379556,15.2654465207583,15.2654465207583,67426.2622190803,0.0,1.0
2012-01-06,17.56,17.6399,17.5307,17.61,9700,15.5217858080206,15.5924117013043,15.4958867007214,15.565982236859,10973.7373074678,0.0,1.0
2012-01-09,17.69,17.73,17.57,17.68,12700,15.6366965230003,15.6720536660709,15.5306250937883,15.6278572372326,14367.6766809114,0.0,1.0
2012-01-10,18.01,18.03,17.94,18.0,11400,15.9195536675656,15.9372322391009,15.8576786671919,15.9107143817979,12896.9696190858,0.0,1.0
2012-01-11,18.15,18.18,17.99,17.99,141900,16.0433036683129,16.0698215256159,15.9018750960302,15.9018750960302,160533.332363884,0.0,1.0
2012-01-12,18.34,18.34,18.0918,18.22,52800,16.2112500978985,16.2112500978985,15.9918590251451,16.1051786686866,59733.3329726083,0.0,1.0
2012-01-13,18.15,18.21,18.0,18.15,29400,16.0433036683129,16.0963393829189,15.9107143817979,16.0433036683129,33260.6058597477,0.0,1.0
2012-01-17,18.22,18.43,18.188,18.37,78400,16.1051786686866,16.2908036698075,16.07689295423,16.2377679552015,88694.948959327,0.0,1.0
2012-01-18,18.49,18.49,18.28,18.35,202100,16.3438393844135,16.3438393844135,16.1582143832925,16.2200893836662,228638.382457654,0.0,1.0
2012-01-19,18.7,18.76,18.5,18.5,79000,16.5294643855345,16.5825001001405,16.3526786701812,16.3526786701812,89373.736834016,0.0,1.0
2012-01-20,18.55,18.76,18.476,18.76,87900,16.3968750990195,16.5825001001405,16.3314643843388,16.5825001001405,99442.4236418989,0.0,1.0
2012-01-23,18.51,18.6399,18.37,18.57,10000,16.3615179559489,16.4763402780708,16.2377679552015,16.4145536705548,11313.1312448121,0.0,1.0
2012-01-24,18.48,18.52,18.31,18.43,28700,16.3350000986459,16.3703572417165,16.1847322405955,16.2908036698075,32468.6866726108,0.0,1.0
2012-01-25,18.71,18.71,18.32,18.48,20200,16.5383036713022,16.5383036713022,16.1935715263632,16.3350000986459,22852.5251145205,0.0,1.0
2012-01-26,18.6,18.81,18.5752,18.81,53100,16.4410715278578,16.6266965289788,16.419150099154,16.6266965289788,60072.7269099527,0.0,1.0
2012-01-27,18.71,18.742,18.51,18.51,14100,16.5383036713022,16.5665893857587,16.3615179559489,16.3615179559489,15951.5150551851,0.0,1.0
2012-01-30,18.69,18.7494,18.5,18.67,135800,16.5206250997668,16.5731304572268,16.3526786701812,16.5029465282315,153632.322304549,0.0,1.0
2012-01-31,18.64,18.87,18.481,18.87,18500,16.4764286709285,16.6797322435848,16.3358840272226,16.6797322435848,20929.2928029025,0.0,1.0
2012-02-01,18.99,19.0599,18.7994,18.88,48800,16.7858036727968,16.8475902803128,16.6173268860651,16.6885715293525,55208.0804746833,0.0,1.0
2012-02-02,18.86,19.0,18.86,18.99,8600,16.6708929578171,16.7946429585645,16.6708929578171,16.7858036727968,9729.29287053848,0.0,1.0
2012-02-03,19.3,19.3395,19.09,19.09,91100,17.0598215315944,17.0947367103767,16.8741965304735,16.8741965304735,103062.625640239,0.0,1.0
2012-02-06,19.2686,19.28,19.1803,19.23,77700,17.032066174284,17.0421429600591,16.9540152809555,16.9979465312208,87903.0297721902,0.0,1.0
2012-02-07,19.25,19.3,19.116,19.17,47900,17.0156251027561,17.0598215315944,16.8971786734694,16.9449108166148,54189.8986626502,0.0,1.0
2012-02-08,19.3,19.36,19.17,19.3,114400,17.0598215315944,17.1128572462004,16.9449108166148,17.0598215315944,129422.221440651,0.0,1.0
2012-02-09,19.35,19.35,19.2006,19.32,56600,17.1040179604328,17.1040179604328,16.9719590310638,17.0775001031298,64032.3228456366,0.0,1.0
2012-02-10,19.12,19.16,19.0,19.07,24100,16.9007143877765,16.9360715308471,16.7946429585645,16.8565179589381,27264.6462999972,0.0,1.0
2012-02-13,19.35,19.36,19.18,19.27,2077200,17.1040179604328,17.1128572462004,16.9537501023824,17.0333036742914,2349963.62217237,0.0,1.0
2012-02-14,19.28,19.37,19.157,19.32,943400,17.0421429600591,17.1216965319681,16.9334197451168,17.0775001031298,1067280.80163558,0.0,1.0
2012-02-15,19.06,19.37,19.01,19.37,172200,16.8476786731705,17.1216965319681,16.8034822443321,17.1216965319681,194812.120035665,0.0,1.0
2012-02-16,19.32,19.33,19.07,19.07,118300,17.0775001031298,17.0863393888974,16.8565179589381,16.8565179589381,133834.342626127,0.0,1.0
2012-02-17,19.36,19.44,19.27,19.44,104500,17.1128572462004,17.1835715323417,17.0333036742914,17.1835715323417,118222.221508287,0.0,1.0
2012-02-21,19.32,19.5,19.2545,19.36,143400,17.0775001031298,17.2366072469477,17.0196027813516,17.1128572462004,162230.302050606,0.0,1.0
2012-02-22,19.28,19.36,19.2281,19.31,57600,17.0421429600591,17.1128572462004,16.9962670669249,17.0686608173621,65163.635970118,0.0,1.0
2012-02-23,19.39,19.39,19.14,19.31,77600,17.1393751035034,17.1393751035034,16.9183929593118,17.0686608173621,87789.8984597424,0.0,1.0
2012-02-24,19.38,19.48,19.334,19.374,106100,17.1305358177358,17.2189286754124,17.0898751032045,17.1252322462752,120032.322507457,0.0,1.0
2012-02-27,19.39,19.46,19.1035,19.22,72600,17.1393751035034,17.2012501038771,16.8861295662598,16.9891072454531,82133.3328373363,0.0,1.0
2012-02-28,19.38,19.43,19.284,19.37,79800,17.1305358177358,17.1747322465741,17.0456786743662,17.1216965319681,90278.7873336007,0.0,1.0
2012-02-29,19.32,19.48,19.2555,19.4,48500,17.0775001031298,17.2189286754124,17.0204867099283,17.1482143892711,54868.6865373388,0.0,1.0
2012-03-01,19.39,19.49,19.32,19.33,318400,17.1393751035034,17.2277679611801,17.0775001031298,17.0863393888974,360210.098834819,0.0,1.0
2012-03-02,19.24,19.475,19.168,19.38,54700,17.0067858169884,17.2145090325286,16.9431429594612,17.1305358177358,61882.8279091226,0.0,1.0
2012-03-05,19.15,19.209,19.0787,19.2,70800,16.9272322450794,16.9793840311087,16.864208137556,16.9714286739178,80096.9692132702,0.0,1.0
2012-03-06,18.74,19.11,18.659,19.11,74700,16.5648215286052,16.8918751020088,16.4932233138871,16.8918751020088,84509.0903987466,0.0,1.0
2012-03-07,18.89,18.93,18.63,18.63,54200,16.6974108151201,16.7327679581908,16.4675893851608,16.4675893851608,61317.171346882,0.0,1.0
2012-03-08,19.17,19.1916,18.9516,19.06,42200,16.9449108166148,16.9640036738729,16.751860815449,16.8476786731705,47741.4138531072,0.0,1.0
2012-03-09,19.3,19.38,19.136,19.18,78700,17.0598215315944,17.1305358177358,16.9148572450047,16.9537501023824,89034.3428966718,0.0,1.0
2012-03-12,19.23,19.36,19.18,19.29,51300,16.9979465312208,17.1128572462004,16.9537501023824,17.0509822458268,58036.3632858862,0.0,1.0
2012-03-13,19.65,19.65,19.31,19.31,67500,17.3691965334627,17.3691965334627,17.0686608173621,17.0686608173621,76363.6359024821,0.0,1.0
2012-03-14,19.5219,19.68,19.47,19.68,59400,17.2559652827789,17.3957143907657,17.2100893896447,17.3957143907657,67199.9995941843,0.0,1.0
2012-03-15,19.75,19.75,19.52,19.65,128200,17.4575893911394,17.4575893911394,17.2542858184831,17.3691965334627,145034.342558492,0.0,1.0
2012-03-16,19.73,19.75,19.64,19.71,52500,17.439910819604,17.4575893911394,17.3603572476951,17.4222322480687,59393.9390352639,0.0,1.0
2012-03-19,19.73,19.819,19.65,19.7123,37700,17.439910819604,17.5185804629363,17.3691965334627,17.4242652837953,42650.5047929419,0.0,1.0
2012-03-20,19.47,19.59,19.3888,19.59,26500,17.2100893896447,17.3161608188567,17.1383143892113,17.3161608188567,29979.7977987523,0.0,1.0
2012-03-21,19.47,19.53,19.419,19.5,53300,17.2100893896447,17.2631251042507,17.1650090322297,17.2366072469477,60298.9895348489,0.0,1.0
2012-03-22,19.14,19.35,19.1103,19.35,41500,16.9183929593118,17.1040179604328,16.8921402805818,17.1040179604328,46949.4946659704,0.0,1.0
2012-03-23,19.29,19.32,19.06,19.19,108600,17.0509822458268,17.0775001031298,16.8476786731705,16.9625893881501,122860.60531866,0.0,1.0
2012-03-26,19.49,19.51,19.35,19.4,2830600,17.2277679611801,17.2454465327154,17.1040179604328,17.1482143892711,3202294.93015652,0.0,1.0
2012-03-27,19.41,19.56,19.41,19.46,724800,17.1570536750387,17.2896429615537,17.1570536750387,17.2012501038771,819975.752623987,0.0,1.0
2012-03-28,19.28,19.47,19.16,19.37,267900,17.0421429600591,17.2100893896447,16.9360715308471,17.1216965319681,303078.786048517,0.0,1.0
2012-03-29,19.32,19.33,19.1155,19.19,71700,17.0775001031298,17.0863393888974,16.896736709181,16.9625893881501,81115.1510253029,0.0,1.0
2012-03-30,19.35,19.46,19.274,19.46,16800,17.1040179604328,17.2012501038771,17.0368393885985,17.2012501038771,19006.0604912844,0.0,1.0
2012-04-02,19.55,19.6,19.22,19.37,1915600,17.2808036757861,17.3250001046244,16.9891072454531,17.1216965319681,2167143.42125621,0.0,1.0
2012-04-03,19.51,19.55,19.35,19.54,274100,17.2454465327154,17.2808036757861,17.1040179604328,17.2719643900184,310092.927420301,0.0,1.0
2012-04-04,19.28,19.34,19.15,19.34,117300,17.0421429600591,17.0951786746651,16.9272322450794,17.0951786746651,132703.029501646,0.0,1.0
2012-04-05,19.2,19.31,19.1548,19.19,84900,16.9714286739178,17.0686608173621,16.9314751022479,16.9625893881501,96048.484268455,0.0,1.0
2012-04-09,18.88,18.93,18.66,18.88,39800,16.6885715293525,16.7327679581908,16.4941072424638,16.6885715293525,45026.2623543523,0.0,1.0
2012-04-10,18.39,18.86,18.37,18.86,381700,16.2554465267369,16.6708929578171,16.2377679552015,16.6708929578171,431822.219614479,0.0,1.0
2012-04-11,18.61,18.69,18.56,18.65,77700,16.4499108136255,16.5206250997668,16.4057143847872,16.4852679566962,87903.0297721904,0.0,1.0
2012-04-12,19.09,19.14,18.63,18.63,85600,16.8741965304735,16.9183929593118,16.4675893851608,16.4675893851608,96840.4034555917,0.0,1.0
2012-04-13,18.82,19.06,18.82,19.06,23700,16.6355358147465,16.8476786731705,16.6355358147465,16.8476786731705,26812.1210502048,0.0,1.0
2012-04-16,18.89,19.0,18.78,18.91,2393800,16.6974108151201,16.7946429585645,16.6001786716758,16.7150893866555,2708137.35738314,0.0,1.0
2012-04-17,19.24,19.318,19.01,19.01,327700,17.0067858169884,17.0757322459762,16.8034822443321,16.8034822443321,370731.310892495,0.0,1.0
2012-04-18,19.16,19.21,19.11,19.15,71100,16.9360715308471,16.9802679596854,16.8918751020088,16.9272322450794,80436.3631506144,0.0,1.0
2012-04-19,19.02,19.272,18.9,19.18,41100,16.8123215300998,17.035071531445,16.7062501008878,16.9537501023824,46496.9694161779,0.0,1.0
2012-04-20,19.1056,19.22,19.076,19.13,10900,16.887985816271,16.9891072454531,16.8618215303987,16.9095536735441,12331.3130568452,0.0,1.0
2012-04-23,18.858,18.89,18.707,18.89,13100,16.6691251006636,16.6974108151201,16.5356518855719,16.6974108151201,14820.2019307039,0.0,1.0
2012-04-24,18.99,19.07,18.96,19.0,80700,16.7858036727968,16.8565179589381,16.7592858154938,16.7946429585645,91296.969145634,0.0,1.0
2012-04-25,19.2,19.286,19.12,19.17,32700,16.9714286739178,17.0474465315197,16.9007143877765,16.9449108166148,36993.9391705357,0.0,1.0
2012-04-26,19.26,19.31,19.14,19.19,21100,17.0244643885238,17.0686608173621,16.9183929593118,16.9625893881501,23870.7069265536,0.0,1.0
2012-04-27,19.46,19.47,19.28,19.32,8000,17.2012501038771,17.2100893896447,17.0421429600591,17.0775001031298,9050.50499584971,0.0,1.0
2012-04-30,19.2,19.4099,19.17,19.4,80000,16.9714286739178,17.1569652821811,16.9449108166148,17.1482143892711,90505.0499584971,0.0,1.0
2012-05-01,19.34,19.5444,19.2,19.24,16400,17.0951786746651,17.2758536757562,16.9714286739178,17.0067858169884,18553.5352414919,0.0,1.0
2012-05-02,19.38,19.3915,19.16,19.22,23000,17.1305358177358,17.1407009963686,16.9360715308471,16.9891072454531,26020.2018630679,0.0,1.0
2012-05-03,19.13,19.4,19.09,19.4,56000,16.9095536735441,17.1482143892711,16.8741965304735,17.1482143892711,63353.5349709481,0.0,1.0
2012-05-04,18.806,19.01,18.706,19.01,42900,16.6231608146718,16.8034822443321,16.5347679569951,16.8034822443321,48533.333040244,0.0,1.0
2012-05-07,18.73,18.8015,18.67,18.67,23000,16.5559822428375,16.6191831360763,16.5029465282315,16.5029465282315,26020.2018630679,0.0,1.0
2012-05-08,18.64,18.661,18.35,18.59,40600,16.4764286709285,16.4949911710406,16.2200893836662,16.4322322420902,45931.3128539374,0.0,1.0
2012-05-09,18.44,18.57,18.29,18.45,95000,16.2996429555752,16.4145536705548,16.1670536690602,16.3084822413429,107474.746825715,0.0,1.0
2012-05-10,18.47,18.68,18.46,18.64,6800,16.3261608128782,16.5117858139992,16.3173215271105,16.4764286709285,7692.92924647226,0.0,1.0
2012-05-11,18.5,18.66,18.38,18.38,43000,16.3526786701812,16.4941072424638,16.2466072409692,16.2466072409692,48646.4643526922,0.0,1.0
2012-05-14,18.27,18.4092,18.21,18.3,42600,16.1493750975249,16.2724179554108,16.0963393829189,16.1758929548279,48193.9391028997,0.0,1.0
2012-05-15,18.13,18.34,18.104,18.3,103000,16.0256250967776,16.2112500978985,16.0026429537816,16.1758929548279,116525.251821565,0.0,1.0
2012-05-16,18.0,18.3165,17.98,18.24,31100,15.9107143817979,16.1904777763445,15.8930358102626,16.1228572402219,35183.8381713658,0.0,1.0
2012-05-17,17.48,18.05,17.44,18.05,59300,15.4510715218793,15.9549108106362,15.4157143788086,15.9549108106362,67086.8682817361,0.0,1.0
2012-05-18,17.3,17.579,17.255,17.53,18400,15.2919643780613,15.5385804509792,15.2521875921068,15.4952679507176,20816.1614904544,0.0,1.0
2012-05-21,17.77,17.77,17.35,17.37,71300,15.7074108091416,15.7074108091416,15.3361608068997,15.353839378435,80662.6257755107,0.0,1.0
2012-05-22,17.8,17.9755,17.7651,17.85,18300,15.7339286664446,15.8890581316671,15.7030795591155,15.7781250952829,20703.0301780062,0.0,1.0
2012-05-23,17.93,17.97,17.4777,17.57,78000,15.8488393814243,15.8841965244949,15.4490384861527,15.5306250937883,88242.4237095345,0.0,1.0
2012-05-24,18.0,18.12,17.8201,18.02,49600,15.9107143817979,16.0167858110099,15.7516956308376,15.9283929533332,56113.1309742683,0.0,1.0
2012-05-25,17.91,18.02,17.866,18.02,39100,15.8311608098889,15.9283929533332,15.7922679525112,15.9283929533332,44234.3431672156,0.0,1.0
2012-05-29,18.24,18.2976,18.1,18.1,28100,16.1228572402219,16.1737715262436,15.9991072394746,15.9991072394746,31789.8987979221,0.0,1.0
2012-05-30,17.9185,18.05,17.869,18.05,19100,15.8386742027914,15.9549108106362,15.7949197382415,15.9549108106362,21608.0806775913,0.0,1.0
2012-05-31,17.76,17.92,17.54,17.92,189800,15.6985715233739,15.8400000956566,15.5041072364853,15.8400000956566,214723.231026535,0.0,1.0
2012-06-01,17.1629,17.44,17.15,17.36,41300,15.1707777701866,15.4157143788086,15.1593750915463,15.3450000926673,46723.2320410743,0.0,1.0
2012-06-04,16.96,17.17,16.751,17.17,434600,14.9914286619607,15.1770536630817,14.8066875894165,15.1770536630817,491668.683899536,0.0,1.0
2012-06-05,17.06,17.089,16.89,16.9,550200,15.0798215196374,15.1054554483636,14.929553661587,14.9383929473547,622448.481089563,0.0,1.0
2012-06-06,17.57,17.57,17.25,17.25,75000,15.5306250937883,15.5306250937883,15.247767949223,15.247767949223,84848.4843360911,0.0,1.0
2012-06-07,17.57,17.87,17.54,17.77,118200,15.5306250937883,15.7958036668183,15.5041072364853,15.7074108091416,133721.21131368,0.0,1.0
2012-06-08,17.69,17.69,17.39,17.55,37700,15.6366965230003,15.6366965230003,15.3715179499703,15.512946522253,42650.5047929418,0.0,1.0
2012-06-11,17.31,17.88,17.31,17.88,23300,15.300803663829,15.8046429525859,15.300803663829,15.8046429525859,26359.5958004123,0.0,1.0
2012-06-12,17.53,17.53,17.286,17.43,17300,15.4952679507176,15.4952679507176,15.2795893779866,15.406875093041,19571.7170535251,0.0,1.0
2012-06-13,17.28,17.55,17.22,17.49,31400,15.274285806526,15.512946522253,15.22125009192,15.459910807647,35523.2321087101,0.0,1.0
2012-06-14,17.384,17.49,17.25,17.31,30300,15.3662143785097,15.459910807647,15.247767949223,15.300803663829,34278.7876717809,0.0,1.0
2012-06-15,17.55,17.55,17.401,17.4838,24100,15.512946522253,15.512946522253,15.3812411643147,15.454430450471,27264.6462999972,0.0,1.0
2012-06-18,17.68,17.706,17.42,17.42,17600,15.6278572372326,15.6508393802285,15.3980358072733,15.3980358072733,19911.1109908694,0.0,1.0
2012-06-19,18.0,18.068,17.77,17.77,27900,15.9107143817979,15.970821525018,15.7074108091416,15.7074108091416,31563.6361730259,0.0,1.0
2012-06-20,17.9,17.99,17.8365,17.99,36700,15.8223215241213,15.9018750960302,15.7661920594966,15.9018750960302,41519.1916684605,0.0,1.0
2012-06-21,17.29,17.77,17.29,17.77,3300,15.3766447357156,15.8035267179679,15.3766447357156,15.8035267179679,3710.6274470576,0.1058,1.0
2012-06-22,17.31,17.37,17.2108,17.37,107900,15.3944314849761,15.4477917327576,15.3062092086439,15.4477917327576,121326.273193186,0.0,1.0
2012-06-25,16.86,17.06,16.81,17.06,125200,14.9942296266145,15.1720971192196,14.9497627534632,15.1720971192196,140778.956476246,0.0,1.0
2012-06-26,16.95,16.99,16.8,16.91,11800,15.0742699982868,15.1098434968078,14.9408693788329,15.0386964997658,13268.3042046302,0.0,1.0
2012-06-27,17.12,17.1417,16.97,16.99,14200,15.2254573670012,15.2447559899488,15.0920567475473,15.1098434968078,15966.9423479448,0.0,1.0
2012-06-28,17.17,17.17,16.949,16.97,225200,15.2699242401525,15.2699242401525,15.0733806608238,15.0920567475473,253222.212447688,0.0,1.0
2012-06-29,17.76,17.77,17.57,17.57,103700,15.7946333433377,15.8035267179679,15.6256592253628,15.6256592253628,116603.656442386,0.0,1.0
2012-07-02,17.72,17.8,17.5801,17.8,16700,15.7590598448166,15.8302068418587,15.6346415337393,15.8302068418587,18778.023747231,0.0,1.0
2012-07-03,17.95,17.95,17.73,17.73,13800,15.9636074613126,15.9636074613126,15.7679532194469,15.7679532194469,15517.169324059,0.0,1.0
2012-07-05,17.95,18.0444,17.828,17.89,16900,15.9636074613126,16.0475609178222,15.8551082908234,15.910247213531,19002.9102591738,0.0,1.0
2012-07-06,17.67,17.78,17.603,17.78,8600,15.7145929716654,15.8124200925982,15.6550073616426,15.8124200925982,9670.12001354404,0.0,1.0
2012-07-09,17.66,17.68,17.54,17.66,2112500,15.7056995970351,15.7234863462956,15.598979101472,15.7056995970351,2375363.78239672,0.0,1.0
2012-07-10,17.3999,17.83,17.2965,17.83,284500,15.4743829229021,15.8568869657495,15.3824254292252,15.8568869657495,319901.063238754,0.0,1.0
2012-07-11,17.3,17.43,17.215,17.37,168100,15.3855381103458,15.5011519805392,15.3099444259886,15.4477917327576,189017.113287995,0.0,1.0
2012-07-12,17.2,17.275,16.993,17.16,62300,15.2966043640432,15.3633046737702,15.1125115091969,15.2610308655222,70052.1484702089,0.0,1.0
2012-07-13,17.48,17.48,17.2435,17.25,55300,15.5456188536905,15.5456188536905,15.3352905436849,15.3410712371945,62181.1205522076,0.0,1.0
2012-07-16,17.29,17.47,17.23,17.41,313100,15.3766447357156,15.5367254790602,15.323284487934,15.4833652312787,352059.834446586,0.0,1.0
2012-07-17,17.35,17.39,17.1,17.38,139000,15.4300049834971,15.4655784820181,15.2076706177407,15.4566851073879,156296.125800305,0.0,1.0
2012-07-18,17.51,17.63,17.27,17.29,92300,15.5722989775812,15.6790194731443,15.358857986455,15.3766447357156,103785.125261642,0.0,1.0
2012-07-19,17.58,17.6755,17.58,17.59,23400,15.634552599993,15.719484327712,15.634552599993,15.6434459746233,26311.7218973176,0.0,1.0
2012-07-20,17.39,17.55,17.39,17.5,32800,15.4655784820181,15.6078724761023,15.4655784820181,15.563405602951,36881.3879586333,0.0,1.0
2012-07-23,17.2449,17.2451,16.96,17.12,14900,15.3365356161331,15.3367134836257,15.0831633729171,15.2254573670012,16754.0451397449,0.0,1.0
2012-07-24,16.92,17.3,16.801,17.3,305200,15.047589874396,15.3855381103458,14.941758716296,15.3855381103458,343176.817224843,0.0,1.0
2012-07-25,16.96,17.03,16.89,17.03,53100,15.0831633729171,15.1454169953289,15.0209097505053,15.1454169953289,59707.3689208358,0.0,1.0
2012-07-26,17.42,17.4226,17.21,17.21,51200,15.4922586059089,15.4945708833128,15.3054977386735,15.3054977386735,57570.9470573787,0.0,1.0
2012-07-27,17.88,17.95,17.55,17.61,17900,15.9013538389008,15.9636074613126,15.6078724761023,15.6612327238838,20127.3428188882,0.0,1.0
2012-07-30,17.8,17.91,17.7252,17.89,66500,15.8302068418587,15.9280339627915,15.7636843996244,15.910247213531,74774.7652210094,0.0,1.0
2012-07-31,17.75,17.8988,17.69,17.82,63300,15.7857399687074,15.9180733832057,15.7323797209259,15.8479935911192,71176.5810299232,0.0,1.0
2012-08-01,17.58,17.86,17.5564,17.86,81700,15.634552599993,15.8835670896403,15.6135642358656,15.8835670896403,91866.1401286688,0.0,1.0
2012-08-02,17.41,17.56,17.26,17.43,41900,15.4833652312787,15.6167658507325,15.3499646118248,15.5011519805392,47113.7242520343,0.0,1.0
2012-08-03,17.852,17.9,17.76,17.76,28800,15.876452389936,15.9191405881613,15.7946333433377,15.7946333433377,32383.6577197756,0.0,1.0
2012-08-06,17.94,18.0,17.93,17.93,11400,15.9547140866823,16.0080743344639,15.9458207120521,15.9458207120521,12818.5311807445,0.0,1.0
2012-08-07,18.23,18.29,18.04,18.04,43800,16.2126219509598,16.2659821987413,16.0436478329849,16.0436478329849,49250.1461154918,0.0,1.0
2012-08-08,18.24,18.26,18.14,18.17,30200,16.22151532559,16.2393020748506,16.1325815792875,16.1592617031782,33957.8633033757,0.0,1.0
2012-08-09,18.29,18.33,18.2,18.2,123700,16.2659821987413,16.3015556972624,16.185941827069,16.185941827069,139092.307636675,0.0,1.0
2012-08-10,18.31,18.32,18.18,18.2,139000,16.2837689480018,16.2926623226321,16.1681550778085,16.185941827069,156296.125800306,0.0,1.0
2012-08-13,18.28,18.31,18.1389,18.31,460200,16.2570888241111,16.2837689480018,16.1316033080781,16.2837689480018,517463.863980578,0.0,1.0
2012-08-14,18.22,18.34,18.17,18.34,39100,16.2037285763295,16.3104490718926,16.1592617031782,16.3104490718926,43965.3130848341,0.0,1.0
2012-08-15,18.3,18.308,18.16,18.18,35200,16.2748755733716,16.2819902730758,16.150368328548,16.1681550778085,39580.0261019478,0.0,1.0
2012-08-16,18.53,18.55,18.27,18.27,52200,16.4794231898675,16.497209939128,16.2481954494808,16.2481954494808,58695.3796170931,0.0,1.0
2012-08-17,18.62,18.62,18.52,18.5376,20500,16.5594635615398,16.5594635615398,16.4705298152373,16.4861821545865,23050.8674741458,0.0,1.0
2012-08-20,18.54,18.5678,18.49,18.54,19100,16.4883165644978,16.5130401459699,16.4438496913465,16.4883165644978,21476.6618905455,0.0,1.0
2012-08-21,18.55,18.7268,18.5299,18.635,24400,16.497209939128,16.654444802591,16.4793342561212,16.5728036234852,27436.154457032,0.0,1.0
2012-08-22,18.41,18.5,18.35,18.49,69000,16.3727026943044,16.4527430659767,16.3193424465229,16.4438496913465,77585.8466202955,0.0,1.0
2012-08-23,18.26,18.36,18.21,18.36,16000,16.2393020748506,16.3282358211531,16.1948352016993,16.3282358211531,17990.9209554308,0.0,1.0
2012-08-24,18.27,18.32,18.16,18.19,17400,16.2481954494808,16.2926623226321,16.150368328548,16.1770484524388,19565.126539031,0.0,1.0
2012-08-27,18.17,18.24,18.13,18.17,24100,16.1592617031782,16.22151532559,16.1236882046572,16.1592617031782,27098.8246891177,0.0,1.0
2012-08-28,18.16,18.19,18.1448,18.19,19100,16.150368328548,16.1770484524388,16.13685039911,16.1770484524388,21476.6618905455,0.0,1.0
2012-08-29,18.17,18.1888,18.0302,18.16,17700,16.1592617031782,16.1759812474831,16.0349323258472,16.150368328548,19902.4563069454,0.0,1.0
2012-08-30,18.0,18.05,17.934,18.05,15700,16.0080743344639,16.0525412076151,15.9493780619042,16.0525412076151,17653.5911875164,0.0,1.0
2012-08-31,18.14,18.1812,18.04,18.14,29700,16.1325815792875,16.1692222827641,16.0436478329849,16.1325815792875,33395.6470235184,0.0,1.0
2012-09-04,18.09,18.1591,17.9,18.06,68600,16.0881147061362,16.1495679248313,15.9191405881613,16.0614345822454,77136.0735964095,0.0,1.0
2012-09-05,18.099,18.18,18.0788,18.1299,28400,16.0961187433034,16.1681550778085,16.0781541265503,16.1235992709109,31933.8846958897,0.0,1.0
2012-09-06,18.58,18.59,18.21,18.21,48800,16.5238900630188,16.5327834376491,16.1948352016993,16.1948352016993,54872.308914064,0.0,1.0
2012-09-07,18.81,18.85,18.64,18.64,276900,16.7284376795147,16.7640111780358,16.5772503108004,16.5772503108004,311355.375784925,0.0,1.0
2012-09-10,18.74,18.84,18.7389,18.76,52700,16.6661840571029,16.7551178034055,16.6652057858936,16.6839708063634,59257.5958969503,0.0,1.0
2012-09-11,18.81,18.86,18.76,18.76,43500,16.7284376795147,16.772904552666,16.6839708063634,16.6839708063634,48912.8163475776,0.0,1.0
2012-09-12,18.91,18.92,18.7801,18.92,49600,16.8173714258173,16.8262648004476,16.7018464893703,16.8262648004476,55771.8549618356,0.0,1.0
2012-09-13,19.0,19.0618,18.72,18.88,66300,16.8974117974896,16.9523728527046,16.6483973078424,16.7906913019265,74549.8787090666,0.0,1.0
2012-09-14,19.2,19.33,19.048,19.08,38500,17.0752792900948,17.1908931602881,16.9400999957149,16.9685587945317,43290.6535490053,0.0,1.0
2012-09-17,19.01,19.19,18.98,19.19,25600,16.9063051721199,17.0663859154645,16.8796250482291,17.0663859154645,28785.4735286893,0.0,1.0
2012-09-18,18.9,18.93,18.83,18.91,40400,16.8084780511871,16.8351581750778,16.7462244287752,16.8173714258173,45427.0754124627,0.0,1.0
2012-09-19,19.04,19.06,18.87,18.87,59400,16.9329852960107,16.9507720452712,16.7817979272963,16.7817979272963,66791.2940470367,0.0,1.0
2012-09-20,18.81,18.88,18.7,18.88,64500,16.7284376795147,16.7906913019265,16.6306105585819,16.7906913019265,72525.9001015806,0.0,1.0
2012-09-21,18.71,18.91,18.71,18.91,237800,16.6395039332122,16.8173714258173,16.6395039332122,16.8173714258173,267390.06270009,0.0,1.0
2012-09-24,18.7,18.7688,18.61,18.64,20100,16.6306105585819,16.6917969760381,16.5505701869096,16.5772503108004,22601.09445026,0.0,1.0
2012-09-25,18.38,18.68,18.3481,18.6301,54200,16.3460225704137,16.6128238093214,16.3176527053431,16.5684458699164,60944.2447365217,0.0,1.0
2012-09-26,18.265,18.35,18.192,18.21,29300,16.2437487621657,16.3193424465229,16.1788271273648,16.1948352016993,32945.8739996326,0.0,1.0
2012-09-27,18.47,18.49,18.2822,18.35,28100,16.426062942086,16.4438496913465,16.2590453665297,16.3193424465229,31596.5549279753,0.0,1.0
2012-09-28,18.4,18.44,18.29,18.37,19000,16.3638093196742,16.3993828181952,16.2659821987413,16.3371291957834,21364.218634574,0.0,1.0
2012-10-01,18.42,18.5852,18.3695,18.4,43900,16.3815960689347,16.5285146178265,16.3366845270519,16.3638093196742,49362.5893714632,0.0,1.0
2012-10-02,18.49,18.53,18.42,18.53,25800,16.4438496913465,16.4794231898675,16.3815960689347,16.4794231898675,29010.3600406322,0.0,1.0
2012-10-03,18.5,18.57,18.4,18.5,17000,16.4527430659767,16.5149966883885,16.3638093196742,16.4527430659767,19115.3535151453,0.0,1.0
2012-10-04,18.68,18.71,18.56,18.67,11900,16.6128238093214,16.6395039332122,16.5061033137583,16.6039304346911,13380.7474606017,0.0,1.0
2012-10-05,18.75,18.9288,18.73,18.9288,52500,16.6750774317332,16.8340909701222,16.6572906824727,16.8340909701222,59032.7093850073,0.0,1.0
2012-10-08,18.73,18.751,18.67,18.67,13500,16.6572906824727,16.6759667691962,16.6039304346911,16.6039304346911,15179.8395561447,0.0,1.0
2012-10-09,18.52,18.73,18.52,18.72,14100,16.4705298152373,16.6572906824727,16.4705298152373,16.6483973078424,15854.4990919734,0.0,1.0
2012-10-10,18.35,18.51,18.35,18.5,227900,16.3193424465229,16.461636440607,16.3193424465229,16.4527430659767,256258.180358917,0.0,1.0
2012-10-11,18.45,18.5761,18.45,18.49,33200,16.4082761928255,16.520421646913,16.4082761928255,16.4438496913465,37331.1609825188,0.0,1.0
2012-10-12,18.43,18.5555,18.3846,18.46,34100,16.3904894435649,16.5021012951747,16.3501135227436,16.4171695674557,38343.150286262,0.0,1.0
2012-10-15,18.6,18.6,18.4,18.48,28800,16.5416768122793,16.5416768122793,16.3638093196742,16.4349563167162,32383.6577197755,0.0,1.0
2012-10-16,18.82,18.83,18.66,18.66,45200,16.737331054145,16.7462244287752,16.5950370600609,16.5950370600609,50824.351699092,0.0,1.0
2012-10-17,18.98,18.98,18.87,18.9258,29900,16.8796250482291,16.8796250482291,16.7817979272963,16.8314229577331,33620.5335354614,0.0,1.0
2012-10-18,19.03,19.071,18.9314,18.98,17800,16.9240919213804,16.9605547573645,16.8364032475261,16.8796250482291,20014.8995629168,0.0,1.0
2012-10-19,18.79,18.97,18.7185,18.97,36500,16.7106509302542,16.8707316735989,16.6470633016479,16.8707316735989,41041.7884295766,0.0,1.0
2012-10-22,18.68,18.8,18.5802,18.73,18300,16.6128238093214,16.7195443048845,16.5240679305114,16.6572906824727,20577.115842774,0.0,1.0
2012-10-23,18.61,18.6599,18.4,18.43,103100,16.5505701869096,16.5949481263146,16.3638093196742,16.3904894435649,115928.996906557,0.0,1.0
2012-10-24,18.46,18.57,18.43,18.53,33400,16.4171695674557,16.5149966883885,16.3904894435649,16.4794231898675,37556.0474944619,0.0,1.0
2012-10-25,18.55,18.55,18.3647,18.55,49700,16.497209939128,16.497209939128,16.3324157072294,16.497209939128,55884.2982178071,0.0,1.0
2012-10-26,18.53,18.58,18.4236,18.53,25500,16.4794231898675,16.5238900630188,16.3847976838016,16.4794231898675,28673.0302727179,0.0,1.0
2012-10-31,18.8,18.8,18.6404,18.69,1477200,16.7195443048845,16.7195443048845,16.5776060457856,16.6217171839516,1661011.77721015,0.0,1.0
2012-11-01,19.17,19.17,18.77,18.77,171200,17.048599166204,17.048599166204,16.6928641809937,16.6928641809937,192502.85422311,0.0,1.0
2012-11-02,18.92,19.23,18.905,19.23,78000,16.8262648004476,17.1019594139856,16.8129247385022,17.1019594139856,87705.7396577251,0.0,1.0
2012-11-05,19.0,19.01,18.87,18.89,103400,16.8974117974896,16.9063051721199,16.7817979272963,16.7995846765568,116266.326674472,0.0,1.0
2012-11-06,19.26,19.31,19.12,19.14,282300,17.1286395378763,17.1731064110276,17.0041322930527,17.0219190423132,317427.311607383,0.0,1.0
2012-11-07,18.72,19.01,18.6101,19.01,153600,16.6483973078424,16.9063051721199,16.5506591206559,16.9063051721199,172712.841172136,0.0,1.0
2012-11-08,18.5,18.75,18.48,18.74,125300,16.4527430659767,16.6750774317332,16.4349563167162,16.6661840571029,140891.399732218,0.0,1.0
2012-11-09,18.5462,18.68,18.46,18.47,66400,16.4938304567685,16.6128238093214,16.4171695674557,16.426062942086,74662.321965038,0.0,1.0
2012-11-12,18.56,18.62,18.51,18.58,73900,16.5061033137583,16.5594635615398,16.461636440607,16.5238900630188,83095.566162896,0.0,1.0
2012-11-13,18.52,18.64,18.41,18.41,40700,16.4705298152373,16.5772503108004,16.3727026943044,16.3727026943044,45764.405180377,0.0,1.0
2012-11-14,18.185,18.6,18.18,18.56,34600,16.1726017651236,16.5416768122793,16.1681550778085,16.5061033137583,38905.3665661192,0.0,1.0
2012-11-15,18.11,18.29,18.031,18.14,347400,16.1059014553967,16.2659821987413,16.0356437958177,16.1325815792875,390627.871244791,0.0,1.0
2012-11-16,18.21,18.22,18.0429,18.15,36500,16.1948352016993,16.2037285763295,16.0462269116277,16.1414749539177,41041.7884295765,0.0,1.0
2012-11-19,18.55,18.55,18.26,18.26,4292300,16.497209939128,16.497209939128,16.2393020748506,16.2393020748506,4826401.87606224,0.0,1.0
2012-11-20,18.65,18.66,18.48,18.54,625600,16.5861436854306,16.5950370600609,16.4349563167162,16.4883165644978,703445.009357345,0.0,1.0
2012-11-21,18.73,18.759,18.6422,18.67,20600,16.6572906824727,16.6830814689004,16.579206853219,16.6039304346911,23163.3107301171,0.0,1.0
2012-11-23,18.96,18.97,18.82,18.82,12100,16.8618382989686,16.8707316735989,16.737331054145,16.737331054145,13605.6339725446,0.0,1.0
2012-11-26,19.01,19.01,18.93,18.939,33700,16.9063051721199,16.9063051721199,16.8351581750778,16.8431622122451,37893.3772623761,0.0,1.0
2012-11-27,18.95,19.07,18.92,19.07,93100,16.8529449243383,16.9596654199014,16.8262648004476,16.9596654199014,104684.671309413,0.0,1.0
2012-11-28,19.08,19.08,18.799,18.85,35800,16.9685587945317,16.9685587945317,16.7186549674215,16.7640111780358,40254.6856377764,0.0,1.0
2012-11-29,19.21,19.24,19.11,19.17,43600,17.084172664725,17.1108527886158,16.9952389184225,17.048599166204,49025.2596035491,0.0,1.0
2012-11-30,19.18,19.2425,19.1211,19.21,34200,17.0574925408343,17.1130761322734,17.005110564262,17.084172664725,38455.5935422333,0.0,1.0
2012-12-03,19.05,19.31,19.01,19.31,192000,16.9418786706409,17.1731064110276,16.9063051721199,17.1731064110276,215891.05146517,0.0,1.0
2012-12-04,19.16,19.19,19.04,19.06,35200,17.0397057915738,17.0663859154645,16.9329852960107,16.9507720452712,39580.0261019477,0.0,1.0
2012-12-05,19.231,19.3002,19.04,19.16,34900,17.1028487514486,17.16439090389,16.9329852960107,17.0397057915738,39242.6963340334,0.0,1.0
2012-12-06,19.25,19.27,19.13,19.21,41100,17.1197461632461,17.1375329125066,17.013025667683,17.084172664725,46214.1782042628,0.0,1.0
2012-12-07,19.32,19.36,19.26,19.32,20600,17.1819997856579,17.2175732841789,17.1286395378763,17.1819997856579,23163.3107301171,0.0,1.0
2012-12-10,19.54,19.56,19.3,19.3,4569400,17.3776540275235,17.3954407767841,17.1642130363974,17.1642130363974,5137982.13835911,0.0,1.0
2012-12-11,19.58,19.66,19.52,19.62,271300,17.4132275260446,17.4843745230866,17.359867278263,17.4488010245656,305058.553450523,0.0,1.0
2012-12-12,19.55,19.689,19.5401,19.6,56700,17.3865474021538,17.5101653095144,17.3777429612698,17.4310142753051,63755.326135808,0.0,1.0
2012-12-13,19.44,19.6,19.3802,19.6,57000,17.288720281221,17.4310142753051,17.235537900932,17.4310142753051,64092.6559037222,0.0,1.0
2012-12-14,19.43,19.52,19.39,19.39,64700,17.2798269065907,17.359867278263,17.2442534080697,17.2442534080697,72750.7866135234,0.0,1.0
2012-12-17,19.5,19.54,19.42,19.47,944400,17.3420805290025,17.3776540275235,17.2709335319605,17.3154004051117,1061914.1093943,0.0,1.0
2012-12-18,19.85,19.878,19.5,19.5,422900,17.6533486410615,17.6782500900263,17.3420805290025,17.3420805290025,475522.529503232,0.0,1.0
2012-12-19,19.89,19.98,19.86,19.88,95900,17.6889221395826,17.7689625112549,17.6622420156918,17.6800287649523,107833.082476613,0.0,1.0
2012-12-20,19.99,20.0,19.848,19.98,47900,17.7778558858851,17.7867492605154,17.6515699661355,17.7689625112549,53860.3196103211,0.0,1.0
2012-12-21,19.47,19.489,19.268,19.41,40900,17.5815791077954,17.5987362728209,17.3991713533128,17.5273985866619,45293.0305700995,0.2993,1.0
2012-12-24,19.39,19.4397,19.37,19.41,152000,17.5093384129508,17.554217944623,17.4912782392397,17.5273985866619,168326.177179832,0.0,1.0
2012-12-26,19.29,19.47,19.29,19.44,487900,17.4190375443951,17.5815791077954,17.4190375443951,17.5544888472286,540304.880566054,0.0,1.0
2012-12-27,19.29,19.31,19.08,19.31,65200,17.4190375443951,17.4370977181062,17.2294057204281,17.4370977181062,72203.0707376649,0.0,1.0
2012-12-28,19.11,19.23,19.11,19.18,36600,17.2564959809948,17.3648570232617,17.2564959809948,17.3197065889838,40531.1716104071,0.0,1.0
2012-12-31,19.43,19.47,19.034,19.09,509900,17.5454587603731,17.5815791077954,17.1878673208925,17.2384358072837,564667.879894713,0.0,1.0
2013-01-02,20.03,20.03,19.85,19.85,154300,18.0872639717073,18.0872639717073,17.924722408307,17.924722408307,170873.218018738,0.0,1.0
2013-01-03,20.11,20.258,19.99,19.99,62100,18.1595046665519,18.2931499520143,18.051143624285,18.051143624285,68770.1026504445,0.0,1.0
2013-01-04,20.24,20.26,20.11,20.11,58400,18.2768957956743,18.2949559693854,18.1595046665519,18.1595046665519,64672.6891269881,0.0,1.0
2013-01-07,20.18,20.2,20.11,20.17,101100,18.2227152745408,18.240775448252,18.1595046665519,18.2136851876853,111959.056005797,0.0,1.0
2013-01-08,20.03,20.19,19.984,20.12,79800,18.0872639717073,18.2317453613964,18.0457255721717,18.1685347534074,88371.243019412,0.0,1.0
2013-01-09,20.16,20.2,20.09,20.1,90500,18.2046551008297,18.240775448252,18.1414444928407,18.1504745796963,100220.519965624,0.0,1.0
2013-01-10,20.21,20.27,20.084,20.27,158100,18.2498055351076,18.303986056241,18.1360264407274,18.303986056241,175081.372448233,0.0,1.0
2013-01-11,20.2,20.21,20.11,20.2,56100,18.240775448252,18.2498055351076,18.1595046665519,18.240775448252,62125.6482880828,0.0,1.0
2013-01-14,20.23,20.23,20.136,20.21,27600,18.2678657088187,18.2678657088187,18.1829828923763,18.2498055351076,30564.4900668643,0.0,1.0
2013-01-15,20.34,20.35,20.14,20.14,44800,18.36719666423,18.3762267510855,18.1865949271186,18.1865949271186,49611.9259056347,0.0,1.0
2013-01-16,20.31,20.3199,20.16,20.16,125400,18.3401064036633,18.3490461896503,18.2046551008297,18.2046551008297,138869.096173361,0.0,1.0
2013-01-17,20.52,20.55,20.34,20.34,57300,18.5297382276302,18.5568284881969,18.36719666423,18.36719666423,63454.5391605553,0.0,1.0
2013-01-18,20.5941,20.61,20.4128,20.51,53000,18.59665117123,18.6110090093304,18.4329356965385,18.5207081407747,58692.6802008626,0.0,1.0
2013-01-22,20.74,20.746,20.57,20.62,141000,18.7284001384528,18.7338181905661,18.5748886619081,18.6200390961859,156144.677515502,0.0,1.0
2013-01-23,20.74,20.7699,20.6695,20.7,28700,18.7284001384528,18.7554000981509,18.664738026121,18.6922797910305,31782.6400332973,0.0,1.0
2013-01-24,20.9,20.97,20.7,20.7,80300,18.8728815281419,18.9360921361309,18.6922797910305,18.6922797910305,88924.9475496088,0.0,1.0
2013-01-25,21.04,21.06,20.89,20.95,69900,18.9993027441199,19.017362917831,18.8638514412863,18.9180319624198,77407.893321515,0.0,1.0
2013-01-28,21.0,21.12,20.9399,21.11,448200,18.9631823966976,19.0715434389645,18.9089115746956,19.0625133521089,496340.740868427,0.0,1.0
2013-01-29,20.99,21.02,20.91,20.99,86300,18.954152309842,18.9812425704087,18.8819116149975,18.954152309842,95569.4019119708,0.0,1.0
2013-01-30,20.8553,21.1,20.83,21.1,56800,18.8325170398975,19.0534832652533,18.8096709201529,19.0534832652533,62900.8346303584,0.0,1.0
2013-01-31,20.9,20.9199,20.77,20.82,45600,18.8728815281419,18.8908514009845,18.7554903990195,18.8006408332973,50497.8531539497,0.0,1.0
2013-02-01,21.03,21.11,21.0145,21.02,126100,18.9902726572643,19.0625133521089,18.9762760226382,18.9812425704087,139644.282515637,0.0,1.0
2013-02-04,20.8185,21.02,20.81,20.9222,218800,18.799286320269,18.9812425704087,18.7916107464418,18.8929283209613,242301.102414127,0.0,1.0
2013-02-05,21.03,21.08,20.94,20.94,93300,18.9902726572643,19.0354230915422,18.9090018755642,18.9090018755642,103321.265334726,0.0,1.0
2013-02-06,21.09,21.09,20.95,20.95,56200,19.0444531783977,19.0444531783977,18.9180319624198,18.9180319624198,62236.3891941224,0.0,1.0
2013-02-07,21.1,21.15,20.9665,21.14,42000,19.0534832652533,19.0986336995312,18.9329316057314,19.0896036126756,46511.1805365327,0.0,1.0
2013-02-08,21.21,21.22,21.15,21.15,41800,19.1528142206646,19.1618443075202,19.0986336995312,19.0986336995312,46289.6987244539,0.0,1.0
2013-02-11,21.21,21.23,21.155,21.229,33800,19.1528142206646,19.1708743943757,19.1031487429589,19.1699713856902,37430.4262413048,0.0,1.0
2013-02-12,21.27,21.3099,21.24,21.2437,33800,19.206994741798,19.2430247883517,19.1799044812313,19.1832456133679,37430.4262413048,0.0,1.0
2013-02-13,21.37,21.4058,21.3001,21.38,66800,19.2972956103537,19.3296233212966,19.2341753032333,19.3063256972093,73974.9252342948,0.0,1.0
2013-02-14,21.37,21.41,21.28,21.28,105800,19.2972956103537,19.333415957776,19.2160248286536,19.2160248286536,117163.878589647,0.0,1.0
2013-02-15,21.37,21.4472,21.322,21.4,52700,19.2972956103537,19.3670078808787,19.253951193447,19.3243858709204,58360.4574827445,0.0,1.0
2013-02-19,21.56,21.56,21.41,21.43,34400,19.4688672606095,19.4688672606095,19.333415957776,19.3514761314871,38094.8716775411,0.0,1.0
2013-02-20,21.17,21.58,21.154,21.56,88800,19.1166938732423,19.4869274343207,19.1022457342734,19.4688672606095,98337.9245629547,0.0,1.0
2013-02-21,20.91,21.11,20.79,21.11,38800,18.8819116149975,19.0625133521089,18.7735505727306,19.0625133521089,42967.4715432729,0.0,1.0
2013-02-22,21.14,21.15,20.99,20.99,159500,19.0896036126756,19.0986336995312,18.954152309842,18.954152309842,176631.745132785,0.0,1.0
2013-02-25,20.69,21.24,20.69,21.21,22700,18.6832497041749,19.1799044812313,18.6832497041749,19.1528142206646,25138.1856709355,0.0,1.0
2013-02-26,20.8,20.83,20.5812,20.74,142700,18.7825806595862,18.8096709201529,18.5850023591863,18.7284001384528,158027.272918172,0.0,1.0
2013-02-27,21.21,21.26,20.76,20.78,138700,19.1528142206646,19.1979646549424,18.7464603121639,18.7645204858751,153597.636676597,0.0,1.0
2013-02-28,21.23,21.34,21.184,21.23,33900,19.1708743943757,19.270205349787,19.1293359948401,19.1708743943757,37541.1671473442,0.0,1.0
2013-03-01,21.12,21.1795,20.98,21.1,68700,19.0715434389645,19.1252724557551,18.9451222229865,19.0534832652533,76079.0024490425,0.0,1.0
2013-03-04,21.14,21.14,20.97,21.04,23600,19.0896036126756,19.0896036126756,18.9360921361309,18.9993027441199,26134.8538252898,0.0,1.0
2013-03-05,21.48,21.54,21.22,21.22,52700,19.396626565765,19.4508070868984,19.1618443075202,19.1618443075202,58360.4574827445,0.0,1.0
2013-03-06,21.54,21.6137,21.478,21.59,90700,19.4508070868984,19.517358827024,19.3948205483939,19.4959575211763,100442.001777703,0.0,1.0
2013-03-07,21.59,21.6176,21.53,21.56,29300,19.4959575211763,19.5208805608976,19.4417770000428,19.4688672606095,32447.0854695334,0.0,1.0
2013-03-08,21.89,21.9,21.7,21.72,32600,19.7668601268434,19.7758902136989,19.5952884765875,19.6133486502987,36101.5353688324,0.0,1.0
2013-03-11,21.94,21.94,21.84,21.84,33200,19.8120105611212,19.8120105611212,19.7217096925655,19.7217096925655,36765.9808050687,0.0,1.0
2013-03-12,21.8791,22.03,21.8,22.03,33700,19.7570173321708,19.8932813428213,19.6855893451432,19.8932813428213,37319.6853352655,0.0,1.0
2013-03-13,22.1265,22.13,21.919,21.96,35800,19.9804216809776,19.983582211377,19.7930473787245,19.8300707348324,39645.2443620921,0.0,1.0
2013-03-14,22.3,22.32,22.14,22.14,152800,20.1370936879217,20.1551538616329,19.9926122982326,19.9926122982326,169212.104428148,0.0,1.0
2013-03-15,22.29,22.37,22.1854,22.27,30400,20.1280636010662,20.2003042959107,20.0336088925569,20.110003427355,33665.2354359664,0.0,1.0
2013-03-18,22.228,22.315,22.08,22.18,29500,20.0720770625616,20.1506388182051,19.9384317770992,20.0287326456549,32668.5672816123,0.0,1.0
2013-03-19,22.22,22.36,22.04,22.36,88500,20.0648529930772,20.1912742090552,19.9023114296769,20.1912742090552,98005.7018448365,0.0,1.0
2013-03-20,22.38,22.39,22.261,22.36,80600,20.2093343827663,20.2183644696219,20.101876349185,20.1912742090552,89257.1702677269,0.0,1.0
2013-03-21,22.1,22.3259,22.02,22.23,298900,19.9564919508103,20.1604816128777,19.8842512559658,20.0738830799328,331004.568151658,0.0,1.0
2013-03-22,22.14,22.17,22.09,22.13,107800,19.9926122982326,20.0197025587993,19.9474618639548,19.983582211377,119378.696710434,0.0,1.0
2013-03-25,22.03,22.26,21.9334,22.22,88100,19.8932813428213,20.1009733404995,19.8060507037965,20.0648529930772,97562.7382206794,0.0,1.0
2013-03-26,22.15,22.16,22.062,22.1,52200,20.0016423850882,20.0106724719438,19.9221776207592,19.9564919508103,57806.7529525477,0.0,1.0
2013-03-27,22.2,22.21,21.93,22.01,49100,20.046792819366,20.0558229062216,19.8029804742656,19.8752211691102,54373.7848653276,0.0,1.0
2013-03-28,22.4047,22.41,22.21,22.21,110300,20.2316386972996,20.236424643333,20.0558229062216,20.0558229062216,122147.219361418,0.0,1.0
2013-04-01,22.08,22.44,22.024,22.43,59800,19.9384317770992,20.2635149038997,19.887863290708,20.2544848170442,66223.0618115393,0.0,1.0
2013-04-02,21.8,22.17,21.775,22.1,116900,19.6855893451432,20.0197025587993,19.6630141280043,19.9564919508103,129456.119160016,0.0,1.0
2013-04-03,21.5267,21.9,21.45,21.87,239700,19.4387970713805,19.7758902136989,19.3695363051983,19.7487999531322,265445.951776354,0.0,1.0
2013-04-04,21.61,21.624,21.5,21.54,28200,19.5140176948874,19.5266598164852,19.4146867394761,19.4508070868984,31228.9355031005,0.0,1.0
2013-04-05,21.542,21.57,21.16,21.36,49000,19.4526131042695,19.4778973474651,19.1076637863867,19.2882655234981,54263.0439592881,0.0,1.0
2013-04-08,21.74,21.748,21.5001,21.58,76600,19.6314088240098,19.6386328934943,19.4147770403447,19.4869274343207,84827.5340261524,0.0,1.0
2013-04-09,21.78,21.8499,21.67,21.8282,37000,19.6675291714321,19.7306494785525,19.5681982160208,19.7110541900759,40974.1352345644,0.0,1.0
2013-04-10,22.12,22.12,21.85,21.85,63900,19.9745521245215,19.9745521245215,19.7307397794211,19.7307397794211,70763.4389591531,0.0,1.0
2013-04-11,22.18,22.25,22.11,22.12,43400,20.0287326456549,20.0919432536439,19.9655220376659,19.9745521245215,48061.5532210837,0.0,1.0
2013-04-12,22.04,22.11,21.9357,22.1,22400,19.9023114296769,19.9655220376659,19.8081276237733,19.9564919508103,24805.9629528174,0.0,1.0
2013-04-15,21.24,21.91,21.1917,21.91,107500,19.1799044812313,19.7849203005545,19.1362891617189,19.7849203005545,119046.473992316,0.0,1.0
2013-04-16,21.55,21.55,21.37,21.37,61400,19.459837173754,19.459837173754,19.2972956103537,19.2972956103537,67994.916308169,0.0,1.0
2013-04-17,21.17,21.3675,21.033,21.3675,83800,19.1166938732423,19.2950380886398,18.992981683321,19.2950380886398,92800.8792609865,0.0,1.0
2013-04-18,21.02,21.32,20.9501,21.32,137100,18.9812425704087,19.2521451760759,18.9181222632883,19.2521451760759,151825.782179968,0.0,1.0
2013-04-19,21.19,21.22,20.96,20.96,33700,19.1347540469534,19.1618443075202,18.9270620492753,18.9270620492753,37319.6853352656,0.0,1.0
2013-04-22,21.28,21.38,21.017,21.37,56000,19.2160248286536,19.3063256972093,18.9785335443521,19.2972956103537,62014.9073820434,0.0,1.0
2013-04-23,21.495,21.5688,21.32,21.46,484200,19.4101716960483,19.4768137370424,19.2521451760759,19.3785663920538,536207.467042599,0.0,1.0
2013-04-24,21.61,21.6354,21.49,21.53,64400,19.5140176948874,19.5369541155005,19.4056566526206,19.4417770000428,71317.14348935,0.0,1.0
2013-04-25,21.76,21.88,21.69,21.69,73200,19.6494689977209,19.7578300399878,19.586258389732,19.586258389732,81062.3432208142,0.0,1.0
2013-04-26,21.67,21.77,21.551,21.77,56700,19.5681982160208,19.6584990845765,19.4607401824395,19.6584990845765,62790.0937243191,0.0,1.0
2013-04-29,21.828,21.87,21.66,21.66,31000,19.7108735883388,19.7487999531322,19.5591681291652,19.5591681291652,34329.6808722027,0.0,1.0
2013-04-30,21.9,21.92,21.69,21.82,34200,19.7758902136989,19.7939503874101,19.586258389732,19.7036495188544,37873.3898654623,0.0,1.0
2013-05-01,21.47,21.83,21.45,21.83,384000,19.3875964789094,19.7126796057099,19.3695363051983,19.7126796057099,425245.079191156,0.0,1.0
2013-05-02,21.71,21.7324,21.496,21.51,48900,19.6043185634431,19.6245459579996,19.4110747047339,19.4237168263317,54152.3030532487,0.0,1.0
2013-05-03,22.1,22.22,21.8,21.8,75600,19.9564919508103,20.0648529930772,19.6855893451432,19.6855893451432,83720.1249657589,0.0,1.0
2013-05-06,22.29,22.3,22.12,22.13,36400,20.1280636010662,20.1370936879217,19.9745521245215,19.983582211377,40309.6897983282,0.0,1.0
2013-05-07,22.4797,22.4797,22.3202,22.3301,250200,20.2993643487163,20.2993643487163,20.15533446337,20.164274249357,277073.746910488,0.0,1.0
2013-05-08,22.61,22.6201,22.42,22.42,90000,20.4170263804444,20.4261467681686,20.2454547301886,20.2454547301886,99666.8154354272,0.0,1.0
2013-05-09,22.55,22.69,22.51,22.58,44800,20.362845859311,20.489267075289,20.3267255118887,20.3899361198777,49611.9259056348,0.0,1.0
2013-05-10,22.66,22.66,22.53,22.53,30900,20.4621768147223,20.4621768147223,20.3447856855999,20.3447856855999,34218.9399661632,0.0,1.0
2013-05-13,22.57,22.69,22.5201,22.69,213800,20.3809060330221,20.489267075289,20.3358458996128,20.489267075289,236764.057112159,0.0,1.0
2013-05-14,22.9,22.9,22.56,22.56,73900,20.678898899256,20.678898899256,20.3718759461666,20.3718759461666,81837.5295630894,0.0,1.0
2013-05-15,23.13,23.13,22.8,22.8,30800,20.8865908969341,20.8865908969341,20.5885980307003,20.5885980307003,34108.1990601239,0.0,1.0
2013-05-16,23.0,23.1882,22.958,23.06,31000,20.7691997678117,20.9391460024335,20.7312734030183,20.8233802889451,34329.6808722026,0.0,1.0
2013-05-17,23.28,23.3,23.1,23.1,92200,21.0220421997676,21.0401023734788,20.8595006363674,20.8595006363674,102103.115368293,0.0,1.0
2013-05-20,23.35,23.46,23.28,23.28,167400,21.0852528077566,21.1845837631679,21.0220421997676,21.0220421997676,185380.276709895,0.0,1.0
2013-05-21,23.42,23.502,23.36,23.38,40500,21.1484634157456,21.2225101279613,21.0942828946122,21.1123430683233,44850.0669459422,0.0,1.0
2013-05-22,23.09,23.53,23.01,23.41,93300,20.8504705495118,21.2477943711569,20.7782298546672,21.13943332889,103321.265334726,0.0,1.0
2013-05-23,23.11,23.15,22.88,22.9,116600,20.8685307232229,20.9046510706452,20.6608387255448,20.678898899256,129123.896441898,0.0,1.0
2013-05-24,23.06,23.06,22.84,22.99,54700,20.8233802889451,20.8233802889451,20.6247183781225,20.7601696809561,60575.2756035317,0.0,1.0
2013-05-28,23.26,23.44,23.1869,23.36,56900,21.0039820260565,21.1665235894568,20.9379720911423,21.0942828946122,63011.5755363978,0.0,1.0
2013-05-29,23.07,23.17,22.92,23.17,86300,20.8324103758007,20.9227112443564,20.6969590729671,20.9227112443564,95569.4019119704,0.0,1.0
2013-05-30,23.19,23.2942,23.14,23.14,45200,20.9407714180675,21.0348649231025,20.8956209837896,20.8956209837896,50054.8895297923,0.0,1.0
2013-05-31,23.07,23.38,23.06,23.11,51400,20.8324103758007,21.1123430683233,20.8233802889451,20.8685307232229,56920.8257042327,0.0,1.0
2013-06-03,23.05,23.1298,22.7501,23.07,282700,20.8143502020895,20.886410295197,20.543537897291,20.8324103758007,313064.541373281,0.0,1.0
2013-06-04,22.88,23.17,22.75,23.07,187600,20.6608387255448,20.9227112443564,20.5434475964224,20.8324103758007,207749.939729846,0.0,1.0
2013-06-05,22.48,22.84,22.46,22.84,148700,20.299635251322,20.6247183781225,20.2815750776109,20.6247183781225,164671.727280533,0.0,1.0
2013-06-06,22.69,22.69,22.38,22.58,55500,20.489267075289,20.489267075289,20.2093343827663,20.3899361198777,61461.2028518467,0.0,1.0
2013-06-07,23.04,23.07,22.72,22.82,157600,20.8053201152339,20.8324103758007,20.5163573358557,20.6066582044114,174527.667918037,0.0,1.0
2013-06-10,23.059,23.12,22.98,23.12,57900,20.8224772802595,20.8775608100785,20.7511395941005,20.8775608100785,64118.9845967915,0.0,1.0
2013-06-11,22.78,23.12,22.6835,23.12,85400,20.5705378569891,20.8775608100785,20.4833975188329,20.8775608100785,94572.7337576164,0.0,1.0
2013-06-12,22.53,22.95,22.481,22.94,42200,20.3447856855999,20.7240493335338,20.3005382600076,20.7150192466782,46732.6623486113,0.0,1.0
2013-06-13,22.89,22.93,22.45,22.54,35900,20.6698688124004,20.7059891598227,20.2725449907553,20.3538157724554,39755.9852681315,0.0,1.0
2013-06-14,22.83,22.9534,22.7542,22.91,55200,20.615688291267,20.7271195630647,20.5472402329017,20.6879289861115,61128.9801337285,0.0,1.0
2013-06-17,22.95,23.01,22.83,22.92,49500,20.7240493335338,20.7782298546672,20.615688291267,20.6969590729671,54816.7484894849,0.0,1.0
2013-06-18,23.24,23.27,23.0,23.0,37700,20.9859218523453,21.0130121129121,20.7691997678117,20.7691997678117,41749.3215768401,0.0,1.0
2013-06-19,22.95,23.25,22.94,23.25,44300,20.7240493335338,20.9949519392009,20.7150192466782,20.9949519392009,49058.221375438,0.0,1.0
2013-06-20,22.41,22.71,22.36,22.71,99100,20.236424643333,20.5073272490001,20.1912742090552,20.5073272490001,109744.237885009,0.0,1.0
2013-06-21,22.29,22.54,22.1418,22.52,72600,20.1387191035557,20.3645907848428,20.0048223708888,20.3465210503399,80355.3588328406,0.0118,1.0
2013-06-24,21.91,22.1,21.7301,22.1,55800,19.7953941479994,19.9670566257776,19.6328568861452,19.9670566257776,61760.7303425963,0.0,1.0
2013-06-25,22.18,22.209,22.0599,22.16,39900,20.0393355637894,20.0655366788187,19.9308268080991,20.0212658292865,44162.2426643297,0.0,1.0
2013-06-26,22.368,22.63,22.25,22.63,119700,20.2091910681173,20.4459045901062,20.1025796345498,20.4459045901062,132486.727992989,0.0,1.0
2013-06-27,22.67,22.71,22.51,22.51,90900,20.4820440591121,20.518183528118,20.3374861830884,20.3374861830884,100610.222009713,0.0,1.0
2013-06-28,22.59,22.679,22.5,22.59,67400,20.4097651211002,20.4901754396384,20.3284513158369,20.4097651211002,74599.8785858602,0.0,1.0
2013-07-01,22.87,22.98,22.67,22.67,2148600,20.6627414041418,20.7621249439081,20.4820440591121,20.4820440591121,2378120.16512728,0.0,1.0
2013-07-02,22.6195,22.901,22.51,22.82,137200,20.4364179794921,20.6907494926214,20.3374861830884,20.6175670678844,151856.132670327,0.0,1.0
2013-07-03,22.56,22.65,22.45,22.54,124600,20.3826605193458,20.4639743246091,20.2832769795795,20.3645907848428,137910.161302643,0.0,1.0
2013-07-05,22.86,22.86,22.62,22.85,95900,20.6537065368903,20.6537065368903,20.4368697228547,20.6446716696388,106144.33763181,0.0,1.0
2013-07-08,22.88,22.96,22.88,22.94,56800,20.6717762713932,20.7440552094051,20.6717762713932,20.7259854749021,62867.5534670158,0.0,1.0
2013-07-09,23.24,23.31,22.98,23.05,85900,20.9970314924466,21.060275563207,20.7621249439081,20.8253690146685,95076.1063876171,0.0,1.0
2013-07-10,23.27,23.34,23.1801,23.2,79200,21.0241360942011,21.0873801649615,20.9429126376103,20.9608920234407,87660.3914540077,0.0,1.0
2013-07-11,23.57,23.61,23.4699,23.61,124700,21.2951821117456,21.3313215807515,21.2047430905582,21.3313215807515,138020.843615085,0.0,1.0
2013-07-12,23.62,23.64,23.5185,23.56,93000,21.340356448003,21.358426182506,21.2486525454004,21.2861472444941,102934.550570994,0.0,1.0
2013-07-15,23.66,23.81,23.6211,23.81,670800,21.3764959170089,21.5120189257812,21.3413502834007,21.5120189257812,742456.95186046,0.0,1.0
2013-07-16,23.5,23.7,23.47,23.7,90400,21.2319380409852,21.4126353860149,21.2048334392307,21.4126353860149,100056.810447504,0.0,1.0
2013-07-17,23.62,23.67,23.53,23.59,74100,21.340356448003,21.3855307842604,21.2590426427396,21.3132518462485,82015.5935194693,0.0,1.0
2013-07-18,23.93,23.96,23.6804,23.69,82300,21.620437332799,21.6475419345534,21.394927046202,21.4036005187634,91091.5431397074,0.0,1.0
2013-07-19,24.0,24.0,23.8624,23.92,70900,21.6836814035594,21.6836814035594,21.5593616301789,21.6114024655475,78473.7595213274,0.0,1.0
2013-07-22,24.04,24.1199,24.01,24.05,503800,21.7198208725653,21.7920094619046,21.6927162708108,21.7288557398168,557617.490082437,0.0,1.0
2013-07-23,24.04,24.19,24.02,24.19,86200,21.7198208725653,21.8553438813375,21.7017511380623,21.8553438813375,95408.1533249427,0.0,1.0
2013-07-24,23.87,24.16,23.85,24.15,61700,21.5662281292901,21.8282392795831,21.5481583947871,21.8192044123316,68290.9867766701,0.0,1.0
2013-07-25,23.95,23.95,23.7451,23.91,77100,21.6385070673019,21.6385070673019,21.453382637319,21.602367598296,85336.0628927273,0.0,1.0
2013-07-26,23.89,23.89,23.741,23.86,39400,21.584297863793,21.584297863793,21.4496783417459,21.5571932620386,43608.8311021201,0.0,1.0
2013-07-29,23.72,23.909,23.72,23.85,57000,21.4307051205178,21.6014641115709,21.4307051205178,21.5481583947871,63088.9180918996,0.0,1.0
2013-07-30,23.97,23.99,23.81,23.85,124600,21.6565768018049,21.6746465363079,21.5120189257812,21.5481583947871,137910.161302643,0.0,1.0
2013-07-31,24.12,24.28,24.02,24.06,166800,21.7920998105771,21.9366576866009,21.7017511380623,21.7378906070682,184618.097153138,0.0,1.0
2013-08-01,24.68,24.7224,24.32,24.32,1361000,22.2980523766602,22.3363602138065,21.9727971556068,21.9727971556068,1506386.27233465,0.0,1.0
2013-08-02,24.75,24.76,24.55,24.61,237400,22.3612964474206,22.3703313146721,22.1805991023909,22.2348083058998,262759.809737139,0.0,1.0
2013-08-05,24.72,24.74,24.6301,24.74,55000,22.3341918456661,22.3522615801691,22.2529683890753,22.3522615801691,60875.271843061,0.0,1.0
2013-08-06,24.35,24.69,24.3001,24.69,58100,21.9999017573613,22.3070872439117,21.9548177697764,22.3070872439117,64306.4235287606,0.0,1.0
2013-08-07,24.26,24.3,24.14,24.3,33400,21.9185879520979,21.9547274211038,21.8101695450801,21.9547274211038,36967.8923556043,0.0,1.0
2013-08-08,24.45,24.5,24.34,24.37,63300,22.0902504298761,22.1354247661335,21.9908668901098,22.0179714918642,70061.903775741,0.0,1.0
2013-08-09,24.41,24.48,24.3253,24.45,46100,22.0541109608702,22.1173550316305,21.9775856352501,22.0902504298761,51024.5460357291,0.0,1.0
2013-08-12,24.48,24.51,24.31,24.31,105800,22.1173550316305,22.144459633385,21.9637622883553,21.9637622883553,117101.886563561,0.0,1.0
2013-08-13,24.49,24.56,24.3401,24.53,63000,22.126389898882,22.1896339696424,21.9909572387823,22.162529367888,69729.8568384153,0.0,1.0
2013-08-14,24.36,24.47,24.36,24.47,76000,22.0089366246127,22.1083201643791,22.0089366246127,22.1083201643791,84118.5574558661,0.0,1.0
2013-08-15,24.045,24.21,23.93,24.21,93100,21.724338306191,21.8734136158405,21.620437332799,21.8734136158405,103045.232883436,0.0,1.0
2013-08-16,24.1099,24.21,24.02,24.04,121100,21.7829745946532,21.8734136158405,21.7017511380623,21.7198208725653,134036.280367176,0.0,1.0
2013-08-19,23.93,24.13,23.93,24.1,88300,21.620437332799,21.8011346778286,21.620437332799,21.7740300760742,97732.4818862231,0.0,1.0
2013-08-20,24.13,24.2,23.91,24.0,105500,21.8011346778286,21.864378748589,21.602367598296,21.6836814035594,116769.839626235,0.0,1.0
2013-08-21,23.99,24.17,23.92,24.1,93000,21.6746465363079,21.8372741468346,21.6114024655475,21.7740300760742,102934.550570994,0.0,1.0
2013-08-22,24.35,24.71,24.08,24.08,116700,21.9999017573613,22.3251569784147,21.7559603415712,21.7559603415712,129166.258619731,0.0,1.0
2013-08-23,24.38,24.44,24.2272,24.44,105300,22.0270063591157,22.0812155626246,21.888953587513,22.0812155626246,116548.475001351,0.0,1.0
2013-08-26,24.36,24.52,24.33,24.4,550300,22.0089366246127,22.1534945006365,21.9818320228583,22.0450760936187,609084.765367936,0.0,1.0
2013-08-27,23.75,24.15,23.72,24.13,141700,21.4578097222723,21.8192044123316,21.4307051205178,21.8011346778286,156836.836730213,0.0,1.0
2013-08-28,23.76,23.83,23.69,23.76,147900,21.4668445895238,21.5300886602841,21.4036005187634,21.4668445895238,163699.140101613,0.0,1.0
2013-08-29,23.88,23.9952,23.7,23.7,85100,21.5752629965416,21.6793446672786,21.4126353860149,21.4126353860149,94190.6478880813,0.0,1.0
2013-08-30,23.586,24.04,23.57,23.93,230000,21.309637899348,21.7198208725653,21.2951821117456,21.620437332799,254569.318616436,0.0,1.0
2013-09-03,23.68,24.02,23.538,23.94,476300,21.3945656515119,21.7017511380623,21.2662705365408,21.6294722000505,527179.854160907,0.0,1.0
2013-09-04,23.92,23.94,23.67,23.71,45300,21.6114024655475,21.6294722000505,21.3855307842604,21.4216702532663,50139.0875361938,0.0,1.0
2013-09-05,24.05,24.12,23.95,23.97,68900,21.7288557398168,21.7920998105771,21.6385070673019,21.6565768018049,76260.1132724889,0.0,1.0
2013-09-06,24.03,24.19,23.8061,24.18,130100,21.7107860053138,21.8553438813375,21.5084953275531,21.846309014086,143997.68848695,0.0,1.0
2013-09-09,24.43,24.47,24.16,24.16,194500,22.0721806953731,22.1083201643791,21.8282392795831,21.8282392795831,215277.097699552,0.0,1.0
2013-09-10,24.8,24.8,24.57,24.64,219100,22.406470783678,22.406470783678,22.1986688368939,22.2619129076543,242504.946560266,0.0,1.0
2013-09-11,24.8,24.8199,24.674,24.78,152900,22.406470783678,22.4244501695085,22.2926314563093,22.388401049175,169233.255723709,0.0,1.0
2013-09-12,24.68,24.8298,24.68,24.79,98200,22.2980523766602,22.4333946880874,22.2980523766602,22.3974359164265,108690.030817974,0.0,1.0
2013-09-13,24.75,24.75,24.59,24.74,69000,22.3612964474206,22.3612964474206,22.2167385713969,22.3522615801691,76370.7955849309,0.0,1.0
2013-09-16,25.0,25.1,24.97,25.06,498700,22.5871681287077,22.6775168012225,22.5600635269532,22.6413773322166,551972.692147898,0.0,1.0
2013-09-17,25.08,25.09,24.9623,25.09,115600,22.6594470667195,22.668481933971,22.5531066791696,22.668481933971,127948.75318287,0.0,1.0
2013-09-18,25.31,25.34,24.92,25.14,82400,22.8672490135036,22.8943536152581,22.5148891906958,22.7136562702284,91202.2254521496,0.0,1.0
2013-09-19,25.37,26.054,23.965,25.49,136600,22.9214582170125,23.539443137014,21.6520593681792,23.0298766240303,151192.038795675,0.0,1.0
2013-09-20,25.08,25.39,25.07,25.39,124100,22.6999232720062,22.980504460775,22.6908722659168,22.980504460775,137111.829088792,0.0448,1.0
2013-09-23,24.92,25.09,24.79,25.09,1217500,22.5551071745771,22.7089742780955,22.437444095416,22.7089742780955,1345154.32647546,0.0,1.0
2013-09-24,25.09,25.25,24.9351,24.99,85600,22.7089742780955,22.8537903755245,22.568774193772,22.6184642172023,94575.1214343318,0.0,1.0
2013-09-25,25.07,25.24,25.02,25.15,162500,22.6908722659168,22.8447393694352,22.6456172354703,22.7632803146314,179538.051788306,0.0,1.0
2013-09-26,25.23,25.24,25.1088,25.18,85700,22.8356883633459,22.8447393694352,22.7259901695434,22.7904333328993,94685.6063892786,0.0,1.0
2013-09-27,25.08,25.14,25.0151,25.12,104900,22.6999232720062,22.7542293085421,22.6411822424865,22.7361272963634,115898.717739035,0.0,1.0
2013-09-30,25.02,25.1,24.74,24.86,179000,22.6456172354703,22.7180252841848,22.3921890649694,22.5008011380412,197768.069354502,0.0,1.0
2013-10-01,25.31,25.35,25.036,25.1,1056700,22.9080964120604,22.9443004364177,22.6600988452132,22.7180252841848,1167494.51892125,0.0,1.0
2013-10-02,25.29,25.29,25.0752,25.23,708500,22.8899943998818,22.8899943998818,22.6955787890833,22.8356883633459,782785.905797012,0.0,1.0
2013-10-03,25.05,25.32,24.8661,25.32,86700,22.6727702537382,22.9171474181498,22.5063222517557,22.9171474181498,95790.4559387451,0.0,1.0
2013-10-04,25.215,25.28,25.03,25.15,101600,22.8221118542119,22.8809433937925,22.6546682415596,22.7632803146314,112252.714225796,0.0,1.0
2013-10-07,24.97,25.11,24.9495,25.11,140300,22.6003622050237,22.7270762902741,22.5818076425406,22.7270762902741,155010.391790149,0.0,1.0
2013-10-08,24.57,25.0097,24.57,24.98,268100,22.238321961451,22.6362946991983,22.238321961451,22.609413211113,296210.164211967,0.0,1.0
2013-10-09,24.58,24.69,24.34,24.69,386000,22.2473729675403,22.3469340345228,22.0301488213967,22.3469340345228,426471.926094067,0.0,1.0
2013-10-10,25.17,25.19,24.879,24.91,189500,22.78138232681,22.7994843389886,22.5179980496109,22.5460561684878,209368.989623901,0.0,1.0
2013-10-11,25.34,25.36,25.14,25.21,309200,22.9352494303284,22.953351442507,22.7542293085421,22.8175863511673,341619.48069504,0.0,1.0
2013-10-14,25.49,25.5,25.17,25.25,674000,23.0710145216681,23.0800655277575,22.78138232681,22.8537903755245,744668.596340419,0.0,1.0
2013-10-15,25.19,25.5,25.15,25.5,735600,22.7994843389886,23.0800655277575,22.7632803146314,23.0800655277575,812727.328587555,0.0,1.0
2013-10-16,25.4299,25.43,25.2295,25.42,297800,23.0166179750714,23.0167084851322,22.8352358130415,23.0076574790429,329024.195831121,0.0,1.0
2013-10-17,25.63,25.66,25.3456,25.35,194200,23.1977286069186,23.2248816251865,22.9403179937384,22.9443004364177,214561.782506393,0.0,1.0
2013-10-18,25.94,25.97,25.71,25.77,241000,23.4783097956874,23.5054628139553,23.2701366556331,23.324442692169,266268.741421425,0.0,1.0
2013-10-21,25.99,26.0499,25.91,26.0,275900,23.523564826134,23.577780352609,23.4511567774194,23.5326158322233,304827.990697806,0.0,1.0
2013-10-22,26.19,26.3704,26.09,26.1,238600,23.7045849479203,23.8678650977716,23.6140748870271,23.6231258931165,263617.102502706,0.0,1.0
2013-10-23,26.16,26.19,25.97,26.19,191900,23.6774319296524,23.7045849479203,23.5054628139553,23.7045849479203,212020.62854262,0.0,1.0
2013-10-24,26.32,26.34,26.18,26.32,102000,23.8222480270814,23.8403500392601,23.695533941831,23.8222480270814,112694.654045583,0.0,1.0
2013-10-25,26.43,26.45,26.24,26.34,221500,23.9218090940639,23.9399111062425,23.7498399783669,23.8403500392601,244724.175206829,0.0,1.0
2013-10-28,26.36,26.435,26.299,26.4,554400,23.8584520514387,23.9263345971086,23.8032409142939,23.894656075796,612528.590224224,0.0,1.0
2013-10-29,26.48,26.48,26.34,26.44,121900,23.9670641245105,23.9670641245105,23.8403500392601,23.9308601001532,134681.160079966,0.0,1.0
2013-10-30,26.29,26.59,26.2125,26.53,109700,23.7950950088135,24.066625191493,23.7249497116213,24.0123191549571,121201.995576474,0.0,1.0
2013-10-31,26.38,26.56,26.1701,26.41,2566100,23.8765540636173,24.039472173225,23.6865734458026,23.9037070818853,2835154.42888597,0.0,1.0
2013-11-01,26.54,26.61,26.32,26.43,155300,24.0213701610464,24.0847272036716,23.8222480270814,23.9218090940639,171583.135032147,0.0,1.0
2013-11-04,26.82,26.83,26.61,26.61,299800,24.2747983315473,24.2838493376366,24.0847272036716,24.0847272036716,331233.894930054,0.0,1.0
2013-11-05,26.75,26.84,26.541,26.76,154400,24.211441288922,24.2929003437259,24.0222752616553,24.2204922950114,170588.770437627,0.0,1.0
2013-11-06,26.66,26.89,26.6,26.89,160300,24.1299822341182,24.3381553741725,24.0756761975823,24.3381553741725,177107.382779479,0.0,1.0
2013-11-07,26.25,26.84,26.23,26.84,182400,23.7588909844562,24.2929003437259,23.7407889722776,24.2929003437259,201524.557822689,0.0,1.0
2013-11-08,26.63,26.65,26.32,26.33,466600,24.1028292158502,24.1209312280289,23.8222480270814,23.8312990331707,515522.799781067,0.0,1.0
2013-11-11,26.72,26.75,26.62,26.67,188700,24.1842882706541,24.211441288922,24.0937782097609,24.1390332402075,208485.109984327,0.0,1.0
2013-11-12,26.78,26.79,26.63,26.74,270300,24.23859430719,24.2476453132793,24.1028292158502,24.2023902828327,298640.833220793,0.0,1.0
2013-11-13,27.05,27.05,26.66,26.73,152400,24.4829714716015,24.4829714716015,24.1299822341182,24.1933392767434,168379.071338694,0.0,1.0
2013-11-14,27.19,27.19,27.0,27.08,183800,24.609685556852,24.609685556852,24.437716441155,24.5101244898695,203071.347191941,0.0,1.0
2013-11-15,27.31,27.31,27.13,27.3,267900,24.7182976299238,24.7182976299238,24.5553795203161,24.7092466238345,295989.194302074,0.0,1.0
2013-11-18,27.22,27.54,27.1301,27.54,709700,24.6368385751199,24.9264707699781,24.555470030377,24.9264707699781,784111.725256372,0.0,1.0
2013-11-19,27.02,27.23,26.9501,27.23,161300,24.4558184533336,24.6458895812092,24.3925519207693,24.6458895812092,178212.232328945,0.0,1.0
2013-11-20,26.93,27.1197,26.8501,27.09,882500,24.3743593985297,24.5460569840441,24.3020418598761,24.5191754959588,975029.727404183,0.0,1.0
2013-11-21,27.11,27.13,26.9668,26.97,486700,24.5372775081374,24.5553795203161,24.4076671009384,24.410563422887,537730.275725344,0.0,1.0
2013-11-22,27.28,27.28,27.075,27.2,279300,24.6911446116558,24.6911446116558,24.5055989868248,24.6187365629413,308584.479165992,0.0,1.0
2013-11-25,27.27,27.34,27.2081,27.34,255400,24.6820936055665,24.7454506481917,24.6260678778736,24.7454506481917,282178.574933743,0.0,1.0
2013-11-26,27.36,27.41,27.24,27.29,224600,24.7635526603704,24.8088076908169,24.6549405872986,24.7001956177451,248149.208810174,0.0,1.0
2013-11-27,27.46,27.47,27.36,27.4,121300,24.8540627212635,24.8631137273528,24.7635526603704,24.7997566847276,134018.250350286,0.0,1.0
2013-11-29,27.39,27.63,27.38,27.63,87100,24.7907056786383,25.0079298247819,24.781654672549,25.0079298247819,96232.3957585317,0.0,1.0
2013-12-02,27.34,27.57,27.3,27.38,217700,24.7454506481917,24.953623788246,24.7092466238345,24.781654672549,240525.746918856,0.0,1.0
2013-12-03,27.12,27.34,27.03,27.34,156900,24.5463285142268,24.7454506481917,24.4648694594229,24.7454506481917,173350.894311293,0.0,1.0
2013-12-04,27.03,27.18,26.79,27.05,152600,24.4648694594229,24.6006345507627,24.2476453132793,24.4829714716015,168600.041248587,0.0,1.0
2013-12-05,26.9899,27.06,26.92,27.0,109600,24.4285749250048,24.4920224776909,24.3653083924404,24.437716441155,121091.510621528,0.0,1.0
2013-12-06,27.32,27.3599,27.2079,27.3,275400,24.7273486360131,24.7634621503095,24.6258868577519,24.7092466238345,304275.565923072,0.0,1.0
2013-12-09,27.38,27.4798,27.3499,27.43,219800,24.781654672549,24.8719837133204,24.7544111442202,24.8269097029956,242845.930972735,0.0,1.0
2013-12-10,27.36,27.55,27.3199,27.37,110500,24.7635526603704,24.9355217760674,24.7272581259522,24.7726036664597,122085.875216047,0.0,1.0
2013-12-11,26.87,27.37,26.83,27.37,335200,24.3200533619938,24.7726036664597,24.2838493376366,24.7726036664597,370345.56898117,0.0,1.0
2013-12-12,26.97,27.04,26.8593,26.9,188900,24.410563422887,24.4739204655122,24.3103687854783,24.3472063802618,208706.079894221,0.0,1.0
2013-12-13,27.07,27.1028,26.9448,27.01,160000,24.5010734837802,24.5307607837531,24.3877548875419,24.4467674472443,176775.927914639,0.0,1.0
2013-12-16,27.35,27.4,27.17,27.17,122800,24.754501654281,24.7997566847276,24.5915835446733,24.5915835446733,135675.524674486,0.0,1.0
2013-12-17,27.28,27.4499,27.202,27.4,526300,24.6911446116558,24.8449212051133,24.6205467641592,24.7997566847276,581482.317884217,0.0,1.0
2013-12-18,27.59,27.61,27.082,27.36,151200,25.0266654073868,25.0448072453044,24.5658627242787,24.8180342713339,166686.529431473,0.0607,1.0
2013-12-19,27.53,27.58,27.42,27.57,220200,24.9722398936339,25.017594488428,24.8724597850868,25.0085235694692,242753.794846629,0.0,1.0
2013-12-20,27.89,27.94,27.58,27.62,225200,25.2987929761514,25.3441475709455,25.017594488428,25.0538781642633,248265.915528887,0.0,1.0
2013-12-23,28.04,28.15,27.94,28.15,3634600,25.4348567605337,25.5346368690808,25.3441475709455,25.5346368690808,4006870.76634677,0.0,1.0
2013-12-24,28.15,28.1799,28.0653,28.08,92300,25.5346368690808,25.5617589167676,25.4578061854996,25.471140436369,101753.747794477,0.0,1.0
2013-12-26,28.28,28.32,28.23,28.24,163500,25.6525588155454,25.6888424913807,25.6072042207513,25.6162751397102,180246.346309827,0.0,1.0
2013-12-27,28.25,28.43,28.223,28.43,74200,25.625346058669,25.7886225999278,25.6008545774802,25.7886225999278,81799.8709247041,0.0,1.0
2013-12-30,28.27,28.34,28.2001,28.27,130700,25.6434878965866,25.7069843292984,25.5800821730645,25.6434878965866,144086.834634216,0.0,1.0
2013-12-31,28.39,28.41,28.301,28.38,160300,25.7523389240925,25.7704807620101,25.671607745359,25.7432680051336,176718.589073182,0.0,1.0
2014-01-02,27.99,28.27,27.9314,28.27,598700,25.3895021657396,25.6434878965866,25.3363465806409,25.6434878965866,660021.330493537,0.0,1.0
2014-01-03,28.1638,28.22,28.02,28.02,239400,25.5471547372439,25.5981333017925,25.4167149226161,25.4167149226161,263920.338266499,0.0,1.0
2014-01-06,27.99,28.29,27.97,28.27,2656700,25.3895021657396,25.6616297345043,25.371360327822,25.6434878965866,2928810.20331081,0.0,1.0
2014-01-07,28.14,28.25,28.01,28.1,229100,25.5255659501219,25.625346058669,25.4076440036573,25.4892822742867,252565.369661048,0.0,1.0
2014-01-08,28.2,28.23,28.02,28.18,131800,25.5799914638749,25.6072042207513,25.4167149226161,25.5618496259572,145299.501184313,0.0,1.0
2014-01-09,28.39,28.47,28.204,28.35,327000,25.7523389240925,25.824906275763,25.5836198314584,25.7160552482572,360492.692619653,0.0,1.0
2014-01-10,28.64,28.64,28.39,28.43,251200,25.979111898063,25.979111898063,25.7523389240925,25.7886225999278,276928.943076627,0.0,1.0
2014-01-13,28.3,28.67,28.23,28.58,422900,25.6707006534631,26.0063246549395,25.6072042207513,25.9246863843101,466215.167305356,0.0,1.0
2014-01-14,28.68,28.6852,28.35,28.4,2310000,26.0153955738983,26.0201124517569,25.7160552482572,25.7614098430513,2546599.75520305,0.0,1.0
2014-01-15,28.88,28.9299,28.68,28.68,179100,26.1968139530747,26.2420778386792,26.0153955738983,26.0153955738983,197444.162838471,0.0,1.0
2014-01-16,28.81,28.92,28.7562,28.92,199100,26.1333175203629,26.23309762891,26.0845159763645,26.23309762891,219492.645567502,0.0,1.0
2014-01-17,28.74,28.8,28.67,28.74,376800,26.0698210876512,26.1242466014041,26.0063246549395,26.0698210876512,415393.41461494,0.0,1.0
2014-01-21,28.84,29.0,28.68,28.96,538500,26.1605302772394,26.3056649805805,26.0153955738983,26.2693813047453,593655.397479154,0.0,1.0
2014-01-22,29.0,29.02,28.8361,28.87,229900,26.3056649805805,26.3238068184982,26.1569926188455,26.1877430341159,253447.308970209,0.0,1.0
2014-01-23,28.72,28.95,28.5739,28.95,1348200,26.0516792497336,26.2603103857864,25.9191531237452,26.2603103857864,1486288.22076396,0.0,1.0
2014-01-24,27.7,28.62,27.6739,28.55,498300,25.1264455159338,25.9609700601453,25.1027704174513,25.8974736274336,549337.947193803,0.0,1.0
2014-01-27,27.46,27.7901,27.205,27.72,307200,24.9087434609221,25.2081744957528,24.6774350274722,25.1445873538515,338664.694717913,0.0,1.0
2014-01-28,27.86,27.8799,27.5799,27.58,243400,25.271580219275,25.289631348003,25.0175037792384,25.017594488428,268330.034812304,0.0,1.0
2014-01-29,27.4997,27.75,27.4298,27.64,428700,24.9447550091886,25.1718001107279,24.8813492856665,25.0720200021809,472609.227296776,0.0,1.0
2014-01-30,27.77,27.8,27.5366,27.59,292800,25.1899419486456,25.217154705522,24.9782267001467,25.0266654073868,322789.78715301,0.0,1.0
2014-01-31,27.72,27.93,27.42,27.59,333500,25.1445873538515,25.3350766519867,24.8724597850868,25.0266654073868,367658.449506588,0.0,1.0
2014-02-03,26.71,27.759,26.69,27.66,3029100,24.2284245390106,25.1799639377909,24.2102827010929,25.0901618400985,3339352.95172535,0.0,1.0
2014-02-04,27.05,27.09,26.59,26.81,458300,24.5368357836105,24.5731194594458,24.1195735115047,24.3191337285988,505240.98173574,0.0,1.0
2014-02-05,26.94,27.0394,26.672,26.99,334800,24.4370556750634,24.5272206095141,24.193955046967,24.4824102698575,369091.600883976,0.0,1.0
2014-02-06,27.25,27.321,27.0084,27.04,1133400,24.7182541627869,24.7826576873945,24.4991007607418,24.5277648646516,1249487.51625417,0.0,1.0
2014-02-07,27.63,27.6418,27.38,27.43,257700,25.0629490832221,25.0736527675935,24.8361761092516,24.8815307040457,284094.699963561,0.0,1.0
2014-02-10,27.39,27.71,27.3601,27.71,10058800,24.8452470282104,25.1355164348926,24.8181249805235,25.1355164348926,11089063.9037387,0.0,1.0
2014-02-11,27.69,27.78,27.4,27.44,519800,25.117374596975,25.1990128676044,24.8543179471692,24.8906016230045,573040.06612751,0.0,1.0
2014-02-12,27.95,27.99,27.76,27.76,213800,25.3532184899044,25.3895021657396,25.1808710296868,25.1808710296868,235698.280373339,0.0,1.0
2014-02-13,28.09,28.16,27.67,27.78,95600,25.4802113553278,25.5437077880396,25.0992327590574,25.1990128676044,105391.747444767,0.0,1.0
2014-02-14,28.3,28.3,28.071,28.08,120900,25.6707006534631,25.6707006534631,25.4629766093061,25.471140436369,133283.078096991,0.0,1.0
2014-02-18,28.37,28.3999,28.1688,28.31,161700,25.7341970861748,25.7613191338617,25.5516901967233,25.6797715724219,178261.982864214,0.0,1.0
2014-02-19,28.22,28.53,28.192,28.38,253100,25.5981333017925,25.879331789516,25.5727347287078,25.7432680051336,279023.548935885,0.0,1.0
2014-02-20,28.62,28.65,28.23,28.28,134400,25.9609700601453,25.9881828170218,25.6072042207513,25.6525588155454,148165.803939087,0.0,1.0
2014-02-21,28.6501,28.7634,28.6316,28.69,109900,25.9882735262114,26.0910470380148,25.9714923261376,26.0244664928571,121156.412596024,0.0,1.0
2014-02-24,28.87,29.086,28.72,28.72,121900,26.1877430341159,26.3836748836264,26.0516792497336,26.0516792497336,134385.502233442,0.0,1.0
2014-02-25,28.74,28.93,28.7,28.9,125100,26.0698210876512,26.2421685478688,26.0335374118159,26.2149557909923,137913.259470088,0.0,1.0
2014-02-26,28.88,29.05,28.8,28.84,447900,26.1968139530747,26.3510195753746,26.1242466014041,26.1605302772394,493775.770716644,0.0,1.0
2014-02-27,29.04,29.0599,28.8156,28.87,123300,26.3419486564158,26.3599997851439,26.1383972349799,26.1877430341159,135928.896024475,0.0,1.0
2014-02-28,29.18,29.29,29.0,29.11,193500,26.4689415218393,26.5687216303863,26.3056649805805,26.4054450891276,213319.070403373,0.0,1.0
2014-03-03,28.92,29.08,28.7002,28.97,665200,26.23309762891,26.3782323322511,26.0337188301951,26.2784522237041,733332.535567563,0.0,1.0
2014-03-04,29.49,29.53,29.16,29.21,163900,26.7501400095628,26.786423685398,26.4507996839217,26.4961542787158,180687.315964407,0.0,1.0
2014-03-05,29.44,29.59,29.434,29.59,125900,26.7047854147687,26.840849199151,26.6993428633934,26.840849199151,138795.198779249,0.0,1.0
2014-03-06,29.6,29.6399,29.52,29.59,227400,26.8499201181098,26.8861130847555,26.7773527664392,26.840849199151,250691.24862908,0.0,1.0
2014-03-07,29.65,29.79,29.56,29.78,233200,26.8952747129039,27.0222675783274,26.8136364422745,27.0131966593686,257085.308620499,0.0,1.0
2014-03-10,29.46,29.68,29.3,29.68,137900,26.7229272526863,26.9224874697804,26.5777925493452,26.9224874697804,152024.288416667,0.0,1.0
2014-03-11,29.25,29.5986,29.18,29.58,144600,26.5324379545511,26.8486501894556,26.4689415218393,26.8317782801922,159410.530130892,0.0,1.0
2014-03-12,29.1999,29.2,28.94,29.17,97200,26.4869926505674,26.487083359757,26.2512394668276,26.4598706028805,107155.626063089,0.0,1.0
2014-03-13,28.7987,29.33,28.66,29.29,111300,26.1230673819395,26.6050053062216,25.9972537359806,26.5687216303863,122699.806387056,0.0,1.0
2014-03-14,28.83,29.01,28.751,28.77,96500,26.1514593582806,26.3147358995394,26.0797990985059,26.0970338445277,106383.929167573,0.0,1.0
2014-03-17,29.15,29.289,28.98,28.98,73200,26.4417287649629,26.5678145384905,26.2875231426629,26.2875231426629,80697.4467882525,0.0,1.0
2014-03-18,29.44,29.47,29.22,29.22,532100,26.7047854147687,26.7319981716451,26.5052251976746,26.5052251976746,586599.883005863,0.0,1.0
2014-03-19,29.26,29.51,29.07,29.51,90500,26.5415088735099,26.7682818474804,26.3691614132923,26.7682818474804,99769.3843488642,0.0,1.0
2014-03-20,29.31,29.32,29.0785,29.16,128700,26.586863468304,26.5959343872628,26.3768716944073,26.4507996839217,141881.986361313,0.0,1.0
2014-03-21,29.31,29.6099,29.3,29.39,96000,26.586863468304,26.858900327879,26.5777925493452,26.6594308199746,105832.717099348,0.0,1.0
2014-03-24,29.14,29.54,28.945,29.54,134700,26.432657846004,26.7954946043569,26.255774926307,26.7954946043569,148496.531180023,0.0,1.0
2014-03-25,29.26,29.41,29.14,29.29,219100,26.5831443915309,26.7194216184184,26.4741226100208,26.6103998369084,241162.817519903,0.0459,1.0
2014-03-26,28.89,29.4524,28.89,29.4,143300,26.2469938985416,26.7579426478853,26.2469938985416,26.7103364699592,157729.948656331,0.0,1.0
2014-03-27,28.8,28.9286,28.63,28.83,199700,26.1652275624091,26.282062571594,26.0107800386032,26.1924830077866,219809.286438725,0.0,1.0
2014-03-28,29.02,29.2099,28.81,28.81,79300,26.3651008285108,26.5376277977504,26.1743127108682,26.1743127108682,87285.3100380115,0.0,1.0
2014-03-31,29.5,29.53,29.1,29.26,257400,26.8011879545509,26.8284433999285,26.4377820161842,26.5831443915309,283319.530943054,0.0,1.0
2014-04-01,29.74,29.7622,29.58,29.68,358900,27.019231517571,27.0394005471504,26.8738691422243,26.964720626816,395040.325001795,0.0,1.0
2014-04-02,29.98,30.0,29.79,29.82,209700,27.2372750805911,27.2554453775094,27.0646572598669,27.0919127052444,230816.261222838,0.0,1.0
2014-04-03,29.97,30.05,29.84,29.99,206300,27.2281899321319,27.3008711198053,27.1100830021627,27.2463602290503,227073.88979624,0.0,1.0
2014-04-04,29.49,30.17,29.42,30.17,215100,26.7921028060918,27.4098929013153,26.7285067668776,27.4098929013153,236760.027606258,0.0,1.0
2014-04-07,28.91,29.46,28.77,29.43,178800,26.2651641954599,26.7648473607143,26.1379721170315,26.7375919153368,196804.70913993,0.0,1.0
2014-04-08,28.98,29.0399,28.6801,28.86,184300,26.3287602346741,26.3831802739445,26.0562966323836,26.2197384531641,202858.545271192,0.0,1.0
2014-04-09,29.48,29.48,29.0599,29.09,144800,26.7830176576326,26.7830176576326,26.4013505708629,26.428696867725,159380.994873948,0.0,1.0
2014-04-10,28.84,29.5,28.78,29.5,147000,26.2015681562457,26.8011879545509,26.1470572654907,26.8011879545509,161802.529326453,0.0,1.0
2014-04-11,28.45,28.8299,28.39,28.69,124700,25.8472473663381,26.192392156302,25.7927364755831,26.0652909293582,137256.975557882,0.0,1.0
2014-04-14,28.58,28.79,28.336,28.67,82900,25.9653542963073,26.1561424139499,25.7436766739036,26.0471206324398,91247.8209602921,0.0,1.0
2014-04-15,28.73,28.85,28.2,28.65,173500,26.1016315231949,26.2106533047049,25.6201186548589,26.0289503355215,190971.01250435,0.0,1.0
2014-04-16,29.22,29.22,28.86,28.86,225600,26.5468037976942,26.5468037976942,26.2197384531641,26.2197384531641,248317.351129576,0.0,1.0
2014-04-17,29.41,29.46,29.179,29.26,202100,26.7194216184184,26.7648473607143,26.5095546890116,26.5831443915309,222450.960386912,0.0,1.0
2014-04-21,29.47,29.49,29.24,29.41,148100,26.7739325091734,26.7921028060918,26.5649740946125,26.7194216184184,163013.296552705,0.0,1.0
2014-04-22,29.63,29.74,29.46,29.46,198000,26.9192948845201,27.019231517571,26.7648473607143,26.7648473607143,217938.100725426,0.0,1.0
2014-04-23,29.7,29.808,29.6104,29.67,102100,26.9828909237343,27.0810105270934,26.9014879935402,26.9556354783568,112381.212545788,0.0,1.0
2014-04-24,29.65,29.91,29.416,29.91,124400,26.9374651814385,27.1736790413769,26.7248727074939,27.1736790413769,136926.766314359,0.0,1.0
2014-04-25,29.2,29.61,29.17,29.61,139800,26.5286335007759,26.9011245876018,26.5013780553983,26.9011245876018,153877.507481891,0.0,1.0
2014-04-28,29.08,29.37,28.7301,29.35,226800,26.4196117192658,26.6830810245817,26.1017223746795,26.6649107276634,249638.18810367,0.0,1.0
2014-04-29,29.24,29.2899,29.0016,29.25,156700,26.5649740946125,26.6103089854238,26.3483841553459,26.5740592430717,172479.294867042,0.0,1.0
2014-04-30,29.53,29.54,29.2,29.27,276400,26.8284433999285,26.8375285483876,26.5286335007759,26.59222953999,304232.783032867,0.0,1.0
2014-05-01,29.57,29.79,29.47,29.58,556900,26.8647839937651,27.0646572598669,26.7739325091734,26.8738691422243,612978.425727222,0.0,1.0
2014-05-02,29.59,29.8,29.52,29.54,219100,26.8829542906835,27.073742408326,26.8193582514693,26.8375285483876,241162.817519903,0.0,1.0
2014-05-05,29.59,29.63,29.29,29.44,97100,26.8829542906835,26.9192948845201,26.6103998369084,26.7466770637959,106877.725153732,0.0,1.0
2014-05-06,29.42,29.6,29.36,29.59,199300,26.7285067668776,26.8920394391426,26.6739958761226,26.8829542906835,219369.007447361,0.0,1.0
2014-05-07,29.52,29.53,29.16,29.37,188000,26.8193582514693,26.8284433999285,26.4922929069392,26.6830810245817,206931.125941314,0.0,1.0
2014-05-08,29.5,29.83,29.43,29.51,769900,26.8011879545509,27.1009978537035,26.7375919153368,26.8102731030101,847426.988628817,0.0,1.0
2014-05-09,29.51,29.58,29.2799,29.58,108000,26.8102731030101,26.8738691422243,26.6012238369646,26.8738691422243,118875.327668414,0.0,1.0
2014-05-12,29.99,30.0,29.65,29.65,107400,27.2463602290503,27.2554453775094,26.9374651814385,26.9374651814385,118214.909181367,0.0,1.0
2014-05-13,29.98,30.12,29.94,30.05,288600,27.2372750805911,27.3644671590195,27.2009344867544,27.3008711198053,317661.292269485,0.0,1.0
2014-05-14,29.62,30.0,29.5601,30.0,135300,26.910209736061,27.2554453775094,26.8557896967906,27.2554453775094,148924.368829041,0.0,1.0
2014-05-15,29.27,29.59,28.96,29.59,204800,26.59222953999,26.8829542906835,26.3105899377558,26.8829542906835,225422.843578623,0.0,1.0
2014-05-16,29.31,29.33,29.09,29.33,53200,26.6285701338267,26.6467404307451,26.428696867725,26.6467404307451,58557.1058514782,0.0,1.0
2014-05-19,29.55,29.5799,29.24,29.27,65700,26.8466136968468,26.8737782907397,26.5649740946125,26.59222953999,72315.8243316186,0.0,1.0
2014-05-20,29.14,29.52,29.01,29.52,75700,26.4741226100208,26.8193582514693,26.3560156800516,26.8193582514693,83322.7991157312,0.0,1.0
2014-05-21,29.28,29.36,29.12,29.22,116800,26.6013146884492,26.6739958761226,26.4559523131025,26.5468037976942,128561.465478433,0.0,1.0
2014-05-22,29.44,29.4975,29.33,29.33,169800,26.7466770637959,26.7989166674361,26.6467404307451,26.6467404307451,186898.431834229,0.0,1.0
2014-05-23,29.71,29.73,29.45,29.49,144200,26.9919760721935,27.0101463691119,26.7557622122551,26.7921028060918,158720.576386901,0.0,1.0
2014-05-27,29.89,29.99,29.8399,29.86,162300,27.1555087444586,27.2463602290503,27.1099921506781,27.1282532990811,178643.200746145,0.0,1.0
2014-05-28,29.98,30.05,29.87,29.98,119300,27.2372750805911,27.3008711198053,27.1373384475402,27.2372750805911,131313.209174461,0.0,1.0
2014-05-29,30.07,30.08,29.87,29.94,162700,27.3190414167236,27.3281265651828,27.1373384475402,27.2009344867544,179083.479737509,0.0,1.0
2014-05-30,30.05,30.11,29.95,30.11,671300,27.3008711198053,27.3553820105603,27.2100196352136,27.3553820105603,738898.217257467,0.0,1.0
2014-06-02,30.22,30.24,29.88,30.05,211600,27.4553186436112,27.4734889405295,27.1464235959994,27.3008711198053,232907.586431819,0.0,1.0
2014-06-03,30.15,30.2577,30.02,30.15,230400,27.391722604397,27.4895696533022,27.2736156744278,27.391722604397,253600.69902595,0.0,1.0
2014-06-04,30.23,30.27,30.06,30.12,117000,27.4644037920703,27.500744385907,27.3099562682645,27.3644671590195,128781.604974116,0.0,1.0
2014-06-05,30.6,30.64,30.29,30.35,132600,27.8005542850596,27.8368948788963,27.5189146828254,27.5734255735804,145952.485637331,0.0,1.0
2014-06-06,30.92,30.93,30.66,30.66,120200,28.0912790357531,28.1003641842122,27.8550651758146,27.8550651758146,132303.836905031,0.0,1.0
2014-06-09,31.12,31.26,30.92,30.98,11713600,28.2729820049365,28.4001740833648,28.0912790357531,28.1457899265081,12893129.9831179,0.0,1.0
2014-06-10,31.03,31.11,30.873,31.11,594300,28.1912156688039,28.2638968564773,28.048578837995,28.2638968564773,654144.511419802,0.0,1.0
2014-06-11,30.76,31.04,30.6882,31.04,287200,27.9459166604063,28.2003008172631,27.8806852944695,28.2003008172631,316120.315799709,0.0,1.0
2014-06-12,30.31,30.68,30.22,30.67,308700,27.5370849797437,27.873235472733,27.4553186436112,27.8641503242738,339785.311585551,0.0,1.0
2014-06-13,30.4,30.473,30.228,30.28,280500,27.6188513158762,27.6851728996282,27.4625867623785,27.5098295343662,308745.642694354,0.0,1.0
2014-06-16,30.31,30.44,30.2349,30.4,3290100,27.5370849797437,27.6551919097129,27.4688555148153,27.6188513158762,3621404.77372083,0.0,1.0
2014-06-17,30.5,30.547,30.238,30.31,279700,27.7097028004679,27.752402998226,27.4716719108377,27.5370849797437,307865.084711625,0.0,1.0
2014-06-18,30.6,30.64,30.36,30.57,682200,27.8005542850596,27.8368948788963,27.5825107220395,27.7732988396821,750895.81977215,0.0,1.0
2014-06-19,30.63,30.714,30.48,30.57,230300,27.8278097304371,27.9041249774942,27.6915325035496,27.7732988396821,253490.62927811,0.0,1.0
2014-06-20,30.76,30.7799,30.671,30.74,171600,27.9459166604063,27.9639961058401,27.8650588391197,27.927746363488,188879.68729537,0.0,1.0
2014-06-23,30.55,30.81,30.55,30.8,147000,27.7551285427638,27.9913424027022,27.7551285427638,27.982257254243,161802.529326453,0.0,1.0
2014-06-24,30.17,30.63,30.17,30.52,183900,27.4932037126859,27.9123907762535,27.4932037126859,27.8121503914874,201804.891782762,0.0917,1.0
2014-06-25,30.36,30.38,30.13,30.14,301200,27.6663461954638,27.6845717199668,27.45675266368,27.4658654259315,330525.4671287,0.0,1.0
2014-06-26,30.32,30.38,30.09,30.38,237500,27.629895146458,27.6845717199668,27.4203016146741,27.6845717199668,260623.500806992,0.0,1.0
2014-06-27,30.45,30.4744,30.28,30.28,109800,27.7483610557271,27.7705961956207,27.5934440974521,27.5934440974521,120490.35953098,0.0,1.0
2014-06-30,30.51,30.53,30.324,30.51,378200,27.8030376292359,27.8212631537388,27.6335402513585,27.8030376292359,415022.349495598,0.0,1.0
2014-07-01,30.74,30.8366,30.53,30.58,268600,28.0126311610197,28.1006604443689,27.8212631537388,27.8668269649962,294751.46238635,0.0,1.0
2014-07-02,30.58,30.77,30.55,30.77,194800,27.8668269649962,28.0399694477741,27.8394886782418,28.0399694477741,213766.138767167,0.0,1.0
2014-07-03,30.81,30.85,30.6947,30.72,126300,28.07642049678,28.1128715457859,27.9713503480206,27.9944056365168,138596.834323887,0.0,1.0
2014-07-07,30.4,30.79,30.37,30.79,9224800,27.7027972444697,28.0581949722771,27.6754589577153,28.0581949722771,10122945.9799762,0.0,1.0
2014-07-08,30.17,30.45,30.029,30.33,473700,27.4932037126859,27.7483610557271,27.3647137649402,27.6390079087094,519820.430872725,0.0,1.0
2014-07-09,30.21,30.3349,30.1194,30.21,310900,27.5296547616918,27.6434731622127,27.4470931356935,27.5296547616918,341169.879582711,0.0,1.0
2014-07-10,30.07,30.1899,29.7101,29.87,232200,27.4020760901712,27.5113381095663,27.0741077767408,27.2198208451418,254807.481631089,0.0,1.0
2014-07-11,30.08,30.1599,29.95,30.1,152800,27.4111888524227,27.4839998228119,27.2927229431536,27.4294143769256,167676.930203404,0.0,1.0
2014-07-14,30.4,30.4614,30.28,30.28,292200,27.7027972444697,27.7587496046938,27.5934440974521,27.5934440974521,320649.20815075,0.0,1.0
2014-07-15,30.35,30.517,30.26,30.4,117500,27.6572334332124,27.8094165628119,27.5752185729491,27.7027972444697,128940.04776767,0.0,1.0
2014-07-16,30.45,30.51,30.31,30.49,299100,27.7483610557271,27.8030376292359,27.6207823842065,27.784812104733,328221.006700511,0.0,1.0
2014-07-17,30.06,30.5,30.05,30.38,150000,27.3929633279197,27.7939248669844,27.3838505656683,27.6845717199668,164604.316299153,0.0,1.0
2014-07-18,30.39,30.4138,30.15,30.16,188900,27.6936844822183,27.7153728563767,27.474978188183,27.4840909504344,207291.702326066,0.0,1.0
2014-07-21,30.4266,30.5,30.23,30.3,9322700,27.7270371920586,27.7939248669844,27.5478802861947,27.611669621955,10230377.7304141,0.0,1.0
2014-07-22,30.66,30.7487,30.51,30.56,686400,27.939729063008,28.0205592641785,27.8030376292359,27.8486014404932,753229.351384923,0.0,1.0
2014-07-23,30.62,30.71,30.54,30.59,178000,27.9032780140021,27.9852928742653,27.8303759159903,27.8759397272477,195330.455341661,0.0,1.0
2014-07-24,30.46,30.62,30.42,30.62,216900,27.7574738179785,27.9032780140021,27.7210227689727,27.9032780140021,238017.841368576,0.0,1.0
2014-07-25,30.34,30.52,30.31,30.41,189300,27.6481206709609,27.8121503914874,27.6207823842065,27.7119100067212,207730.647169531,0.0,1.0
2014-07-28,30.15,30.4,30.02,30.4,9301800,27.474978188183,27.7027972444697,27.3565122789139,27.7027972444697,10207442.8623431,0.0,1.0
2014-07-29,29.8,30.23,29.8,30.21,848700,27.1560315093815,27.5478802861947,27.1560315093815,27.5296547616918,931331.221620608,0.0,1.0
2014-07-30,29.9,30.01,29.753,29.92,180300,27.2471591318962,27.3473995166624,27.1132015267996,27.2653846563991,197854.388191582,0.0,1.0
2014-07-31,29.26,29.72,29.24,29.69,206600,26.6639423478021,27.0831294113697,26.6457168232992,27.0557911246153,226715.011649367,0.0,1.0
2014-08-01,29.32,29.409,29.0368,29.24,337000,26.7186189213109,26.799722505349,26.4605454943493,26.6457168232992,369811.030618764,0.0,1.0
2014-08-04,29.43,29.48,29.154,29.4,279900,26.8188593060771,26.8644231173345,26.5673470679365,26.7915210193227,307151.65421422,0.0,1.0
2014-08-05,29.25,29.5699,29.143,29.34,232200,26.6548295855506,26.9463468499752,26.5573230294599,26.7368444458139,254807.481631089,0.0,1.0
2014-08-06,29.06,29.201,28.96,29.1,1091200,26.4816871027727,26.6101770505184,26.390559480258,26.5181381517786,1197441.53297091,0.0,1.0
2014-08-07,28.92,29.205,28.86,29.12,294300,26.3541084312521,26.613822155419,26.2994318577433,26.5363636762815,322953.668578939,0.0,1.0
2014-08-08,29.36,29.37,28.94,29.0,66300,26.7550699703168,26.7641827325683,26.3723339557551,26.4270105292639,72755.1078042257,0.0,1.0
2014-08-11,29.55,29.728,29.231,29.231,72900,26.9282124530947,27.0904196211709,26.6375153372728,26.6375153372728,79997.6977213885,0.0,1.0
2014-08-12,29.51,29.677,29.43,29.52,63400,26.8917614040889,27.0439445336884,26.8188593060771,26.9008741663403,69572.7576891086,0.0,1.0
2014-08-13,29.78,29.82,29.59,29.59,152900,27.1378059848786,27.1742570338844,26.9646635021006,26.9646635021006,167786.66641427,0.0,1.0
2014-08-14,29.94,29.96,29.78,29.78,60900,27.2836101809021,27.301835705405,27.1378059848786,27.1378059848786,66829.3524174561,0.0,1.0
2014-08-15,29.87,30.09,29.7001,30.09,95900,27.2198208451418,27.4203016146741,27.0649950144893,27.4203016146741,105237.026220592,0.0,1.0
2014-08-18,30.43,30.43,30.07,30.07,9630100,27.7301355312241,27.7301355312241,27.4020760901712,27.4020760901712,10567706.8426165,0.0,1.0
2014-08-19,30.53,30.58,30.45,30.45,225200,27.8212631537388,27.8668269649962,27.7483610557271,27.7483610557271,247125.946870462,0.0,1.0
2014-08-20,30.69,30.71,30.4901,30.5,368500,27.9670673497624,27.9852928742653,27.7849032323555,27.7939248669844,404377.937041586,0.0,1.0
2014-08-21,30.68,30.74,30.55,30.72,172800,27.9579545875109,28.0126311610197,27.8394886782418,27.9944056365168,189624.172376624,0.0,1.0
2014-08-22,30.66,30.73,30.52,30.67,164700,27.939729063008,28.0035183987682,27.8121503914874,27.9488418252594,180735.53929647,0.0,1.0
2014-08-25,30.79,30.83,30.7198,30.82,177300,28.0581949722771,28.0946460212829,27.9942233812717,28.0855332590315,194562.301865599,0.0,1.0
2014-08-26,30.73,30.94,30.7,30.94,253800,28.0035183987682,28.1948864060491,27.9761801120138,28.1948864060491,278510.503178167,0.0,1.0
2014-08-27,30.68,30.77,30.62,30.77,153100,27.9579545875109,28.0399694477741,27.9032780140021,28.0399694477741,168006.138836002,0.0,1.0
2014-08-28,30.61,30.64,30.44,30.6,156500,27.8941652517506,27.921503538505,27.7392482934756,27.8850524894991,171737.17000545,0.0,1.0
2014-08-29,30.68,30.6945,30.5201,30.63,131700,27.9579545875109,27.9711680927755,27.8122415191099,27.9123907762535,144522.589710656,0.0,1.0
2014-09-02,30.85,30.925,30.65,30.8,579100,28.1128715457859,28.1812172626719,27.9306163007565,28.0673077345285,635482.397125597,0.0,1.0
2014-09-03,30.73,30.94,30.7,30.94,163200,28.0035183987682,28.1948864060491,27.9761801120138,28.1948864060491,179089.496133479,0.0,1.0
2014-09-04,30.7,30.96,30.65,30.82,77500,27.9761801120138,28.2131119305521,27.9306163007565,28.0855332590315,85045.5634212292,0.0,1.0
2014-09-05,30.77,30.79,30.55,30.71,112100,28.0399694477741,28.0581949722771,27.8394886782418,27.9852928742653,123014.2923809,0.0,1.0
2014-09-08,30.78,30.86,30.6801,30.78,121000,28.0490822100256,28.1219843080374,27.9580457151334,28.0490822100256,132780.815147983,0.0,1.0
2014-09-09,30.57,30.79,30.57,30.79,160000,27.8577142027447,28.0581949722771,27.8577142027447,28.0581949722771,175577.937385763,0.0,1.0
2014-09-10,30.65,30.6599,30.449,30.56,81800,27.9306163007565,27.9396379353854,27.7474497795019,27.8486014404932,89764.2204884714,0.0,1.0
2014-09-11,30.72,30.74,30.53,30.53,140800,27.9944056365168,28.0126311610197,27.8212631537388,27.8212631537388,154508.584899472,0.0,1.0
2014-09-12,30.57,30.75,30.514,30.69,114300,27.8577142027447,28.0217439232712,27.8066827341365,27.9670673497624,125428.489019955,0.0,1.0
2014-09-15,30.4,30.56,30.33,30.56,178700,27.7027972444697,27.8486014404932,27.6390079087094,27.8486014404932,196098.608817724,0.0,1.0
2014-09-16,30.55,30.61,30.291,30.35,97400,27.8394886782418,27.8941652517506,27.6034681359287,27.6572334332124,106883.069383583,0.0,1.0
2014-09-17,30.58,30.7428,30.49,30.62,137600,27.8668269649962,28.0151827344501,27.784812104733,27.9032780140021,150997.026151756,0.0,1.0
2014-09-18,30.78,30.8,30.62,30.67,992500,28.0490822100256,28.0673077345285,27.9032780140021,27.9488418252594,1089131.89284606,0.0,1.0
2014-09-19,30.59,30.94,30.5,30.89,152400,27.8759397272477,28.1948864060491,27.7939248669844,28.1493225947918,167237.985359939,0.0,1.0
2014-09-22,30.09,30.5,30.06,30.5,134025,27.4203016146741,27.7939248669844,27.3929633279197,27.7939248669844,147073.956613293,0.0,1.0
2014-09-23,29.76,29.99,29.75,29.94,233248,27.1524775321034,27.3623253087292,27.1433537157284,27.3167062268541,255647.4071949,0.0361,1.0
2014-09-24,29.88,29.91,29.5999,29.77,407019,27.2619633286038,27.289334777729,27.0064052319391,27.1616013484785,446106.084635499,0.0,1.0
2014-09-25,29.43,29.81,29.38,29.81,95193,26.8513915917273,27.1980966139786,26.8057725098521,27.1980966139786,104334.629377761,0.0,1.0
2014-09-26,29.69,29.71,29.41,29.55,121983,27.0886108174782,27.1068584502283,26.8331439589772,26.9608773882277,133697.342193097,0.0,1.0
2014-09-29,29.54,29.61,29.308,29.39,2737209,26.9517535718527,27.0156202864779,26.7400810319519,26.8148963262271,3000070.24197653,0.0,1.0
2014-09-30,29.37,29.65,29.3101,29.58,525057,26.7966486934771,27.052115551978,26.7419970333906,26.9882488373528,575479.578300916,0.0,1.0
2014-10-01,28.74,29.29,28.65,29.26,1921078,26.2218482618499,26.7236581624768,26.1397339144746,26.6962867133517,2105564.07651582,0.0,1.0
2014-10-02,28.7709,28.88,28.3001,28.85,650726,26.2500408544487,26.3495816911004,25.8204915795121,26.3222102419753,713216.896583501,0.0,1.0
2014-10-03,29.12,29.1875,28.929,28.97,184188,26.5685532841012,26.6301390446327,26.394288391338,26.4316960384757,201876.048825345,0.0,1.0
2014-10-06,28.96,29.29,28.9,29.24,227186,26.4225722221007,26.7236581624768,26.3678293238504,26.6780390806016,249003.257695587,0.0,1.0
2014-10-07,28.25,28.81,28.25,28.81,184157,25.7747812594732,26.2857149764751,25.7747812594732,26.2857149764751,201842.071815368,0.0,1.0
2014-10-08,28.53,28.55,27.87,28.28,298721,26.0302481179742,26.0484957507242,25.4280762372219,25.8021527085983,327407.948298238,0.0,1.0
2014-10-09,27.84,28.55,27.79,28.53,367527,25.4007047880968,26.0484957507242,25.3550857062216,26.0302481179742,402821.56599036,0.0,1.0
2014-10-10,27.31,27.84,27.28,27.8,509638,24.9171425202199,25.4007047880968,24.8897710710948,25.3642095225966,558579.851951546,0.0,1.0
2014-10-13,26.72,27.66,26.6973,27.39,3232315,24.3788373540929,25.2364760933461,24.3581262909215,24.9901330512202,3542722.54847707,0.0,1.0
2014-10-14,27.06,27.43,26.822,26.94,511184,24.689047110844,25.0266283167203,24.4719002811182,24.5795613143436,560274.318320061,0.0,1.0
2014-10-15,27.02,27.1529,26.28,26.75,721499,24.6525518453439,24.7738073649681,23.9773894335913,24.406208803218,790786.410360272,0.0,1.0
2014-10-16,27.31,27.42,26.52,26.61,456288,24.9171425202199,25.0175045003453,24.1963610265922,24.2784753739675,500106.51381425,0.0,1.0
2014-10-17,27.79,27.9599,27.63,27.63,355138,25.3550857062216,25.5100993464334,25.209104644221,25.209104644221,389242.818358066,0.0,1.0
2014-10-20,27.76,27.82,27.57,27.69,16571453,25.3277142570965,25.3824571553467,25.1543617459708,25.2638475424712,18162852.3841668,0.0,1.0
2014-10-21,28.63,28.65,27.95,27.95,475931,26.1214862817245,26.1397339144746,25.5010667682221,25.5010667682221,521635.88178109,0.0,1.0
2014-10-22,28.22,28.7785,28.22,28.67,750865,25.7474098103481,26.2569749548938,25.7474098103481,26.1579815472246,822972.503101411,0.0,1.0
2014-10-23,28.88,29.1,28.46,28.46,449532,26.3495816911004,26.5503056513511,25.9663814033489,25.9663814033489,492701.717704492,0.0,1.0
2014-10-24,29.07,29.08,28.746,28.89,438446,26.522934202226,26.5320580186011,26.2273225516749,26.3587055074754,480551.100523798,0.0,1.0
2014-10-27,29.1,29.1199,28.79,28.93,623679,26.5503056513511,26.5684620459375,26.2674673437251,26.3952007729755,683572.503395132,0.0,1.0
2014-10-28,29.69,29.7345,29.222,29.29,181338,27.0886108174782,27.1292118003471,26.6616162111266,26.7236581624768,198752.35597265,0.0,1.0
2014-10-29,29.55,29.8037,29.32,29.77,157902,26.9608773882277,27.1923486096623,26.7510296116019,27.1616013484785,173065.736430276,0.0,1.0
2014-10-30,29.53,29.65,29.25,29.37,353567,26.9426297554776,27.052115551978,26.6871628969767,26.7966486934771,387520.951175054,0.0,1.0
2014-10-31,30.07,30.0802,29.79,29.92,239589,27.4353158397295,27.444622132432,27.1798489812285,27.298458594104,262597.349784001,0.0,1.0
2014-11-03,30.04,30.22,29.96,30.05,210581,27.4079443906044,27.572173085355,27.3349538596041,27.4170682069794,230803.636706463,0.0,1.0
2014-11-04,29.93,30.13,29.88,30.01,1004458,27.307582410479,27.4900587379797,27.2619633286038,27.3805729414793,1100918.69313424,0.0,1.0
2014-11-05,30.05,30.18,29.9401,30.09,3156144,27.4170682069794,27.5356778198549,27.3167974650178,27.4535634724796,3459236.65083404,0.0,1.0
2014-11-06,30.44,30.449,30.08,30.09,93068,27.7728970456058,27.7811084803433,27.4444396561045,27.4535634724796,102005.560145488,0.0,1.0
2014-11-07,30.53,30.5526,30.38,30.45,122708,27.8550113929811,27.8756312179887,27.7181541473556,27.7820208619808,134491.965813519,0.0,1.0
2014-11-10,30.65,30.67,30.5218,30.55,125011,27.9644971894815,27.9827448222316,27.8475298635536,27.8732590257312,137016.128845013,0.0,1.0
2014-11-11,30.64,30.77,30.54,30.71,130243,27.9553733731065,28.0739829859819,27.8641352093561,28.0192400877317,142750.571303013,0.0,1.0
2014-11-12,30.68,30.72,30.55,30.57,132761,27.9918686386066,28.0283639041068,27.8732590257312,27.8915066584812,145510.381339184,0.0,1.0
2014-11-13,30.57,30.75,30.45,30.7,907838,27.8915066584812,28.0557353532319,27.7820208619808,28.0101162713567,995020.025264968,0.0,1.0
2014-11-14,30.54,30.698,30.498,30.54,1842318,27.8641352093561,28.0082915080817,27.825815180581,27.8641352093561,2019240.55052345,0.0,1.0
2014-11-17,30.495,30.6,30.47,30.5,360135,27.8230780356685,27.9188781076064,27.8002684947309,27.827639943856,394719.693159791,0.0,1.0
2014-11-18,30.72,30.8399,30.49,30.49,167491,28.0283639041068,28.1377584624434,27.818516127481,27.818516127481,183575.59283887,0.0,1.0
2014-11-19,30.56,30.73,30.4582,30.73,403097,27.8823828421062,28.0374877204818,27.7895023914084,28.0374877204818,441807.444857158,0.0,1.0
2014-11-20,30.65,30.7127,30.34,30.42,172400,27.9644971894815,28.021703518153,27.6816588818554,27.7546494128557,188956.016773566,0.0,1.0
2014-11-21,30.85,31.05,30.8,31.05,116368,28.1469735169822,28.3294498444829,28.101354435107,28.3294498444829,127543.119256997,0.0,1.0
2014-11-24,31.02,31.03,30.906,30.92,171805,28.3020783953578,28.3112022117328,28.1980668886824,28.2108402316075,188303.877388529,0.0,1.0
2014-11-25,31.09,31.1753,30.99,31.04,459601,28.3659451099831,28.4437712636621,28.2747069462327,28.3203260281079,503737.669751435,0.0,1.0
2014-11-26,31.02,31.1278,30.99,31.08,67475,28.3020783953578,28.4004331358807,28.2747069462327,28.356821293608,73954.7983282851,0.0,1.0
2014-11-28,30.73,31.16,30.695,31.16,35669,28.0374877204818,28.4298118246083,28.0055543631692,28.4298118246083,39094.386092206,0.0,1.0
2014-12-01,30.13,30.67,30.02,30.67,105630,27.4900587379797,27.9827448222316,27.3896967578543,27.9827448222316,115773.921414105,0.0,1.0
2014-12-02,30.33,30.372,30.12,30.12,118095,27.6725350654804,27.7108550942556,27.4809349216047,27.4809349216047,129435.967522472,0.0,1.0
2014-12-03,30.69,30.76,30.34,30.34,70093,28.0009924549817,28.0648591696069,27.6816588818554,27.6816588818554,76824.211622445,0.0,1.0
2014-12-04,30.63,30.76,30.526,30.64,110334,27.9462495567315,28.0648591696069,27.8513618664311,27.9553733731065,120929.658669922,0.0,1.0
2014-12-05,30.77,30.8618,30.68,30.68,206310,28.0739829859819,28.1577396203048,27.9918686386066,27.9918686386066,226122.48155774,0.0,1.0
2014-12-08,30.31,30.73,30.2101,30.69,70845,27.6542874327303,28.0374877204818,27.5631405071437,28.0009924549817,77648.4281225248,0.0,1.0
2014-12-09,30.2299,30.23,29.73,29.95,143206,27.5812056635663,27.5812969017301,27.1251060829783,27.3258300432291,156958.441636167,0.0,1.0
2014-12-10,29.6,30.2,29.59,30.2,122283,27.0064964701029,27.553925452605,26.9973726537278,27.553925452605,134026.151967064,0.0,1.0
2014-12-11,29.71,30.0196,29.6501,29.69,132889,27.1068584502283,27.3893318051993,27.0522067901418,27.0886108174782,145650.67350941,0.0,1.0
2014-12-12,29.15,29.58,29.13,29.58,286662,26.5959247332263,26.9882488373528,26.5776771004762,26.9882488373528,314190.891417308,0.0,1.0
2014-12-15,29.12,29.47,28.93,29.28,277199,26.5685532841012,26.8878868572274,26.3952007729755,26.7145343461018,303819.13511378,0.0,1.0
2014-12-16,28.95,29.51,28.95,29.1,338483,26.4134484057256,26.9243821227276,26.4134484057256,26.5503056513511,370988.395739947,0.0,1.0
2014-12-17,29.39,29.47,28.7774,29.06,295925,26.8148963262271,26.8878868572274,26.2559713350925,26.513810385851,324343.441204858,0.0,1.0
2014-12-18,30.06,30.06,29.7285,29.82,106765,27.4261920233545,27.4261920233545,27.1237375105221,27.2072204303536,117017.918392284,0.0,1.0
2014-12-19,30.29,30.3712,30.05,30.08,86782,27.6360397999803,27.7101251889456,27.4170682069794,27.4444396561045,95115.8993482805,0.0,1.0
2014-12-22,30.48,30.51,30.32,30.38,71721,27.8093923111059,27.836763760231,27.6634112491054,27.7181541473556,78608.5526625111,0.0,1.0
2014-12-23,30.56,30.62,30.42,30.43,77071,28.0278164751243,28.0828449106121,27.8994167923194,27.908588198234,84034.0082178861,0.1594,1.0
2014-12-24,30.62,30.71,30.56,30.57,58605,28.0828449106121,28.1653875638438,28.0278164751243,28.0369878810389,63899.6905659615,0.0,1.0
2014-12-26,30.68,30.8,30.66,30.73,62196,28.1378733460999,28.2479302170755,28.1195305342706,28.1837303756731,67815.1207992585,0.0,1.0
2014-12-29,30.73,30.79,30.5001,30.57,47850,28.1837303756731,28.2387588111609,27.9728797536956,28.0369878810389,52173.0260827789,0.0,1.0
2014-12-30,30.58,30.7118,30.5389,30.69,63877,28.0461592869535,28.1670384169084,28.0084648086444,28.1470447520145,69647.9913707351,0.0,1.0
2014-12-31,30.33,30.74,30.32,30.74,68951,27.8168741390877,28.1929017815877,27.807702733173,28.1929017815877,75180.4037917176,0.0,1.0
2015-01-02,30.3,30.53,30.02,30.49,626809,27.7893599213438,28.0003022573804,27.532560555734,27.9636166337218,683438.292704714,0.0,1.0
2015-01-05,29.49,30.16,29.41,30.16,159063,27.0464760422583,27.6609602385389,26.9731047949413,27.6609602385389,173433.606014735,0.0,1.0
2015-01-06,29.14,29.5599,28.84,29.55,253408,26.7254768352461,27.1105841696016,26.4503346578071,27.1015044777461,276302.24020031,0.0,1.0
2015-01-07,29.26,29.4499,29.15,29.35,74967,26.8355337062217,27.0096987045406,26.7346482411607,26.9180763594534,81739.9215537658,0.0,1.0
2015-01-08,29.86,29.87,29.45,29.45,222491,27.3858180610998,27.3949894670145,27.0097904185998,27.0097904185998,242592.032313137,0.0,1.0
2015-01-09,29.46,29.92,29.45,29.92,1720096,27.0189618245144,27.4408464965876,27.0097904185998,27.4408464965876,1875498.71416685,0.0,1.0
2015-01-12,29.14,29.49,29.02,29.49,358919,26.7254768352461,27.0464760422583,26.6154199642705,27.0464760422583,391345.67081724,0.0,1.0
2015-01-13,29.18,29.6699,28.87,29.3,1740077,26.7621624589047,27.2114696346626,26.477848875551,26.8722193298803,1897284.90505838,0.0,1.0
2015-01-14,28.91,28.9799,28.63,28.79,133370,26.5145344992095,26.5786426265528,26.2577351335997,26.4044776282339,145419.362354446,0.0,1.0
2015-01-15,28.66,29.17,28.65,29.03,1608419,26.2852493513436,26.75299105299,26.276077945429,26.6245913701851,1753732.21398197,0.0,1.0
2015-01-16,28.91,28.94,28.49,28.62,1085860,26.5145344992095,26.5420487169534,26.1293354507948,26.2485637276851,1183962.42637923,0.0,1.0
2015-01-20,29.14,29.2094,28.8,29.05,264823,26.7254768352461,26.7891263922937,26.4136490341485,26.6429341820144,288748.532629462,0.0,1.0
2015-01-21,29.39,29.43,29.02,29.05,214734,26.954761983112,26.9914476067705,26.6154199642705,26.6429341820144,234134.223257251,0.0,1.0
2015-01-22,29.99,30.06,29.4496,29.57,161715,27.5050463379901,27.5692461793925,27.0094235623632,27.1198472895754,176325.201943084,0.0,1.0
2015-01-23,29.87,29.99,29.83,29.88,328820,27.3949894670145,27.5050463379901,27.3583038433559,27.4041608729291,358527.365444919,0.0,1.0
2015-01-26,30.09,30.09,29.72,29.84,221652,27.5967603971364,27.5967603971364,27.2574183782949,27.3674752492706,241677.232545457,0.0,1.0
2015-01-27,29.73,29.92,29.48,29.65,297705,27.2665897842096,27.4408464965876,27.0373046363437,27.1932185368925,324601.269173954,0.0,1.0
2015-01-28,29.35,30.02,29.3,30.02,213684,26.9180763594534,27.532560555734,26.8722193298803,27.532560555734,232989.360615936,0.0,1.0
2015-01-29,29.65,29.71,29.08,29.35,118232,27.1932185368925,27.2482469723803,26.6704483997583,26.9180763594534,128913.714102803,0.0,1.0
2015-01-30,29.17,29.55,29.165,29.4,180847,26.75299105299,27.1015044777461,26.7484053500327,26.9639333890266,197185.689613215,0.0,1.0
2015-02-02,29.64,29.655,28.97,29.21,576639,27.1840471309779,27.1978042398498,26.5695629346973,26.7896766766486,628735.665357315,0.0,1.0
2015-02-03,30.26,30.27,29.73,29.73,166967,27.7526742976852,27.7618457035999,27.2665897842096,27.2665897842096,182051.695840405,0.0,1.0
2015-02-04,30.05,30.23,30.01,30.06,141551,27.5600747734779,27.7251600799413,27.5233891498193,27.5692461793925,154339.477848348,0.0,1.0
2015-02-05,30.39,30.41,30.12,30.12,74781,27.8719025745755,27.8902453864047,27.6242746148803,27.6242746148803,81537.117314447,0.0,1.0
2015-02-06,30.53,30.7,30.47,30.51,133425,28.0003022573804,28.1562161579292,27.9452738218926,27.9819594455511,145479.331349943,0.0,1.0
2015-02-09,30.45,30.54,30.37,30.37,60086,27.9269310100633,28.009473663295,27.8535597627462,27.8535597627462,65514.4920629019,0.0,1.0
2015-02-10,30.62,30.63,30.3,30.58,306930,28.0828449106121,28.0920163165267,27.7893599213438,28.0461592869535,334659.705236935,0.0,1.0
2015-02-11,30.55,30.66,30.45,30.64,131471,28.0186450692096,28.1195305342706,27.9269310100633,28.1011877224413,143348.796491725,0.0,1.0
2015-02-12,30.85,30.88,30.66,30.67,134784,28.2937872466487,28.3213014643926,28.1195305342706,28.1287019401853,146961.110711416,0.0,1.0
2015-02-13,31.05,31.06,30.79,30.79,92903,28.4772153649414,28.486386770856,28.2387588111609,28.2387588111609,101296.356158169,0.0,1.0
2015-02-17,30.93,31.03,30.83,30.97,51142,28.3671584939658,28.4588725531121,28.2754444348194,28.4038441176243,55762.4430496443,0.0,1.0
2015-02-18,31.23,31.23,30.92,30.92,1221153,28.6423006714048,28.6423006714048,28.3579870880511,28.3579870880511,1331478.52288535,0.0,1.0
2015-02-19,31.29,31.4199,31.16,31.16,305116,28.6973291068926,28.8164656697237,28.5781008300024,28.5781008300024,332681.818730892,0.0,1.0
2015-02-20,31.64,31.64,31.0485,31.27,141611,29.0183283139048,29.0183283139048,28.4758396540542,28.6789862950633,154404.898570709,0.0,1.0
2015-02-23,31.6,31.67,31.5,31.67,103261,28.9816426902463,29.0458425316487,28.8899286310999,29.0458425316487,112590.153528398,0.0,1.0
2015-02-24,31.78,31.8,31.55,31.57,80865,29.1467279967097,29.165070808539,28.9357856606731,28.9541284725024,88170.7785618375,0.0,1.0
2015-02-25,31.7,31.8,31.6401,31.76,116977,29.0733567493926,29.165070808539,29.018420027964,29.1283851848805,127545.330660089,0.0,1.0
2015-02-26,31.59,31.71,31.5001,31.69,75709,28.9724712843317,29.0825281553073,28.8900203451591,29.064185343478,82548.9578202948,0.0,1.0
2015-02-27,31.39,31.64,31.38,31.63,105970,28.789043166039,29.0183283139048,28.7798717601243,29.0091569079902,115543.89914299,0.0,1.0
2015-03-02,31.62,31.62,31.39,31.47,529051,28.9999855020756,28.9999855020756,28.789043166039,28.862414413356,576848.309762179,0.0,1.0
2015-03-03,31.485,31.58,31.3393,31.58,290494,28.876171522228,28.963299878417,28.7425441380518,28.963299878417,316738.788691552,0.0,1.0
2015-03-04,31.21,31.37,31.0868,31.37,169276,28.6239578595755,28.7707003542097,28.5109661387072,28.7707003542097,184569.303305925,0.0,1.0
2015-03-05,31.14,31.19,31.01,31.19,94836,28.5597580181731,28.6056150477463,28.4405297412828,28.6056150477463,103403.993763562,0.0,1.0
2015-03-06,30.77,31.118,30.7,30.98,146345,28.2204159993316,28.5395809251609,28.1562161579292,28.4130155235389,159566.59356498,0.0,1.0
2015-03-09,30.91,30.958,30.81,30.87,244455,28.3488156821365,28.3928384305267,28.2571016229901,28.312130058478,266540.378078699,0.0,1.0
2015-03-10,30.43,30.66,30.42,30.66,134713,27.908588198234,28.1195305342706,27.8994167923194,28.1195305342706,146883.696189956,0.0,1.0
2015-03-11,30.58,30.61,30.37,30.52,65248,28.0461592869535,28.0736735046974,27.8535597627462,27.9911308514657,71142.8548766806,0.0,1.0
2015-03-12,30.95,30.97,30.64,30.64,132539,28.385501305795,28.4038441176243,28.1011877224413,28.1011877224413,144513.285349748,0.0,1.0
2015-03-13,30.78,30.92,30.6,30.92,51103,28.2295874052462,28.3579870880511,28.0645020987828,28.3579870880511,55719.9195801098,0.0,1.0
2015-03-16,31.15,31.15,30.87,30.87,57639,28.5689294240877,28.5689294240877,28.312130058478,28.312130058478,62846.4169359519,0.0,1.0
2015-03-17,31.19,31.2499,31.02,31.02,89244,28.6056150477463,28.6605517691749,28.4497011471975,28.4497011471975,97306.7824395302,0.0,1.0
2015-03-18,31.55,31.66,30.9972,31.08,204656,28.9357856606731,29.0366711257341,28.4287903417121,28.5047295826853,223145.722591373,0.0,1.0
2015-03-19,31.37,31.53,31.246,31.53,79397,28.7707003542097,28.9174428488439,28.6569749208682,28.9174428488439,86570.1515547419,0.0,1.0
2015-03-20,31.61,31.6499,31.41,31.41,60185,28.9908140961609,29.0274080057603,28.8073859778682,28.8073859778682,65622.4362547974,0.0,1.0
2015-03-23,31.47,31.68,31.47,31.68,110579,28.862414413356,29.0550139375634,28.862414413356,29.0550139375634,120569.300965677,0.0,1.0
2015-03-24,31.37,31.51,31.3299,31.51,58112,28.7707003542097,28.8991000370146,28.733923016492,28.8991000370146,63362.1502972299,0.0,1.0
2015-03-25,30.85,31.45,30.8401,31.43,60448,28.2937872466487,28.8440716015268,28.2847075547932,28.8257287896975,65909.1970878123,0.0,1.0
2015-03-26,30.78,30.86,30.5806,30.71,74750,28.2295874052462,28.3029586525633,28.0467095713084,28.1653875638438,81503.3166078941,0.0,1.0
2015-03-27,30.93,30.94,30.75,30.84,86795,28.3671584939658,28.3763298998804,28.2020731875023,28.284615840734,94636.5266218348,0.0,1.0
2015-03-30,31.34,31.4,31.06,31.06,102288,28.7431861364658,28.7982145719536,28.486386770856,28.486386770856,111529.247480779,0.0,1.0
2015-03-31,31.16,31.24,31.07,31.24,143632,28.5781008300024,28.6514720773194,28.4955581767706,28.6514720773194,156608.486568897,0.0,1.0
2015-04-01,30.91,31.06,30.79,31.06,227400,28.3488156821365,28.486386770856,28.2387588111609,28.486386770856,247944.537747627,0.0,1.0
2015-04-02,30.8601,31.146,30.8401,30.93,116121,28.3030503666225,28.5652608617219,28.2847075547932,28.3671584939658,126611.995021073,0.0,1.0
2015-04-06,31.1,31.186,30.61,30.61,116870,28.5230723945146,28.6019464853804,28.0736735046974,28.0736735046974,127428.663705211,0.0,1.0
2015-04-07,31.01,31.19,31.0032,31.09,159254,28.4405297412828,28.6056150477463,28.4342931852609,28.5139009885999,173641.861980917,0.0,1.0
2015-04-08,31.14,31.17,30.9436,31.01,85813,28.5597580181731,28.587272235917,28.3796316060097,28.4405297412828,93565.8074658623,0.0,1.0
2015-04-09,31.22,31.24,31.0102,31.15,114614,28.6331292654902,28.6514720773194,28.4407131694011,28.5689294240877,124968.844544443,0.0,1.0
2015-04-10,31.38,31.4,31.2664,31.34,186821,28.7798717601243,28.7982145719536,28.6756845889341,28.7431861364658,203699.41286961,0.0,1.0
2015-04-13,31.16,31.412,31.15,31.34,266947,28.5781008300024,28.8092202590512,28.5689294240877,28.7431861364658,291064.426201036,0.0,1.0
2015-04-14,31.22,31.2599,30.98,31.14,86217,28.6331292654902,28.6697231750896,28.4130155235389,28.5597580181731,94006.3069964252,0.0,1.0
2015-04-15,31.57,31.6651,31.33,31.37,259801,28.9541284725024,29.0413485427506,28.7340147305512,28.7707003542097,283272.818167859,0.0,1.0
2015-04-16,31.44,31.54,31.37,31.51,165952,28.8349001956121,28.9266142547585,28.7707003542097,28.8991000370146,180944.995287134,0.0,1.0
2015-04-17,31.04,31.26,30.95,31.26,82212,28.4680439590267,28.6698148891487,28.385501305795,28.6698148891487,89639.4737788387,0.0,1.0
2015-04-20,31.38,31.43,31.18,31.18,69647,28.7798717601243,28.8257287896975,28.5964436418316,28.5964436418316,75939.2841711036,0.0,1.0
2015-04-21,31.36,31.53,31.24,31.47,313214,28.7615289482951,28.9174428488439,28.6514720773194,28.862414413356,341511.435558861,0.0,1.0
2015-04-22,31.3701,31.38,31.12,31.36,42165,28.7707920682688,28.7798717601243,28.5414152063438,28.7615289482951,45974.4126390884,0.0,1.0
2015-04-23,31.53,31.6213,31.3,31.3,45448,28.9174428488439,29.0011777848445,28.7065005128072,28.7065005128072,49554.0164975995,0.0,1.0
2015-04-24,31.28,31.52,31.2201,31.52,116010,28.688157700978,28.9082714429292,28.6332209795493,28.9082714429292,126490.966684706,0.0,1.0
2015-04-27,31.25,31.42,31.2,31.32,145228,28.6606434832341,28.8165573837829,28.6147864536609,28.7248433246365,158348.677783695,0.0,1.0
2015-04-28,31.29,31.29,30.9201,31.24,110469,28.6973291068926,28.6973291068926,28.3580788021103,28.6514720773194,120449.362974682,0.0,1.0
2015-04-29,31.12,31.26,30.97,31.15,227242,28.5414152063438,28.6698148891487,28.4038441176243,28.5689294240877,247772.263178743,0.0,1.0
2015-04-30,30.77,31.07,30.66,31.07,189606,28.2204159993316,28.4955581767706,28.1195305342706,28.4955581767706,206736.024732526,0.0,1.0
2015-05-01,31.15,31.1815,30.92,30.95,396226,28.5689294240877,28.5978193527188,28.3579870880511,28.385501305795,432023.185635845,0.0,1.0
2015-05-04,31.16,31.34,31.16,31.2,203547,28.5781008300024,28.7431861364658,28.5781008300024,28.6147864536609,221936.52957307,0.0,1.0
2015-05-05,30.85,31.23,30.81,31.15,66284,28.2937872466487,28.6423006714048,28.2571016229901,28.5689294240877,72272.4526827778,0.0,1.0
2015-05-06,30.85,30.99,30.69,30.99,151640,28.2937872466487,28.4221869294536,28.1470447520145,28.4221869294536,165339.972313325,0.0,1.0
2015-05-07,30.8,30.89,30.66,30.78,103285,28.2479302170755,28.3304728703072,28.1195305342706,28.2295874052462,112616.321817342,0.0,1.0
2015-05-08,31.14,31.22,31.06,31.06,49587,28.5597580181731,28.6331292654902,28.486386770856,28.486386770856,54066.9559951256,0.0,1.0
2015-05-11,31.25,31.3499,31.1,31.1,84031,28.6606434832341,28.7522658283213,28.5230723945146,28.5230723945146,91622.8120117449,0.0,1.0
2015-05-12,31.15,31.22,30.9528,31.14,52507,28.5689294240877,28.6331292654902,28.3880692994511,28.5597580181731,57250.7644833537,0.0,1.0
2015-05-13,31.34,31.42,31.23,31.23,130204,28.7431861364658,28.8165573837829,28.6423006714048,28.6423006714048,141967.328904538,0.0,1.0
2015-05-14,31.63,31.64,31.47,31.47,115630,29.0091569079902,29.0183283139048,28.862414413356,28.862414413356,126076.635443087,0.0,1.0
2015-05-15,31.58,31.64,31.49,31.62,49545,28.963299878417,29.0183283139048,28.8807572251853,28.9999855020756,54021.161489473,0.0,1.0
2015-05-18,31.72,31.76,31.5196,31.57,119186,29.0916995612219,29.1283851848805,28.9079045866926,28.9541284725024,129953.903588341,0.0,1.0
2015-05-19,31.56,31.78,31.51,31.78,77412,28.9449570665878,29.1467279967097,28.8991000370146,29.1467279967097,84405.8159899703,0.0,1.0
2015-05-20,31.34,31.58,31.33,31.58,160980,28.7431861364658,28.963299878417,28.7340147305512,28.963299878417,175523.798094164,0.0,1.0
2015-05-21,31.48,31.52,31.29,31.29,113798,28.8715858192707,28.9082714429292,28.6973291068926,28.6973291068926,124079.122720336,0.0,1.0
2015-05-22,31.35,31.48,31.3,31.42,103027,28.7523575423804,28.8715858192707,28.7065005128072,28.8165573837829,112335.012711191,0.0,1.0
2015-05-26,30.89,31.25,30.82,31.25,109940,28.3304728703072,28.6606434832341,28.2662730289048,28.6606434832341,119872.570272533,0.0,1.0
2015-05-27,31.16,31.19,30.8999,30.95,90832,28.5781008300024,28.6056150477463,28.3395525621627,28.385501305795,99038.2508913474,0.0,1.0
2015-05-28,30.98,31.1,30.85,31.1,61890,28.4130155235389,28.5230723945146,28.2937872466487,28.5230723945146,67481.4751152183,0.0,1.0
2015-05-29,30.75,30.99,30.655,30.99,208081,28.2020731875023,28.4221869294536,28.1149448313133,28.4221869294536,226880.155492805,0.0,1.0
2015-06-01,30.815,30.901,30.6102,30.8,255510,28.2616873259475,28.3405614168133,28.0738569328157,28.2479302170755,278594.146173685,0.0,1.0
2015-06-02,30.95,31.1,30.69,30.74,85107,28.385501305795,28.5230723945146,28.1470447520145,28.1929017815877,92796.0236327497,0.0,1.0
2015-06-03,31.13,31.27,30.992,31.05,91668,28.5505866122585,28.6789862950633,28.4240212106365,28.4772153649414,99949.7796229085,0.0,1.0
2015-06-04,30.75,31.0101,30.72,30.99,567093,28.2020731875023,28.440621455342,28.1745589697584,28.4221869294536,618327.228429705,0.0,1.0
2015-06-05,30.88,30.9034,30.61,30.71,136871,28.3213014643926,28.3427625542328,28.0736735046974,28.1653875638438,149236.661504201,0.0,1.0
2015-06-08,30.53,30.86,30.52,30.86,82717,28.0003022573804,28.3029586525633,27.9911308514657,28.3029586525633,90190.0981920422,0.0,1.0
2015-06-09,30.52,30.658,30.4301,30.51,147641,27.9911308514657,28.1176962530877,27.9086799122932,27.9819594455511,160979.681167974,0.0,1.0
2015-06-10,30.86,30.98,30.64,30.64,64532,28.3029586525633,28.4130155235389,28.1011877224413,28.1011877224413,70362.167589841,0.0,1.0
2015-06-11,30.94,30.99,30.84,30.89,118186,28.3763298998804,28.4221869294536,28.284615840734,28.3304728703072,128863.55821566,0.0,1.0
2015-06-12,30.81,30.88,30.76,30.81,66498,28.2571016229901,28.3213014643926,28.211244593417,28.2571016229901,72505.7865925317,0.0,1.0
2015-06-15,30.53,30.63,30.3799,30.63,52852,28.0003022573804,28.0920163165267,27.8626394546017,28.0920163165267,57626.9336369285,0.0,1.0
2015-06-16,30.5,30.51,30.3701,30.44,102667,27.9727880396365,27.9819594455511,27.8536514768054,27.9177596041486,111942.488377025,0.0,1.0
2015-06-17,30.56,30.6313,30.39,30.55,397937,28.0278164751243,28.0932085992956,27.8719025745755,28.0186450692096,433888.766568501,0.0,1.0
2015-06-18,30.79,30.88,30.61,30.62,185654,28.2387588111609,28.3213014643926,28.0736735046974,28.0828449106121,202426.979819691,0.0,1.0
2015-06-19,30.78,30.9334,30.78,30.78,150891,28.2295874052462,28.3702767719767,28.2295874052462,28.2295874052462,164523.303629187,0.0,1.0
2015-06-22,30.99,31.032,30.9051,30.95,59993,28.4221869294536,28.460706834295,28.3443216932383,28.385501305795,65413.0899432425,0.0,1.0
2015-06-23,30.99,31.1,30.94,31.05,103532,28.4221869294536,28.5230723945146,28.3763298998804,28.4772153649414,112885.637124394,0.0,1.0
2015-06-24,30.69,31.0,30.69,30.98,74167,28.1470447520145,28.4313583353682,28.1470447520145,28.4130155235389,80867.6452556211,0.0,1.0
2015-06-25,30.42,30.8,30.39,30.8,57492,27.8994167923194,28.2479302170755,27.8719025745755,28.2479302170755,62686.1361661677,0.0,1.0
2015-06-26,30.44,30.4904,30.38,30.45,49465,27.9177596041486,27.9639834899584,27.8627311686608,27.9269310100633,53933.9338596586,0.0,1.0
2015-06-29,29.79,30.31,29.78,30.24,112959,27.3216182196974,27.7985313272584,27.3124468137827,27.7343314858559,123164.322952657,0.0,1.0
2015-06-30,29.84,30.06,29.8,30.01,1073772,27.3674752492706,27.5692461793925,27.330789625612,27.5233891498193,1170782.33151427,0.0,1.0
2015-07-01,29.85,30.1,29.74,30.06,425266,27.3766466551852,27.6059318030511,27.2757611901242,27.5692461793925,463686.815258497,0.0,1.0
2015-07-02,29.82,29.99,29.74,29.92,111897,27.3491324374413,27.5050463379901,27.2757611901242,27.4408464965876,122006.37616687,0.0,1.0
2015-07-06,29.62,29.9,29.52,29.62,122900,27.1657043191486,27.4225036847584,27.0739902600022,27.1657043191486,134003.446302477,0.0,1.0
2015-07-07,29.79,29.8,29.22,29.69,101356,27.3216182196974,27.330789625612,26.7988480825632,27.229904160551,110513.045593441,0.0,1.0
2015-07-08,29.15,29.6299,29.06,29.57,98619,26.7346482411607,27.1747840110041,26.652105587929,27.1198472895754,107528.770308413,0.0,1.0
2015-07-09,29.18,29.51,29.18,29.51,240962,26.7621624589047,27.0648188540876,26.7621624589047,27.0648188540876,262731.801691924,0.0,1.0
2015-07-10,29.47,29.52,29.355,29.47,82466,27.0281332304291,27.0739902600022,26.9226620624108,27.0281332304291,89916.4215034993,0.0,1.0
2015-07-13,29.81,29.83,29.65,29.65,154922,27.3399610315266,27.3583038433559,27.1932185368925,27.1932185368925,168918.485826464,0.0,1.0
2015-07-14,29.9599,30.0,29.75,29.8,41532,27.477440406187,27.5142177439047,27.2849325960388,27.330789625612,45284.2240181814,0.0,1.0
2015-07-15,29.73,29.97,29.68,29.96,93609,27.2665897842096,27.4867035261608,27.2207327546364,27.4775321202462,102066.139991282,0.0,1.0
2015-07-16,29.9113,29.9999,29.86,29.88,60803,27.4328673734419,27.5141260298456,27.3858180610998,27.4041608729291,66296.2696951141,0.0,1.0
2015-07-17,29.79,29.92,29.69,29.92,88319,27.3216182196974,27.4408464965876,27.229904160551,27.4408464965876,96298.2129698004,0.0,1.0
2015-07-20,29.78,29.8601,29.76,29.84,126296,27.3124468137827,27.385909775159,27.2941040019535,27.3674752492706,137706.259188102,0.0,1.0
2015-07-21,29.48,29.72,29.4576,29.7,254604,27.0373046363437,27.2574183782949,27.0167606870949,27.2390755664657,277606.293266037,0.0,1.0
2015-07-22,29.4,29.4852,29.34,29.4,184074,26.9639333890266,27.0420737674193,26.9089049535388,26.9639333890266,200704.234130856,0.0,1.0
2015-07-23,29.14,29.5,29.11,29.43,234081,26.7254768352461,27.055647448173,26.6979626175022,26.9914476067705,255229.135182508,0.0,1.0
2015-07-24,28.86,29.21,28.8371,29.17,141009,26.4686774696363,26.7896766766486,26.4476749500918,26.75299105299,153748.510656355,0.0,1.0
2015-07-27,28.559,28.7202,28.52,28.68,256045,26.1926181516058,26.3404612149497,26.1568496685387,26.3035921631729,279177.48094807,0.0,1.0
2015-07-28,29.01,29.0467,28.66,28.7,97420,26.6062485583559,26.6399076180626,26.2852493513436,26.3219349750022,106221.446206569,0.0,1.0
2015-07-29,29.5557,29.5799,29.0101,29.06,195323,27.1067321791175,27.1289269814309,26.606340272415,26.652105587929,212969.529228143,0.0,1.0
2015-07-30,29.47,29.5,29.2899,29.42,141979,27.0281332304291,27.055647448173,26.8629562099065,26.9822762008559,154806.145667855,0.0,1.0
2015-07-31,29.46,29.55,29.44,29.55,48280,27.0189618245144,27.1015044777461,27.0006190126852,27.1015044777461,52641.8745930318,0.0,1.0
2015-08-03,29.26,29.43,29.14,29.43,153612,26.8355337062217,26.9914476067705,26.7254768352461,26.9914476067705,167490.133388252,0.0,1.0
2015-08-04,29.19,29.3971,29.13,29.28,47967,26.7713338648193,26.9612736813114,26.7163054293315,26.853876518051,52300.5964913826,0.0,1.0
2015-08-05,29.3,29.597,29.29,29.33,88799,26.8722193298803,27.1446100855449,26.8630479239656,26.8997335476242,96821.5787486872,0.0,1.0
2015-08-06,29.14,29.35,29.06,29.35,121226,26.7254768352461,26.9180763594534,26.652105587929,26.9180763594534,132178.208148609,0.0,1.0
2015-08-07,29.0432,29.22,28.96,29.12,71508,26.6366976259924,26.7988480825632,26.5603915287827,26.7071340234168,77968.4169096628,0.0,1.0
2015-08-10,29.66,29.68,29.24,29.24,120448,27.2023899428071,27.2207327546364,26.8171908943925,26.8171908943925,131329.919448664,0.0,1.0
2015-08-11,29.3,29.48,29.17,29.48,415127,26.8722193298803,27.0373046363437,26.75299105299,27.0373046363437,452631.803524885,0.0,1.0
2015-08-12,29.22,29.28,28.8,29.12,296901,26.7988480825632,26.853876518051,26.4136490341485,26.7071340234168,323724.631494319,0.0,1.0
2015-08-13,29.05,29.19,29.01,29.19,63309,26.6429341820144,26.7713338648193,26.6062485583559,26.7713338648193,69028.6751990523,0.0,1.0
2015-08-14,29.24,29.26,29.03,29.03,141876,26.8171908943925,26.8355337062217,26.6245913701851,26.6245913701851,154693.840094469,0.0,1.0
2015-08-17,29.35,29.36,28.92,29.16,1103577,26.9180763594534,26.9272477653681,26.5237059051241,26.7438196470754,1203280.07534702,0.0,1.0
2015-08-18,29.22,29.35,29.19,29.3,160582,26.7988480825632,26.9180763594534,26.7713338648193,26.8722193298803,175089.840635837,0.0,1.0
2015-08-19,28.93,29.15,28.8,29.09,89304,26.5328773110388,26.7346482411607,26.4136490341485,26.6796198056729,97372.2031618911,0.0,1.0
2015-08-20,28.25,28.76,28.25,28.76,186170,25.9092217088436,26.37696341049,25.9092217088436,26.37696341049,202989.598031995,0.0,1.0
2015-08-21,27.4601,28.11,27.46,28.02,372437,25.1847723556466,25.7808220260387,25.1846806415874,25.698279372807,406084.95956514,0.0,1.0
2015-08-24,26.41,27.282,17.97,26.95,327431,24.2216830205508,25.0214296163069,16.4810164285989,24.7169389399411,357012.875722265,0.0,1.0
2015-08-25,26.14,27.228,26.1204,26.98,375339,23.9740550608556,24.9719040243679,23.956079105263,24.744453157685,409249.14183666,0.0,1.0
2015-08-26,26.84,26.89,26.212,26.66,317256,24.6160534748801,24.6619105044533,24.040089183441,24.4509681684167,345918.611555237,0.0,1.0
2015-08-27,27.61,27.69,27.12,27.14,216537,25.322251730307,25.3956229776241,24.8728528404899,24.8911956523191,236100.115964194,0.0,1.0
2015-08-28,27.73,27.8,27.55,27.55,62986,25.4323086012826,25.496508442685,25.2672232948192,25.2672232948192,68676.4936436764,0.0,1.0
2015-08-31,27.63,27.8302,27.47,27.61,738350,25.3405945421362,25.5242060885472,25.1938520475021,25.322251730307,805056.505918911,0.0,1.0
2015-09-01,26.82,27.23,26.705,27.15,149010,24.5977106630508,24.9737383055508,24.4922394950325,24.9003670582338,162472.363983174,0.0,1.0
2015-09-02,27.222,27.225,26.84,27.15,86247,24.9664011808191,24.9691526025935,24.6160534748801,24.9003670582338,94039.0173576059,0.0,1.0
2015-09-03,27.28,27.5099,27.2105,27.26,56356,25.019595335124,25.2304459571015,24.9558540640173,25.0012525232947,61447.5038228024,0.0,1.0
2015-09-04,26.92,27.1343,26.8605,26.96,64451,24.6894247221972,24.8859679509478,24.6348548570051,24.7261103458557,70273.8496146537,0.0,1.0
2015-09-08,27.63,27.64,27.3,27.36,44797,25.3405945421362,25.3497659480509,25.0379381469533,25.0929665824411,48844.2016599844,0.0,1.0
2015-09-09,27.31,27.8599,27.2999,27.85,655567,25.0471095528679,25.5514451641137,25.0378464328941,25.5423654722582,714794.444932271,0.0,1.0
2015-09-10,27.31,27.5234,27.23,27.28,469976,25.0471095528679,25.2428273550862,24.9737383055508,25.019595335124,512436.156871058,0.0,1.0
2015-09-11,27.35,27.356,27.12,27.21,116786,25.0837951765265,25.0892980200752,24.8728528404899,24.9553954937216,127337.074693906,0.0,1.0
2015-09-14,27.17,27.37,27.13,27.37,150585,24.918709870063,25.1021379883557,24.8820242464045,25.1021379883557,164189.657945147,0.0,1.0
2015-09-15,27.6,27.6315,27.23,27.23,82871,25.3130803243923,25.3419702530234,24.9737383055508,24.9737383055508,90358.0113794353,0.0,1.0
2015-09-16,27.88,27.92,27.62,27.64,55228,25.5698796900021,25.6065653136607,25.3314231362216,25.3497659480509,60217.5942424183,0.0,1.0
2015-09-17,27.74,28.13,27.71,27.86,50355,25.4414800071972,25.799164837868,25.4139657894533,25.5515368781728,54904.3412413445,0.0,1.0
2015-09-18,27.105,27.43,27.06,27.37,68004,24.8590957316179,25.1571664238435,24.817824405002,25.1021379883557,74147.846723789,0.0,1.0
2015-09-21,27.155,27.42,27.11,27.23,44453,24.9049527611911,25.1479950179289,24.8636814345752,24.9737383055508,48469.122851782,0.0,1.0
2015-09-22,26.64,26.83,26.5,26.81,74800,24.4326253565874,24.6068820689654,24.3042256737825,24.5885392571362,81557.833876528,0.0,1.0
2015-09-23,26.34,26.64,26.29,26.64,35000,24.2095767647435,24.485312263203,24.1636208483335,24.485312263203,38079.9717797036,0.0568,1.0
2015-09-24,26.14,26.18,25.81,26.09,70968,24.0257530991038,24.0625178322317,23.7224440507984,23.9797971826939,77213.1267789145,0.0,1.0
2015-09-25,26.11,26.36,26.015,26.36,60656,23.9981795492579,24.2279591313074,23.910863308079,24.2279591313074,65993.67909342,0.0,1.0
2015-09-28,25.43,25.95,25.42,25.95,107102,23.373179086083,23.8511206167461,23.363987902801,23.8511206167461,116526.889644281,0.0,1.0
2015-09-29,25.39,25.58,25.29,25.47,344275,23.3364143529551,23.5110468353127,23.2445025201352,23.4099438192109,374570.92241307,0.0,1.0
2015-09-30,25.83,25.84,25.4576,25.62,254395,23.7408264173623,23.7500176006443,23.3985467519413,23.5478115684407,276781.554882792,0.0,1.0
2015-10-01,25.69,25.87,25.47,25.87,77907,23.6121498514146,23.7775911504903,23.4099438192109,23.7775911504903,84762.7531840391,0.0,1.0
2015-10-02,26.09,26.09,25.2753,25.43,95147,23.9797971826939,23.9797971826939,23.2309914807107,23.373179086083,103519.859283527,0.0,1.0
2015-10-05,26.85,26.88,26.26,26.26,194328,24.6783271121246,24.7059006619705,24.1360472984876,24.1360472984876,211428.707314464,0.0,1.0
2015-10-06,26.78,27.03,26.74,26.83,147927,24.6139888291507,24.8437684112003,24.5772240960228,24.6599447455606,160944.456727321,0.0,1.0
2015-10-07,27.28,27.4102,26.93,26.93,746233,25.0735479932499,25.1932171995813,24.7518565783805,24.7518565783805,811900.902316673,0.0,1.0
2015-10-08,27.87,27.9568,27.21,27.21,226645,25.6158278068869,25.6956072777745,25.009209710276,25.009209710276,246589.577257455,0.0,1.0
2015-10-09,27.95,28.12,27.8473,27.93,113589,25.6893572731427,25.8456073889365,25.5949638208368,25.6709749065788,123584.74041385,0.0,1.0
2015-10-12,27.81,28.0,27.72,27.98,64664,25.560680707195,25.7353131895527,25.4779600576571,25.7169308229887,70354.379861793,0.0,1.0
2015-10-13,27.38,27.77,27.35,27.61,65608,25.1654598260697,25.523915974067,25.1378862762238,25.3768570415553,71381.4511006513,0.0,1.0
2015-10-14,27.15,27.47,27.13,27.36,215932,24.9540626105841,25.2481804756076,24.9356802440201,25.1470774595057,234933.841895285,0.0,1.0
2015-10-15,27.38,27.39,26.94,27.19,84118,25.1654598260697,25.1746510093517,24.7610477616625,24.990827343712,91520.316176146,0.0,1.0
2015-10-16,26.94,27.4,26.773,27.4,110655,24.7610477616625,25.1838421926337,24.6075550008533,25.1838421926337,120392.550779517,0.0,1.0
2015-10-19,26.9,26.94,26.77,26.84,74209,24.7242830285345,24.7610477616625,24.6047976458687,24.6691359288426,80739.3321657151,0.0,1.0
2015-10-20,27.13,27.2799,26.81,26.87,70392,24.9356802440201,25.0734560814171,24.6415623789967,24.6967094786886,76586.43924334,0.0,1.0
2015-10-21,26.9,27.25,26.89,27.19,57764,24.7242830285345,25.0459744434039,24.7150918452525,24.990827343712,62847.1854252229,0.0,1.0
2015-10-22,27.5,27.66,27.05,27.05,383617,25.2757540254535,25.4228129579652,24.8621507777643,24.8621507777643,417374.986691845,0.0,1.0
2015-10-23,27.7,27.7399,27.5,27.64,75270,25.4595776910932,25.4962505123883,25.2757540254535,25.4044305914013,81893.6993102368,0.0,1.0
2015-10-26,27.54,27.74,27.48,27.67,56868,25.3125187585814,25.4963424242211,25.2573716588895,25.4320041412472,61872.3381476625,0.0,1.0
2015-10-27,26.97,27.34,26.9,27.34,52108,24.7886213115084,25.1286950929418,24.7242830285345,25.1286950929418,56693.4619856228,0.0,1.0
2015-10-28,27.5,27.5,27.11,27.11,119364,25.2757540254535,25.2757540254535,24.9172978774562,24.9172978774562,129867.935757501,0.0,1.0
2015-10-29,27.53,27.5799,27.37,27.39,47078,25.3033275752995,25.3491915798765,25.1562686427877,25.1746510093517,51220.8260412824,0.0,1.0
2015-10-30,27.74,27.86,27.55,27.55,55202,25.4963424242211,25.6066366236049,25.3217099418634,25.3217099418634,60059.7314909486,0.0,1.0
2015-11-02,28.19,28.26,27.72,27.72,1216266,25.9099456719103,25.9742839548842,25.4779600576571,25.4779600576571,1323296.4273318,0.0,1.0
2015-11-03,28.27,28.365,28.14,28.19,183033,25.9834751381662,26.070791379345,25.8639897555004,25.9099456719103,199139.756421557,0.0,1.0
2015-11-04,28.11,28.3277,28.07,28.32,24383,25.8364162056545,26.0365082657032,25.7996514725265,26.0294310545761,26528.6843401289,0.0,1.0
2015-11-05,28.11,28.235,27.92,28.13,66306,25.8364162056545,25.9513059966793,25.6617837232968,25.8547985722184,72140.8745378579,0.0,1.0
2015-11-06,28.083,28.18,27.8,28.18,78489,25.8116000107931,25.9007544886284,25.551489523913,25.9007544886284,85395.968714776,0.0,1.0
2015-11-09,27.72,28.01,27.4888,28.01,136716,25.4779600576571,25.7445043728346,25.2654599001777,25.7445043728346,148746.897766685,0.0,1.0
2015-11-10,27.77,27.7933,27.46,27.64,38387,25.523915974067,25.5453314311141,25.2389892923256,25.4044305914013,41765.0250487853,0.0,1.0
2015-11-11,27.64,27.87,27.61,27.87,448849,25.4044305914013,25.6158278068869,25.3768570415553,25.6158278068869,488347.350095662,0.0,1.0
2015-11-12,27.0,27.4834,26.987,27.45,112017,24.8161948613543,25.2604966612054,24.8042463230878,25.2297981090436,121874.405681345,0.0,1.0
2015-11-13,26.94,27.144,26.8101,26.93,167224,24.7610477616625,24.9485479006149,24.6416542908295,24.7518565783805,181939.577168261,0.0,1.0
2015-11-16,27.28,27.29,26.87,26.88,176940,25.0735479932499,25.0827391765319,24.6967094786886,24.7059006619705,192510.577334307,0.0,1.0
2015-11-17,27.12,27.42,27.08,27.35,85895,24.9264890607381,25.2022245591976,24.8897243276102,25.1378862762238,93453.6907433614,0.0,1.0
2015-11-18,27.64,27.66,27.24,27.24,74337,25.4044305914013,25.4228129579652,25.0367832601219,25.0367832601219,80878.5960625093,0.0,1.0
2015-11-19,27.76,27.77,27.6,27.63,61281,25.5147247907851,25.523915974067,25.3676658582733,25.3952394081193,66673.6785894862,0.0,1.0
2015-11-20,27.84,27.98,27.8,27.86,57075,25.5882542570409,25.7169308229887,25.551489523913,25.6066366236049,62097.5539807596,0.0,1.0
2015-11-23,27.79,27.9902,27.7201,27.85,207274,25.542298340631,25.7263058299363,25.47805196949,25.5974454403229,225513.94487618,0.0,1.0
2015-11-24,27.81,27.85,27.52,27.57,106946,25.560680707195,25.5974454403229,25.2941363920175,25.3400923084274,116357.161770062,0.0,1.0
2015-11-25,27.855,27.895,27.74,27.83,58613,25.6020410319639,25.6388057650918,25.4963424242211,25.5790630737589,63770.8967406791,0.0,1.0
2015-11-27,27.91,27.96,27.83,27.85,58066,25.6525925400148,25.6985484564247,25.5790630737589,25.5974454403229,63175.7611817221,0.0,1.0
2015-11-30,27.9,28.03,27.84,27.94,305607,25.6434013567328,25.7628867393986,25.5882542570409,25.6801660898608,332500.169590854,0.0,1.0
2015-12-01,28.03,28.03,27.803,27.99,512615,25.7628867393986,25.7628867393986,25.5542468788976,25.7261220062707,557724.706681508,0.0,1.0
2015-12-02,27.72,28.04,27.64,27.96,504755,25.4779600576571,25.7720779226806,25.4044305914013,25.6985484564247,549173.033018981,0.0,1.0
2015-12-03,27.2962,27.8,27.17,27.8,99345,25.0884377101667,25.551489523913,24.9724449771481,25.551489523913,108087.279898704,0.0,1.0
2015-12-04,27.48,27.52,27.19,27.29,173245,25.2573716588895,25.2941363920175,24.990827343712,25.0827391765319,188490.420313565,0.0,1.0
2015-12-07,27.07,27.4,27.0,27.4,211098,24.8805331443282,25.1838421926337,24.8161948613543,25.1838421926337,229674.453792911,0.0,1.0
2015-12-08,26.58,26.7898,26.51,26.77,63597,24.4301651635111,24.6229961887671,24.3658268805372,24.6047976458687,69193.4847221088,0.0,1.0
2015-12-09,26.38,26.85,26.25,26.54,58880,24.2463414978714,24.6783271121246,24.1268561152056,24.3934004303831,64061.3925253986,0.0,1.0
2015-12-10,26.515,26.66,26.37,26.4,47931,24.3704224721782,24.5036946297669,24.2371503145894,24.2647238644354,52148.8893535135,0.0,1.0
2015-12-11,25.945,26.2442,25.89,26.23,115883,23.8465250251051,24.1215252289021,23.7959735170542,24.1084737486417,126080.610564211,0.0,1.0
2015-12-14,25.82,25.98,25.54,25.93,241498,23.7316352340803,23.8786941665921,23.4742821021848,23.8327382501822,262749.629281568,0.0,1.0
2015-12-15,26.01,26.14,25.94,25.99,201109,23.906267716438,24.0257530991038,23.8419294334641,23.8878853498741,218806.429846984,0.0,1.0
2015-12-16,26.335,26.38,26.0,26.12,1302870,24.2049811731025,24.2463414978714,23.897076533156,24.0073707325398,1417521.5095035,0.0,1.0
2015-12-17,25.74,26.36,25.74,26.36,336149,23.6581057678245,24.2279591313074,23.6581057678245,24.2279591313074,365729.840965017,0.0,1.0
2015-12-18,25.4,25.642,25.39,25.63,324836,23.3456055362371,23.568032171661,23.3364143529551,23.5570027517227,353421.306086622,0.0,1.0
2015-12-21,25.69,25.78,25.54,25.54,175383,23.6121498514146,23.6948705009524,23.4742821021848,23.4742821021848,190816.562589707,0.0,1.0
2015-12-22,26.09,26.175,25.74,25.77,1197103,23.9797971826939,24.0579222405907,23.6581057678245,23.6856793176704,1302447.09878282,0.0,1.0
2015-12-23,26.49,26.506,26.14,26.14,138873,24.4451467922607,24.4599116978355,24.1221644828122,24.1221644828122,150489.82120102,0.1063,1.0
2015-12-24,26.52,26.586,26.47,26.49,50155,24.4728309902134,24.5337362257094,24.4266906602922,24.4451467922607,54350.4999700242,0.0,1.0
2015-12-28,26.235,26.4,26.09,26.4,156203,24.2098311096625,24.3620941984025,24.076024152891,24.3620941984025,169269.487525026,0.0,1.0
2015-12-29,26.53,26.57,26.2941,26.37,230035,24.4820590561977,24.5189713201346,24.2643689796294,24.3344100004498,249277.584699521,0.0,1.0
2015-12-30,26.33,26.532,26.32,26.45,218943,24.2974977365128,24.4839046693945,24.2882696705286,24.4082345283237,237257.731331612,0.0,1.0
2015-12-31,26.1,26.31,26.09,26.25,123477,24.0852522188752,24.2790416045443,24.076024152891,24.2236732086388,133805.935296554,0.0,1.0
2016-01-04,25.79,25.8,25.44,25.61,492415,23.7991821733637,23.8084102393479,23.4761998639151,23.6330769856473,533605.850717563,0.0,1.0
2016-01-05,25.69,25.87,25.52,25.87,407803,23.7069015135212,23.8730067012376,23.5500243917891,23.8730067012376,441915.999188033,0.0,1.0
2016-01-06,25.29,25.49,25.162,25.31,98207,23.3377788741515,23.5223401938364,23.2196596295532,23.35623500612,106422.082555202,0.0,1.0
2016-01-07,24.54,24.95,24.47,24.87,209369,22.6456739253332,23.0240246306872,22.5810774634435,22.9502001028133,226882.859699412,0.0,1.0
2016-01-08,24.19,24.7,24.16,24.7,250680,22.3226916158847,22.7933229810811,22.295007417932,22.7933229810811,271649.553035304,0.0,1.0
2016-01-11,24.07,24.34,23.84,24.3,194218,22.2119548240738,22.4611126056484,21.9997093064362,22.4242003417114,210464.468212105,0.0,1.0
2016-01-12,24.22,24.37,23.85,24.29,188001,22.3503758138374,22.4887968036011,22.0089373724204,22.4149722757271,203727.411920337,0.0,1.0
2016-01-13,23.57,24.3798,23.4857,24.32,258316,21.7505515248616,22.4978403082657,21.6727589286145,22.4426564736799,279924.309645235,0.0,1.0
2016-01-14,23.85,24.01,23.245,23.66,263920,22.0089373724204,22.1565864281683,21.4506393803737,21.8336041187198,285997.088068763,0.0,1.0
2016-01-15,23.415,23.54,23.05,23.25,96341,21.6075165021059,21.7228673269089,21.270692093681,21.4552534133658,104399.990382057,0.0,1.0
2016-01-19,23.18,23.686,22.93,23.67,157901,21.3906569514761,21.8575970902789,21.15995530187,21.8428321847041,171109.526383547,0.0,1.0
2016-01-20,22.98,23.2,22.17,22.8,385265,21.2060956317913,21.4091130834446,20.4586222870676,21.0399904440749,417492.680110683,0.0,1.0
2016-01-21,23.11,23.4,22.81,22.98,188202,21.3260604895864,21.5936744031295,21.0492185100591,21.2060956317913,203945.225707477,0.0,1.0
2016-01-22,23.62,23.86,23.43,23.47,309617,21.7966918547828,22.0181654384047,21.6213586010822,21.6582708650192,335516.673297159,0.0,1.0
2016-01-25,23.145,23.57,23.1218,23.51,66980,21.3583587205313,21.7505515248616,21.3369496074478,21.6951831289562,72582.9226994759,0.0,1.0
2016-01-26,23.9099,23.92,23.27,23.27,310539,22.0642134876661,22.0735338343101,21.4737095453343,21.4737095453343,336515.799226224,0.0,1.0
2016-01-27,23.65,24.09,23.54,23.84,126768,21.8243760527356,22.2304109560423,21.7228673269089,21.9997093064362,137372.229691955,0.0,1.0
2016-01-28,23.57,23.86,23.43,23.86,80240,21.7505515248616,22.0181654384047,21.6213586010822,22.0181654384047,86952.1307465804,0.0,1.0
2016-01-29,24.29,24.29,23.61,23.61,180205,22.4149722757271,22.4149722757271,21.7874637887986,21.7874637887986,195279.271201241,0.0,1.0
2016-02-01,24.27,24.3792,23.88,24.1,170681,22.3965161437587,22.4972866243066,22.0366215703732,22.2396390220265,184958.582103154,0.0,1.0
2016-02-02,23.5,24.01,23.45,24.0,60890,21.6859550629719,22.1565864281683,21.6398147330507,22.1473583621841,65983.4900443579,0.0,1.0
2016-02-03,23.83,23.88,23.17,23.7,158480,21.990481240452,22.0366215703732,21.3814288854919,21.8705163826568,171736.960128589,0.0,1.0
2016-02-04,24.45,24.664,23.69,23.82,89583,22.562621331475,22.7601019435379,21.8612883166725,21.9812531744677,97076.679071173,0.0,1.0
2016-02-05,24.2,24.56,24.12,24.35,67785,22.331919681869,22.6641300573017,22.258095153995,22.4703406716326,73455.2614987156,0.0,1.0
2016-02-08,23.75,23.9,23.4001,23.9,47762,21.916656712578,22.0550777023417,21.5937666837893,22.0550777023417,51757.3238873152,0.0,1.0
2016-02-09,23.745,23.92,23.47,23.47,101463,21.9120426795859,22.0735338343101,21.6582708650192,21.6582708650192,109950.449176723,0.0,1.0
2016-02-10,23.65,24.09,23.64,23.85,143084,21.8243760527356,22.2304109560423,21.8151479867513,22.0089373724204,155053.074224124,0.0,1.0
2016-02-11,23.28,23.55,22.98,23.28,294351,21.4829376113186,21.7320953928931,21.2060956317913,21.4829376113186,318973.661981389,0.0,1.0
2016-02-12,23.84,23.89,23.405,23.52,110221,21.9997093064362,22.0458496363574,21.5982884361216,21.7044111949404,119441.061852179,0.0,1.0
2016-02-16,24.54,24.55,24.14,24.25,33228,22.6456739253332,22.6549019913175,22.2765512859635,22.3780600117902,36007.5448709792,0.0,1.0
2016-02-17,25.04,25.18,24.72,24.72,69419,23.1070772245454,23.2362701483248,22.8117791130496,22.8117791130496,75225.94671357,0.0,1.0
2016-02-18,25.16,25.22,24.9901,25.08,385591,23.2178140163563,23.2731824122618,23.061029175284,23.1439894884824,417845.950233109,0.0,1.0
2016-02-19,24.95,24.97,24.66,24.94,187811,23.0240246306872,23.0424807626557,22.7564107171442,23.014796564703,203521.518290703,0.0,1.0
2016-02-22,25.47,25.51,25.19,25.19,48756,23.5038840618679,23.5407963258048,23.2454982143091,23.2454982143091,52834.4726655068,0.0,1.0
2016-02-23,25.2,25.44,25.2,25.36,47643,23.2547262802933,23.4761998639151,23.2547262802933,23.4023753360412,51628.3694561232,0.0,1.0
2016-02-24,25.31,25.32,24.65,24.97,115126,23.35623500612,23.3654630721042,22.7471826511599,23.0424807626557,124756.368448789,0.0,1.0
2016-02-25,25.5,25.5,25.15,25.3,57138,23.5315682598206,23.5315682598206,23.2085859503721,23.3470069401357,61917.6326844231,0.0,1.0
2016-02-26,25.7,25.81,25.6,25.64,38132,23.7161295795055,23.8176383053321,23.623848919663,23.6607611836,41321.7678169067,0.0,1.0
2016-02-29,25.59,25.84,25.59,25.68,57186,23.6146208536788,23.8453225032849,23.6146208536788,23.697673447537,61969.6479171727,0.0,1.0
2016-03-01,26.13,26.16,25.74,25.81,55511,24.1129364168279,24.1406206147807,23.7530418434424,23.8176383053321,60154.5330243448,0.0,1.0
2016-03-02,26.32,26.32,26.015,26.1,51969,24.2882696705286,24.2882696705286,24.0068136580091,24.0852522188752,56316.2423076897,0.0,1.0
2016-03-03,26.62,26.63,26.3603,26.3835,29965,24.5651116500559,24.5743397160401,24.3254587764451,24.3468678895285,32471.5926946819,0.0,1.0
2016-03-04,26.74,26.95,26.491,26.6,109468,24.6758484418668,24.8696378275359,24.4460695988591,24.5466555180874,118625.072888418,0.0,1.0
2016-03-07,26.99,26.99,26.62,26.62,1329114,24.9065500914729,24.9065500914729,24.5651116500559,24.5651116500559,1440295.29293507,0.0,1.0
2016-03-08,26.3225,26.72,26.297,26.72,189857,24.2905766870246,24.6573923098983,24.2670451187648,24.6573923098983,205738.667586659,0.0,1.0
2016-03-09,26.46,26.55,26.3086,26.53,127886,24.417462594308,24.5005151881662,24.2777496753065,24.4820590561977,138583.75115475,0.0,1.0
2016-03-10,26.425,26.62,26.16,26.55,46989,24.3851643633631,24.5651116500559,24.1406206147807,24.5005151881662,50919.6619099086,0.0,1.0
2016-03-11,26.93,26.936,26.75,26.79,77871,24.8511816955674,24.8567185351579,24.685076507851,24.721988771788,84384.9622802462,0.0,1.0
2016-03-14,26.915,26.96,26.74,26.74,44797,24.837339596591,24.8788658935201,24.6758484418668,24.6758484418668,48544.299614339,0.0,1.0
2016-03-15,26.765,26.78,26.5584,26.7,67677,24.6989186068274,24.7127607058037,24.5082667635929,24.6389361779298,73338.2272250288,0.0,1.0
2016-03-16,27.18,27.22,26.73,26.73,43856,25.0818833451735,25.1187956091105,24.6666203758825,24.6666203758825,47524.5843223084,0.0,1.0
2016-03-17,27.77,27.8302,27.21,27.21,50125,25.6263392382438,25.681892195469,25.1095675431262,25.1095675431262,54317.9904495556,0.0,1.0
2016-03-18,27.96,28.0603,27.79,27.79,54301,25.8016724919445,25.8942299937664,25.6447953702123,25.6447953702123,58843.3156987793,0.0,1.0
2016-03-21,27.99,28.05,27.82,27.99,82151,25.8293566898972,25.8847250858027,25.6724795681651,25.8293566898972,89022.9872004277,0.0,1.0
2016-03-22,27.93,28.02,27.76,27.79,98047,25.7739882939917,25.8570408878499,25.6171111722596,25.6447953702123,106248.698446037,0.0,1.0
2016-03-23,27.5,27.83,27.4999,27.83,17295,25.4056038999007,25.7104711466995,25.4055115158866,25.7104711466995,18720.7712862853,0.0308,1.0
2016-03-24,27.51,27.51,27.185,27.35,12768,25.4148423013189,25.4148423013189,25.1145942552292,25.2670278786286,13820.5728698058,0.0,1.0
2016-03-28,27.46,27.61,27.2628,27.61,25136,25.3686502942282,25.5072263155003,25.1864690182623,25.5072263155003,27208.1703990787,0.0,1.0
2016-03-29,27.79,27.79,27.278,27.34,108583,25.673517541027,25.673517541027,25.2005113884179,25.2577894772104,117534.403502672,0.0,1.0
2016-03-30,27.84,28.0,27.74,27.91,27616,25.7197095481177,25.867523970808,25.6273255339362,25.7843783580447,29892.6175103819,0.0,1.0
2016-03-31,27.76,27.85,27.71,27.85,39819,25.6458023367725,25.7289479495358,25.5996103296818,25.7289479495358,43101.6127116852,0.0,1.0
2016-04-01,27.8,27.81,27.27,27.51,453759,25.6827559424451,25.6919943438633,25.1931206672834,25.4148423013189,491166.143862015,0.0,1.0
2016-04-04,27.44,27.79,27.41,27.79,153635,25.3501734913919,25.673517541027,25.3224582871374,25.673517541027,166300.416106877,0.0,1.0
2016-04-05,27.21,27.35,27.16,27.2,24847,25.1376902587745,25.2670278786286,25.0914982516838,25.1284518573564,26895.3457155439,0.0,1.0
2016-04-06,27.32,27.33,26.93,27.22,39733,25.2393126743741,25.2485510757923,24.8790150190664,25.1469286601927,43008.5230134707,0.0,1.0
2016-04-07,27.02,27.23,26.903,27.18,457106,24.9621606318297,25.1561670616108,24.8540713352374,25.1099750545201,494789.065023923,0.0,1.0
2016-04-08,27.27,27.62,27.19,27.19,222303,25.1931206672834,25.5164647169185,25.1192134559382,25.1192134559382,240629.292816137,0.0,1.0
2016-04-11,27.34,27.69,27.32,27.36,142276,25.2577894772104,25.5811335268455,25.2393126743741,25.2762662800467,154004.998874098,0.0,1.0
2016-04-12,27.62,27.69,27.37,27.37,47066,25.5164647169185,25.5811335268455,25.2855046814648,25.2855046814648,50946.0434437875,0.0,1.0
2016-04-13,28.26,28.2739,27.79,27.79,89167,26.1077224076798,26.120563785651,25.673517541027,25.673517541027,96517.7804732121,0.0,1.0
2016-04-14,28.22,28.31,28.11,28.31,91777,26.0707688020072,26.1539144147705,25.9691463864076,26.1539144147705,99342.9445701885,0.0,1.0
2016-04-15,28.29,28.32,28.17,28.2,45937,26.1354376119343,26.1631528161887,26.0245767949165,26.0522919991709,49723.9705451337,0.0,1.0
2016-04-18,28.37,28.418,28.17,28.17,71388,26.2093448232794,26.2536891500865,26.0245767949165,26.0245767949165,77273.1090248822,0.0,1.0
2016-04-19,28.6,28.71,28.4578,28.49,141122,26.4218280558968,26.5234504714964,26.2904579877307,26.3202056402972,152755.865016661,0.0,1.0
2016-04-20,28.6,28.74,28.5001,28.63,515885,26.4218280558968,26.5511656757508,26.3295364257295,26.4495432601512,558413.70887686,0.0,1.0
2016-04-21,28.4,28.61,28.39,28.61,23403,26.2370600275339,26.4310664573149,26.2278216261157,26.4310664573149,25332.3047362206,0.0,1.0
2016-04-22,28.66,28.6841,28.39,28.4,25162,26.4772584644056,26.4995230118234,26.2278216261157,26.2370600275339,27236.3137962135,0.0,1.0
2016-04-25,28.33,28.66,28.23,28.56,109638,26.1723912176068,26.4772584644056,26.0800072034254,26.3848744502242,118676.375963328,0.0,1.0
2016-04-26,28.6991,28.71,28.41,28.41,64779,26.5133806139506,26.5234504714964,26.246298428952,26.246298428952,70119.2739609295,0.0,1.0
2016-04-27,28.95,29.0,28.6592,28.74,46761,26.7451721055319,26.7913641126226,26.4765193922922,26.5511656757508,50615.8997466312,0.0,1.0
2016-04-28,28.63,28.97,28.6,28.83,58751,26.4495432601512,26.7636489083682,26.4218280558968,26.6343112885141,63594.3355791008,0.0,1.0
2016-04-29,28.46,28.68,28.31,28.58,67569,26.2924904360427,26.4957352672419,26.1539144147705,26.4033512530605,73139.2769611456,0.0,1.0
2016-05-02,28.5864,28.62,28.33,28.51,201576,26.4092638299681,26.4403048587331,26.1723912176068,26.3386824431335,218193.59310808,0.0,1.0
2016-05-03,28.16,28.41,27.95,28.32,141885,26.0153383934984,26.246298428952,25.8213319637173,26.1631528161887,153581.765478727,0.0,1.0
2016-05-04,27.8,28.122,27.684,28.02,41156,25.6827559424451,25.9802324681094,25.5755904859946,25.8860007736443,44548.8327874159,0.0,1.0
2016-05-05,27.74,28.03,27.6901,27.89,45724,25.6273255339362,25.8952391750625,25.5812259108597,25.7659015552084,49493.4111763001,0.0,1.0
2016-05-06,27.9,27.94,27.5701,27.63,18392,25.7751399566266,25.8120935622992,25.4703650938419,25.5257031183366,19908.2061576964,0.0,1.0
2016-05-09,27.76,27.9,27.7,27.83,44009,25.6458023367725,25.7751399566266,25.5903719282637,25.7104711466995,47637.0294037659,0.0,1.0
2016-05-10,28.24,28.2595,27.95,27.95,71219,26.0892456048435,26.1072604876089,25.8213319637173,25.8213319637173,77090.1769435071,0.0,1.0
2016-05-11,28.02,28.29,28.02,28.17,379503,25.8860007736443,26.1354376119343,25.8860007736443,26.0245767949165,410788.601645513,0.0,1.0
2016-05-12,27.86,28.22,27.74,28.1,121294,25.738186350954,26.0707688020072,25.6273255339362,25.9599079849895,131293.277386452,0.0,1.0
2016-05-13,27.47,27.92,27.43,27.82,136333,25.3778886956463,25.7936167594629,25.3409350899737,25.7012327452814,147572.067752133,0.0,1.0
2016-05-16,27.8,27.92,27.54,27.54,30175,25.6827559424451,25.7936167594629,25.4425575055733,25.4425575055733,32662.5772514403,0.0,1.0
2016-05-17,27.71,28.13,27.6301,27.81,60099,25.5996103296818,25.9876231892439,25.5257955023508,25.6919943438633,65053.4624766962,0.0,1.0
2016-05-18,27.56,27.8632,27.47,27.6,119137,25.4610343084096,25.7411426394078,25.3778886956463,25.4979879140822,128958.457862629,0.0,1.0
2016-05-19,27.3,27.35,27.09,27.34,39896,25.2208358715378,25.2670278786286,25.0268294417568,25.2577894772104,43184.9604647378,0.0,1.0
2016-05-20,27.63,27.72,27.4,27.4,48681,25.5257031183366,25.6088487310999,25.3132198857193,25.3132198857193,52694.1813811886,0.0,1.0
2016-05-23,27.62,27.7401,27.55,27.62,32389,25.5164647169185,25.6274179179504,25.4517959069915,25.5164647169185,35059.0957612891,0.0,1.0
2016-05-24,27.99,28.045,27.69,27.77,48805,25.8582855693899,25.9090967771897,25.5811335268455,25.6550407381907,52828.4037367536,0.0,1.0
2016-05-25,28.3,28.35,28.1,28.1,80743,26.1446760133524,26.1908680204431,25.9599079849895,25.9599079849895,87399.3198015921,0.0,1.0
2016-05-26,28.25,28.4331,28.23,28.34,33864,26.0984840062617,26.2676391362279,26.0800072034254,26.181629619025,36655.6923295036,0.0,1.0
2016-05-27,28.33,28.34,28.18,28.18,37628,26.1723912176068,26.181629619025,26.0338151963347,26.0338151963347,40729.990283917,0.0,1.0
2016-05-31,28.43,28.5275,28.3,28.35,154414,26.2647752317883,26.3548496456152,26.1446760133524,26.1908680204431,167143.635582565,0.0,1.0
2016-06-01,28.41,28.4265,28.02,28.24,294975,26.246298428952,26.2615417912919,25.8860007736443,26.0892456048435,319292.252684129,0.0,1.0
2016-06-02,28.55,28.55,28.32,28.3201,38302,26.375636048806,26.375636048806,26.1631528161887,26.1632452002029,41459.5537327147,0.0,1.0
2016-06-03,28.43,28.4783,28.2,28.47,48016,26.2647752317883,26.3093967106379,26.0522919991709,26.3017288374609,51974.3598775528,0.0,1.0
2016-06-06,28.79,28.8125,28.48,28.51,17139,26.5973576828415,26.6181440860324,26.310967238879,26.3386824431335,18551.9109034776,0.0,1.0
2016-06-07,28.89,28.98,28.82,28.82,29272,26.689741697023,26.7728873097863,26.625072887096,26.625072887096,31685.1354201876,0.0,1.0
2016-06-08,29.04,29.1301,29.01,29.06,42718,26.8283177182952,26.9115557150727,26.8006025140407,26.8467945211315,46239.6014921963,0.0,1.0
2016-06-09,28.9,28.921,28.76,28.87,27536,26.6989800984411,26.7183807414192,26.5696424785871,26.6712648941867,29806.0224422754,0.0,1.0
2016-06-10,28.33,28.69,28.25,28.69,142737,26.1723912176068,26.5049736686601,26.0984840062617,26.5049736686601,154504.002954062,0.0,1.0
2016-06-13,27.98,28.3146,27.96,28.21,29574,25.8490471679717,26.1581640794229,25.8305703651354,26.0615304005891,32012.0318022898,0.0,1.0
2016-06-14,27.79,28.03,27.65,27.87,31341,25.673517541027,25.8952391750625,25.5441799211729,25.7474247523721,33924.7003690932,0.0,1.0
2016-06-15,27.85,28.0731,27.81,27.87,37226,25.7289479495358,25.9350566851747,25.6919943438633,25.7474247523721,40294.8500666816,0.0,1.0
2016-06-16,27.78,27.81,27.37,27.51,14940,25.6642791396088,25.6919943438633,25.2855046814648,25.4148423013189,16171.6289688987,0.0,1.0
2016-06-17,27.96,28.07,27.85,27.88,11031,25.8305703651354,25.932192780735,25.7289479495358,25.7566631537903,11940.3774535423,0.0,1.0
2016-06-20,28.34,28.5498,28.2,28.28,55991,26.181629619025,26.3754512807777,26.0522919991709,26.1261992105161,60606.8057294247,0.0,1.0
2016-06-21,28.2,28.32,28.09,28.32,48257,26.0522919991709,26.1631528161887,25.9506695835713,26.1631528161887,52235.2275202239,0.0,1.0
2016-06-22,28.16,28.32,28.13,28.21,24339,26.0699373458796,26.2180619898903,26.0421639751276,26.1162262971329,26290.2910316479,0.0591,1.0
2016-06-23,28.54,28.56,28.38,28.38,31206,26.421733375405,26.4402489559063,26.2736087313943,26.2736087313943,33707.8278455812,0.0,1.0
2016-06-24,27.04,27.6599,27.02,27.43,98581,25.0330648378048,25.6069552554437,25.0145492573035,25.3941186575809,106484.374057721,0.0,1.0
2016-06-27,25.96,26.75,25.86,26.66,87394,24.0332234907328,24.7645889205355,23.9406455882261,24.6812688082795,94400.4969152319,0.0,1.0
2016-06-28,26.39,26.41,26.13,26.24,61342,24.4313084715115,24.4498240520128,24.1906059249941,24.2924416177514,66259.872322747,0.0,1.0
2016-06-29,26.91,26.99,26.66,26.66,227267,24.9127135645462,24.9867758865515,24.6812688082795,24.6812688082795,245487.307280065,0.0,1.0
2016-06-30,27.4,27.4,26.8499,26.94,151598,25.3663452868289,25.3663452868289,24.8570742451397,24.9404869352982,163751.819705647,0.0,1.0
2016-07-01,27.56,27.6849,27.42,27.43,424208,25.5144699308396,25.6300997310704,25.3848608673302,25.3941186575809,458217.337522218,0.0,1.0
2016-07-05,27.02,27.35,26.84,27.35,73529,25.0145492573035,25.3200563355755,24.8479090327915,25.3200563355755,79423.9208375872,0.0,1.0
2016-07-06,27.13,27.14,26.72,26.91,178919,25.1163849500609,25.1256427403115,24.7368155497835,24.9127135645462,193263.181769645,0.0,1.0
2016-07-07,27.27,27.46,27.14,27.21,42105,25.2459940135702,25.4218920283329,25.1256427403115,25.1904472720662,45480.6156328334,0.0,1.0
2016-07-08,27.894,27.931,27.47,27.47,114248,25.8236801252118,25.8579339491393,25.4311498185835,25.4311498185835,123407.418948343,0.0,1.0
2016-07-11,28.12,28.21,28.03,28.03,46480,26.0329061848769,26.1162262971329,25.9495860726209,25.9495860726209,50206.3653868686,0.0,1.0
2016-07-12,28.61,28.64,28.4,28.4,162859,26.4865379071596,26.5143112779116,26.2921243118956,26.2921243118956,175915.629529691,0.0,1.0
2016-07-13,28.61,28.79,28.47,28.79,85264,26.4865379071596,26.6531781316717,26.3569288436503,26.6531781316717,92099.7318921248,0.0,1.0
2016-07-14,28.83,28.93,28.79,28.81,40455,26.6902092926743,26.782787195181,26.6531781316717,26.671693712173,43698.3328684545,0.0,1.0
2016-07-15,28.8,28.89,28.75,28.89,95472,26.6624359219223,26.7457560341783,26.616146970669,26.7457560341783,103126.121261082,0.0,1.0
2016-07-18,28.79,28.85,28.7199,28.79,102171,26.6531781316717,26.7087248731757,26.5882810220145,26.6531781316717,110362.189284461,0.0,1.0
2016-07-19,28.66,28.74,28.58,28.7,34737,26.532826858413,26.6068891804183,26.4587645364076,26.5698580194156,37521.9129613522,0.0,1.0
2016-07-20,28.81,28.9,28.63,28.7,109433,26.671693712173,26.755013824429,26.505053487661,26.5698580194156,118206.393790473,0.0,1.0
2016-07-21,28.65,28.89,28.59,28.75,87441,26.5235690681623,26.7457560341783,26.4680223266583,26.616146970669,94451.2649697326,0.0,1.0
2016-07-22,28.85,28.87,28.58,28.7,30977,26.7087248731757,26.727240453677,26.4587645364076,26.5698580194156,33460.4686013129,0.0,1.0
2016-07-25,28.63,28.8,28.61,28.8,29529,26.505053487661,26.6624359219223,26.4865379071596,26.6624359219223,31896.3804541488,0.0,1.0
2016-07-26,29.05,29.05,28.68,28.68,87964,26.893880678189,26.893880678189,26.5513424389143,26.5513424389143,95016.1945974721,0.0,1.0
2016-07-27,28.95,29.09,28.84,29.07,41351,26.8013027756823,26.9309118391917,26.699467082925,26.9123962586903,44666.1664180809,0.0,1.0
2016-07-28,28.98,29.01,28.76,28.87,63687,26.8290761464343,26.8568495171863,26.6254047609197,26.727240453677,68792.87419091,0.0,1.0
2016-07-29,28.96,29.028,28.82,28.98,29995,26.810560565933,26.8735135396375,26.6809515024237,26.8290761464343,32399.7403136644,0.0,1.0
2016-08-01,28.84,28.97,28.77,28.94,89219,26.699467082925,26.8198183561837,26.6346625511703,26.7920449854317,96371.8096697723,0.0,1.0
2016-08-02,28.4,28.76,28.31,28.76,96080,26.2921243118956,26.6254047609197,26.2088041996396,26.6254047609197,103782.865455472,0.0,1.0
2016-08-03,28.57,28.59,28.4,28.41,49436,26.449506746157,26.4680223266583,26.2921243118956,26.3013821021463,53399.3519635376,0.0,1.0
2016-08-04,28.59,28.7,28.5401,28.59,26211,26.4680223266583,26.5698580194156,26.4218259533075,26.4680223266583,28312.3718406887,0.0,1.0
2016-08-05,29.0,29.0041,28.8211,28.83,68136,26.8475917269357,26.8513874209384,26.6819698593512,26.6902092926743,73598.5566264989,0.0,1.0
2016-08-08,29.01,29.192,28.98,29.04,112099,26.8568495171863,27.0253412997485,26.8290761464343,26.8846228879383,121086.13066916,0.0,1.0
2016-08-09,28.95,29.1,28.923,29.07,163140,26.8013027756823,26.9401696294423,26.7763067420055,26.9123962586903,176219.157685321,0.0,1.0
2016-08-10,28.93,28.9901,28.86,28.99,368229,26.782787195181,26.8384265145875,26.7179826634263,26.838333936685,397750.424269389,0.0,1.0
2016-08-11,29.11,29.1738,29.0024,29.01,47078,26.949427419693,27.0084921214923,26.8498135965958,26.8568495171863,50852.3078675343,0.0,1.0
2016-08-12,28.96,29.08,28.9287,29.08,27465,26.810560565933,26.921654048941,26.7815836824484,26.921654048941,29666.9067416167,0.0,1.0
2016-08-15,29.26,29.3199,29.04,29.04,69428,27.088294273453,27.1437484370545,26.8846228879383,26.8846228879383,74994.1380395764,0.0,1.0
2016-08-16,29.11,29.22,29.11,29.21,61095,26.949427419693,27.0512631124504,26.949427419693,27.0420053221997,65993.0699937765,0.0,1.0
2016-08-17,29.17,29.18,29.03,29.1,169646,27.004974161197,27.0142319514477,26.8753650976877,26.9401696294423,183246.752633836,0.0,1.0
2016-08-18,29.31,29.31,29.12,29.12,105119,27.1345832247064,27.1345832247064,26.9586852099437,26.9586852099437,113546.534490151,0.0,1.0
2016-08-19,29.41,29.41,29.15,29.2299,81498,27.227161127213,27.227161127213,26.9864585806957,27.0604283247985,88031.8065038514,0.0,1.0
2016-08-22,29.35,29.36,29.2201,29.34,37694,27.171614385709,27.1808721759597,27.0513556903529,27.1623565954584,40715.9797093938,0.0,1.0
2016-08-23,29.53,29.6049,29.49,29.49,37744,27.338254610221,27.4075954591985,27.3012234492184,27.3012234492184,40769.9882780113,0.0,1.0
2016-08-24,29.4,29.56,29.37,29.5,59932,27.2179033369624,27.366027980973,27.1901299662104,27.310481239469,64736.8306877323,0.0,1.0
2016-08-25,29.37,29.44,29.331,29.35,68064,27.1901299662104,27.254934497965,27.1540245842328,27.171614385709,73520.7842876896,0.0,1.0
2016-08-26,29.24,29.55,29.138,29.42,26088,27.0697786929517,27.3567701907224,26.9753492323949,27.2364189174637,28179.5107618895,0.0,1.0
2016-08-29,29.37,29.4532,29.26,29.26,21847,27.1901299662104,27.2671547810959,27.088294273453,27.088294273453,23598.5039717495,0.0,1.0
2016-08-30,29.42,29.49,29.343,29.38,30895,27.2364189174637,27.3012234492184,27.1651339325336,27.199387756461,33371.8945487802,0.0,1.0
2016-08-31,29.28,29.38,29.1,29.38,109750,27.1068098539544,27.199387756461,26.9401696294423,27.199387756461,118548.808115508,0.0,1.0
2016-09-01,29.28,29.3801,29.02,29.34,763358,27.1068098539544,27.1994803343635,26.866107307437,27.1623565954584,824557.458455015,0.0,1.0
2016-09-02,29.5,29.549,29.4,29.4,512935,27.310481239469,27.3558444116973,27.2179033369624,27.2179033369624,554057.702876795,0.0,1.0
2016-09-06,29.43,29.53,29.31,29.53,152283,27.2456767077144,27.338254610221,27.1345832247064,27.338254610221,164491.737095708,0.0,1.0
2016-09-07,29.56,29.58,29.3,29.41,83111,27.366027980973,27.3845435614744,27.1253254344557,27.227161127213,89774.1229274534,0.0,1.0
2016-09-08,29.6,29.61,29.5001,29.51,80455,27.4030591419757,27.4123169322264,27.3105738173716,27.3197390297197,86905.1877624894,0.0,1.0
2016-09-09,28.745,29.38,28.73,29.38,105753,26.6115180755436,27.199387756461,26.5976313901676,27.199387756461,114231.363140222,0.0,1.0
2016-09-12,29.04,29.1,28.43,28.47,169221,26.8846228879383,26.9401696294423,26.3198976826476,26.3569288436503,182787.679800587,0.0,1.0
2016-09-13,28.61,28.83,28.51,28.83,65603,26.4865379071596,26.6902092926743,26.393960004653,26.6902092926743,70862.4825403343,0.0,1.0
2016-09-14,28.44,28.67,28.37,28.58,88745,26.3291554728983,26.5420846486636,26.2643509411436,26.4587645364076,95859.808439278,0.0,1.0
2016-09-15,28.71,28.77,28.3847,28.43,25892,26.5791158096663,26.6346625511703,26.2779598928121,26.3198976826476,27967.7971729088,0.0,1.0
2016-09-16,28.45,28.69,28.3962,28.69,14573,26.338413263149,26.560600229165,26.2886063516004,26.560600229165,15741.3374092692,0.0,1.0
2016-09-19,28.6,28.8099,28.5101,28.59,49873,26.477280116909,26.6716011342705,26.3940525825555,26.4680223266583,53871.3868532549,0.0,1.0
2016-09-20,28.49,28.74,28.49,28.74,20625,26.3754444241516,26.6068891804183,26.3754444241516,26.6068891804183,22278.5345547367,0.0,1.0
2016-09-21,28.79,28.81,28.4987,28.54,98557,26.6896538252593,26.7081947449017,26.4196053306675,26.4578923297291,106312.957394547,0.0394,1.0
2016-09-22,29.1,29.16,28.96,28.96,53711,26.9770380797168,27.032660838644,26.8472516422198,26.8472516422198,57937.7949269814,0.0,1.0
2016-09-23,28.85,29.02,28.84,29.02,21565,26.7452765841865,26.9028744011471,26.7360061243653,26.9028744011471,23262.0607994705,0.0,1.0
2016-09-26,28.72,28.83,28.7,28.75,38705,26.6247606065108,26.7267356645441,26.6062196868684,26.6525719859745,41750.8955828196,0.0,1.0
2016-09-27,28.92,28.938,28.75,28.84,20277,26.810169802935,26.8268566306132,26.6525719859745,26.7360061243653,21872.701452857,0.0,1.0
2016-09-28,29.27,29.27,28.9401,28.96,26603,27.1346358966773,27.1346358966773,26.8288034271756,26.8472516422198,28696.526939407,0.0,1.0
2016-09-29,29.09,29.35,29.0043,29.23,35522,26.9677676198955,27.208799575247,26.8883197792278,27.0975540573925,38317.4089366469,0.0,1.0
2016-09-30,29.46,29.5524,29.1901,29.21,266747,27.3107746332803,27.3964336820282,27.0605649227058,27.07901313775,287738.693812953,0.0,1.0
2016-10-03,29.45,29.51,29.3101,29.32,396847,27.301504173459,27.3571269323863,27.1718104405603,27.1809881957833,428076.932162646,0.0,1.0
2016-10-04,29.28,29.674,29.2445,29.6,79935,27.1439063564985,27.5091624734541,27.1109962241332,27.4405610707772,86225.4964064767,0.0,1.0
2016-10-05,29.6,29.6697,29.38,29.38,134686,27.4405610707772,27.505176175731,27.2366109547106,27.2366109547106,145285.13428414,0.0,1.0
2016-10-06,29.7,29.71,29.49,29.54,288755,27.5332656689893,27.5425361288105,27.3385860127439,27.3849383118499,311478.616561608,0.0,1.0
2016-10-07,29.32,29.61,29.2,29.61,23973,27.1809881957833,27.4498315305984,27.0697426779288,27.4498315305984,25859.5587083564,0.0,1.0
2016-10-10,29.45,29.5999,29.42,29.45,40177,27.301504173459,27.440468366179,27.2736927939954,27.301504173459,43338.734836092,0.0,1.0
2016-10-11,28.98,29.57,28.8799,29.45,66396,26.8657925618622,27.4127496913136,26.772995259052,27.301504173459,71621.0428398628,0.0,1.0
2016-10-12,29.03,29.0972,28.91,29.03,76003,26.9121448609683,26.9744423509668,26.8008993431138,26.9121448609683,81984.0670967842,0.0,1.0
2016-10-13,28.91,28.997,28.56,28.8,48018,26.8008993431138,26.8815523435583,26.4764332493715,26.6989242850805,51796.7834671445,0.0,1.0
2016-10-14,28.9,29.16,28.89,29.06,365246,26.7916288832926,27.032660838644,26.7823584234714,26.9399562404319,393989.086889097,0.0,1.0
2016-10-17,28.8701,28.99,28.8641,28.88,32743,26.7639102084272,26.8750630216835,26.7583479325344,26.7730879636502,35319.7151290081,0.0,1.0
2016-10-18,29.03,29.14,28.99,29.12,81429,26.9121448609683,27.0141199190016,26.8750630216835,26.9955789993592,87837.0669529366,0.0,1.0
2016-10-19,29.26,29.29,29.0303,29.07,52393,27.1253654368561,27.1531768163197,26.9124229747629,26.9492267002531,56516.0747260215,0.0,1.0
2016-10-20,29.21,29.28,29.08,29.15,52963,27.07901313775,27.1439063564985,26.9584971600743,27.0233903788228,57130.9309586067,0.0,1.0
2016-10-21,29.19,29.19,28.92,29.05,44396,27.0604722181076,27.0604722181076,26.810169802935,26.9306857806107,47889.7496523668,0.0,1.0
2016-10-24,29.3,29.5,29.2401,29.37,63713,27.1624472761409,27.3478564725651,27.1069172218119,27.2273404948894,68726.9037661331,0.0,1.0
2016-10-25,29.11,29.31,29.1,29.22,50444,26.986308539538,27.1717177359621,26.9770380797168,27.0882835975713,54413.6978886383,0.0,1.0
2016-10-26,29.18,29.35,28.93,28.97,43117,27.0512017582864,27.208799575247,26.8194402627562,26.856522102041,46510.0985620574,0.0,1.0
2016-10-27,29.05,29.27,28.97,29.25,31609,26.9306857806107,27.1346358966773,26.856522102041,27.1160949770349,34096.4748347072,0.0,1.0
2016-10-28,29.1199,29.385,29.05,29.05,69344,26.995486294761,27.2412461846212,26.9306857806107,26.9306857806107,74801.036126987,0.0,1.0
2016-10-31,29.27,29.3,29.1501,29.23,93389,27.1346358966773,27.1624472761409,27.023483083421,27.0975540573925,100738.260885775,0.0,1.0
2016-11-01,28.99,29.38,28.81,29.38,709242,26.8750630216835,27.2366109547106,26.7081947449017,27.2366109547106,765055.901949361,0.0,1.0
2016-11-02,28.78,29.0699,28.73,28.91,236602,26.6803833654381,26.9491339956549,26.634031066332,26.8008993431138,255221.428670359,0.0,1.0
2016-11-03,28.74,28.91,28.71,28.86,124300,26.6433015261532,26.8008993431138,26.6154901466896,26.7545470440077,134081.806509352,0.0,1.0
2016-11-04,28.8,29.08,28.72,28.75,76875,26.6989242850805,26.9584971600743,26.6247606065108,26.6525719859745,82924.6892631249,0.0,1.0
2016-11-07,29.52,29.52,29.22,29.22,248631,27.3663973922075,27.3663973922075,27.0882835975713,27.0882835975713,268197.052568195,0.0,1.0
2016-11-08,29.68,29.78,29.39,29.54,71715,27.5147247493468,27.6074293475589,27.2458814145318,27.3849383118499,77358.6223155124,0.0,1.0
2016-11-09,30.69,30.82,29.63,29.63,534599,28.4510411912889,28.5715571689646,27.4683724502408,27.4683724502408,576669.345761006,0.0,1.0
2016-11-10,31.36,31.408,30.83,30.96,658292,29.0721619993099,29.1166602064517,28.5808276287858,28.7013436064615,710096.384317411,0.0,1.0
2016-11-11,31.49,31.51,31.1388,31.36,264792,29.1926779769856,29.211218896628,28.8670994280647,29.0721619993099,285629.844804701,0.0,1.0
2016-11-14,31.99,32.01,31.6,31.68,565539,29.656200968046,29.6747418876884,29.2946530350189,29.3688167135885,610044.173543784,0.0,1.0
2016-11-15,32.24,32.25,31.93,32.07,560691,29.8879624635762,29.8972329233974,29.6005782091188,29.7303646466157,604814.659481377,0.0,1.0
2016-11-16,32.02,32.1817,31.936,32.18,268727,29.6840123475096,29.8339156828186,29.6061404850115,29.832339704649,289874.510199828,0.0,1.0
2016-11-17,32.17,32.2,32.05,32.13,1162763,29.8230692448278,29.8508806242914,29.7118237269733,29.7859874055429,1254266.80275329,0.0,1.0
2016-11-18,32.07,32.19,32.0401,32.19,146277,29.7303646466157,29.8416101644702,29.7026459717503,29.8416101644702,157788.289708515,0.0,1.0
2016-11-21,32.31,32.33,32.16,32.26,180055,29.9528556823247,29.9713966019671,29.8137987850066,29.9065033832186,194224.454312481,0.0,1.0
2016-11-22,32.54,32.555,32.34,32.47,419291,30.1660762582125,30.1799819479443,29.9806670617883,30.101183039464,452287.16599447,0.0,1.0
2016-11-23,32.92,32.93,32.49,32.5,6977485,30.5183537314184,30.5276241912396,30.1197239591064,30.1289944189276,7526579.19301613,0.0,1.0
2016-11-25,33.1,33.3,32.92,33.14,1364090,30.6852220082002,30.8706312046243,30.5183537314184,30.722303847485,1471437.26018778,0.0,1.0
2016-11-28,32.8,33.1,32.7,33.1,28030535,30.4071082135639,30.6852220082002,30.3144036153518,30.6852220082002,30236402.0130621,0.0,1.0
2016-11-29,32.69,32.86,32.628,32.86,1922015,30.3051331555306,30.4627309724911,30.2476563046391,30.4627309724911,2073268.24889841,0.0,1.0
2016-11-30,32.84,33.0399,32.8299,32.88,1440921,30.4441900528487,30.6295065446747,30.4348268884293,30.4812718921336,1554314.48686454,0.0,1.0
2016-12-01,33.02,33.23,32.9128,33.1,1830732,30.6110583296305,30.8057379858759,30.5116790003471,30.6852220082002,1974801.71998776,0.0,1.0
2016-12-02,33.03,33.21,32.9658,33.21,1055735,30.6203287894517,30.7871970662334,30.5608124373995,30.7871970662334,1138816.21878641,0.0,1.0
2016-12-05,33.1,33.38,33.075,33.24,547936,30.6852220082002,30.944794883194,30.6620458586471,30.8150084456971,591055.902908352,0.0,1.0
2016-12-06,33.44,33.45,33.05,33.18,986598,31.0004176421212,31.0096881019425,30.6388697090941,30.7593856867698,1064238.47255441,0.0,1.0
2016-12-07,33.98,34.04,33.4288,33.49,501799,31.5010224724665,31.5566452313938,30.9900347271215,31.0467699412273,541288.145008739,0.0,1.0
2016-12-08,34.08,34.189,33.85,34.11,426593,31.5937270706786,31.6947750827298,31.3805064947908,31.6215384501422,460163.797942429,0.0,1.0
2016-12-09,34.09,34.2535,33.99,34.13,335412,31.6029975304998,31.7545695485766,31.5102929322877,31.6400793697846,361807.295936563,0.0,1.0
2016-12-12,33.74,34.03,33.613,34.03,353426,31.2785314367575,31.5473747715725,31.1607965970281,31.5473747715725,381238.910276542,0.0,1.0
2016-12-13,33.72,33.9599,33.6158,33.86,417241,31.2599905171151,31.4823888482259,31.1633923257781,31.389776954612,450075.840947453,0.0,1.0
2016-12-14,33.32,33.7937,33.29,33.67,390911,30.8891721242667,31.3283138059974,30.8613607448031,31.213638218009,421673.797782601,0.0,1.0
2016-12-15,33.53,33.7448,33.28,33.32,470548,31.0838517805121,31.2829812574717,30.8520902849819,30.8891721242667,507577.843035902,0.0,1.0
2016-12-16,33.33,33.71,33.3,33.54,302449,30.8984425840879,31.2507200572939,30.8706312046243,31.0931222403333,326250.26787568,0.0,1.0
2016-12-19,33.51,33.5974,33.36,33.37,256691,31.0653108608697,31.1463346797071,30.9262539635516,30.9355244233728,276891.335435978,0.0,1.0
2016-12-20,33.71,33.7675,33.54,33.54,355508,31.2507200572939,31.3040252012658,31.0931222403333,31.0931222403333,383484.753568195,0.0,1.0
2016-12-21,33.53,33.68,33.52,33.68,224409,31.1210263243952,31.2602495259657,31.1117447776238,31.2602495259657,241779.74375163,0.0401,1.0
2016-12-22,33.34,33.6,33.24,33.6,311025,30.9446769357392,31.1859971517947,30.8518614680255,31.1859971517947,335100.396153232,0.0,1.0
2016-12-23,33.38,33.39,33.3,33.34,175348,30.9818031228247,30.991084669596,30.9075507486537,30.9446769357392,188921.097225872,0.0,1.0
2016-12-27,33.48,33.57,33.42,33.46,165842,31.0746185905383,31.1581525114806,31.0189293099101,31.0560554969956,178679.269829899,0.0,1.0
2016-12-28,33.05,33.57,33.0,33.5,160531,30.6755120793695,31.1581525114806,30.6291043455127,31.0931816840811,172957.163234064,0.0,1.0
2016-12-29,33.01,33.21,32.895,33.03,137204,30.6383858922841,30.8240168277114,30.5316481044133,30.6569489858268,147824.498846742,0.0,1.0
2016-12-30,32.88,33.12,32.79,33.06,336462,30.5177257842563,30.7404829067691,30.434191863314,30.6847936261409,362506.388523459,0.0,1.0
2017-01-03,33.18,33.48,32.965,33.06,1405321,30.7961721873973,31.0746185905383,30.5966189318129,30.6847936261409,1514102.1584196,0.0,1.0
2017-01-04,33.59,33.61,33.19,33.23,1185162,31.1767156050234,31.1952786985661,30.8054537341687,30.8425799212541,1276901.39283259,0.0,1.0
2017-01-05,33.3,33.67,33.1614,33.53,662571,30.9075507486537,31.2509679791943,30.7789085104026,31.1210263243952,713858.386237902,0.0,1.0
2017-01-06,33.35,33.53,33.21,33.37,488135,30.9539584825106,31.1210263243952,30.8240168277114,30.9725215760533,525919.883855825,0.0,1.0
2017-01-09,33.07,33.28,33.04,33.28,578815,30.6940751729123,30.888987655111,30.6662305325982,30.888987655111,623619.116789432,0.0,1.0
2017-01-10,33.37,33.495,33.14,33.14,345732,30.9725215760533,31.0885409106954,30.7590460003118,30.7590460003118,372493.947955468,0.0,1.0
2017-01-11,33.59,33.62,33.4,33.45,462658,31.1767156050234,31.2045602453375,31.0003662163674,31.0467739502242,498470.79522052,0.0,1.0
2017-01-12,33.39,33.58,33.02,33.58,524375,30.991084669596,31.167434058252,30.6476674390554,31.167434058252,564965.100017206,0.0,1.0
2017-01-13,33.6,33.695,33.45,33.45,465696,31.1859971517947,31.2741718461227,31.0467739502242,31.0467739502242,501743.956553255,0.0,1.0
2017-01-17,33.19,33.54,33.13,33.54,390716,30.8054537341687,31.1303078711665,30.7497644535405,31.1303078711665,420960.00766307,0.0,1.0
2017-01-18,33.39,33.415,33.1,33.17,436640,30.991084669596,31.0142885365244,30.7219198132264,30.7868906406259,470438.829600024,0.0,1.0
2017-01-19,33.38,33.692,33.22,33.55,347873,30.9818031228247,31.2713873820913,30.8332983744828,31.1395894179379,374800.675543809,0.0,1.0
2017-01-20,33.55,33.55,33.33,33.43,242894,31.1395894179379,31.1395894179379,30.9353953889678,31.0282108566815,261695.605251164,0.0,1.0
2017-01-23,33.33,33.56,33.15,33.48,366182,30.9353953889678,31.1488709647093,30.7683275470832,31.0746185905383,394526.913476997,0.0,1.0
2017-01-24,33.92,33.96,33.36,33.37,347462,31.4830066484785,31.520132835564,30.9632400292819,30.9725215760533,374357.861420125,0.0,1.0
2017-01-25,34.35,34.375,34.01,34.07,383611,31.8821131596473,31.9053170265757,31.5665405694208,31.622229850049,413305.033578451,0.0,1.0
2017-01-26,34.46,34.6528,34.285,34.47,291104,31.9842101741323,32.1631583958843,31.8217831056334,31.9934917209037,313637.378737371,0.0,1.0
2017-01-27,34.2,34.44,34.13,34.36,344439,31.7428899580768,31.9656470805896,31.6779191306772,31.8913947064187,371100.861186796,0.0,1.0
2017-01-30,33.87,34.07,33.44,34.07,391137,31.4365989146217,31.622229850049,31.0374924034529,31.622229850049,421413.595853024,0.0,1.0
2017-01-31,33.76,33.79,33.4002,33.77,226206,31.3345019001366,31.3623465404507,31.0005518473028,31.343783446908,243715.843460295,0.0,1.0
2017-02-01,33.67,34.025,33.51,33.78,627888,31.2509679791943,31.5804628895779,31.1024632308524,31.3530649936794,676490.692194714,0.0,1.0
2017-02-02,33.51,33.71,33.4,33.56,280669,31.1024632308524,31.2880941662798,31.0003662163674,31.1488709647093,302394.640584942,0.0,1.0
2017-02-03,34.0,34.01,33.71,33.71,227738,31.5572590226494,31.5665405694208,31.2880941662798,31.2880941662798,245366.430412812,0.0,1.0
2017-02-06,33.88,34.1,33.79,33.95,133422,31.445880461393,31.6500744903631,31.3623465404507,31.5108512887926,143749.746983544,0.0,1.0
2017-02-07,33.88,34.07,33.79,33.96,126194,31.445880461393,31.622229850049,31.3623465404507,31.520132835564,135962.251883807,0.0,1.0
2017-02-08,33.83,33.88,33.62,33.84,138066,31.3994727275362,31.445880461393,31.2045602453375,31.4087542743076,148753.22335919,0.0,1.0
2017-02-09,34.2,34.28,33.88,33.89,618422,31.7428899580768,31.8171423322477,31.445880461393,31.4551620081644,666291.961063819,0.0,1.0
2017-02-10,34.39,34.445,34.21,34.32,294452,31.9192393467328,31.9702878539753,31.7521715048482,31.8542685193332,317244.536124464,0.0,1.0
2017-02-13,34.61,34.75,34.5,34.5,319471,32.1234333757029,32.253375030502,32.0213363612178,32.0213363612178,344200.172524618,0.0,1.0
2017-02-14,34.6,34.63,34.3768,34.56,221227,32.1141518289315,32.1419964692456,31.9069877049946,32.077025641846,238351.435864613,0.0,1.0
2017-02-15,34.83,34.91,34.595,34.62,231426,32.3276274046729,32.4018797788439,32.1095110555458,32.1327149224742,249339.906053076,0.0,1.0
2017-02-16,34.78,34.869,34.56,34.86,220407,32.2812196708161,32.3638254370813,32.077025641846,32.355472044987,237467.962430498,0.0,1.0
2017-02-17,34.81,34.83,34.57,34.63,204904,32.3090643111302,32.3276274046729,32.0863071886174,32.1419964692456,220764.927492587,0.0,1.0
2017-02-21,35.04,35.0562,34.86,34.88,404931,32.5225398868717,32.5375759926413,32.355472044987,32.3740351385298,436275.342865443,0.0,1.0
2017-02-22,34.9,35.07,34.79,34.95,346708,32.3925982320725,32.5503845271858,32.2905012175875,32.4390059659294,373545.49682339,0.0,1.0
2017-02-23,34.56,35.052,34.48,35.01,298592,32.077025641846,32.5336777429973,32.0027732676751,32.4946952465576,321704.999560119,0.0,1.0
2017-02-24,34.79,34.79,34.25,34.4,272057,32.2905012175875,32.2905012175875,31.7892976919336,31.9285208935041,293116.014713479,0.0,1.0
2017-02-27,35.05,35.05,34.76,34.8,169689,32.531821433643,32.531821433643,32.2626565772734,32.2997827643588,182824.053123852,0.0,1.0
2017-02-28,34.75,35.05,34.72,35.05,236551,32.253375030502,32.531821433643,32.2255303901879,32.531821433643,254861.615016296,0.0,1.0
2017-03-01,35.44,35.54,35.1442,35.18,977234,32.8938017577264,32.98661722544,32.6192536042293,32.6524815416708,1052878.38770005,0.0,1.0
2017-03-02,34.91,35.43,34.89,35.43,1215207,32.4018797788439,32.884520210955,32.3833166853011,32.884520210955,1309272.0749399,0.0,1.0
2017-03-03,35.07,35.08,34.82,34.9,194317,32.5503845271858,32.5596660739571,32.3183458579016,32.3925982320725,209358.423532859,0.0,1.0
2017-03-06,34.88,34.96,34.76,34.96,228790,32.3740351385298,32.4482875127007,32.2626565772734,32.4482875127007,246499.862184384,0.0,1.0
2017-03-07,34.63,34.88,34.61,34.82,217451,32.1419964692456,32.3740351385298,32.1234333757029,32.3183458579016,234283.148441175,0.0,1.0
2017-03-08,34.56,34.779,34.53,34.7,424600,32.077025641846,32.280291516139,32.0491810015319,32.2069672966452,457466.85381131,0.0,1.0
2017-03-09,34.23,34.64,34.09,34.56,343068,31.7707345983909,32.151278016017,31.6407929435917,32.077025641846,369623.736701221,0.0,1.0
2017-03-10,34.5,34.53,34.26,34.39,286267,32.0213363612178,32.0491810015319,31.798579238705,31.9192393467328,308425.962882718,0.0,1.0
2017-03-13,34.51,34.64,34.44,34.53,471597,32.0306179079892,32.151278016017,31.9656470805896,32.0491810015319,508101.733059001,0.0,1.0
2017-03-14,34.16,34.37,33.99,34.37,198415,31.7057637709913,31.90067625319,31.5479774758781,31.90067625319,213773.635890181,0.0,1.0
2017-03-15,34.64,34.745,34.21,34.22,212962,32.151278016017,32.2487342571163,31.7521715048482,31.7614530516195,229446.670092708,0.0,1.0
2017-03-16,34.535,34.72,34.5,34.72,447331,32.0538217749176,32.2255303901879,32.0213363612178,32.2255303901879,481957.383848956,0.0,1.0
2017-03-17,34.59,34.6799,34.51,34.63,149106,32.1048702821601,32.1883113876347,32.0306179079892,32.1419964692456,160647.792520935,0.0,1.0
2017-03-20,34.443,34.61,34.405,34.61,100877,31.968431544621,32.1234333757029,31.9331616668898,32.1234333757029,108685.548308817,0.0,1.0
2017-03-21,33.71,34.58,33.68,34.57,225084,31.2880941662798,32.0955887353888,31.2602495259657,32.0863071886174,242506.993224835,0.0,1.0
2017-03-22,33.82,33.8632,33.565,33.66,428919,31.3901911807648,31.4302874628171,31.153511738095,31.2416864324229,462120.173033192,0.0,1.0
2017-03-23,33.78,34.0212,33.7,33.77,279008,31.3887061332814,31.6128315305386,31.3143693514382,31.379414035551,300263.738173228,0.0384,1.0
2017-03-24,33.71,33.985,33.5535,33.88,436357,31.3236614491686,31.5791941367545,31.1782401196879,31.4816271105854,469600.097481274,0.0,1.0
2017-03-27,33.58,33.66,33.125,33.3,388088,31.2028641786735,31.2772009605166,30.7800737319404,30.9426854422223,417653.807848418,0.0,1.0
2017-03-28,34.06,34.18,33.52,33.52,205462,31.6488848697325,31.7603900424973,31.1471115922911,31.1471115922911,221114.764352806,0.0,1.0
2017-03-29,34.11,34.13,33.905,34.0,312637,31.6953453583845,31.7139295538453,31.5048573549114,31.5931322833501,336454.704923384,0.0,1.0
2017-03-30,34.36,34.38,34.09,34.09,227555,31.9276478016444,31.9462319971052,31.6767611629237,31.6767611629237,244890.881050038,0.0,1.0
2017-03-31,34.32,34.44,34.268,34.31,211323,31.8904794107229,32.0019845834876,31.8421605025248,31.8811873129925,227422.27442217,0.0,1.0
2017-04-03,34.04,34.4254,33.88,34.36,604360,31.6303006742717,31.9884181208012,31.4816271105854,31.9276478016444,650402.113209557,0.0,1.0
2017-04-04,34.0,34.14,33.94,33.99,179440,31.5931322833501,31.7232216515757,31.5373796969678,31.5838401856197,193110.323638763,0.0,1.0
2017-04-05,33.86,34.39,33.82,34.21,494516,31.4630429151246,31.9555240948356,31.425874524203,31.7882663356885,532189.839526006,0.0,1.0
2017-04-06,34.03,34.18,33.77,33.89,298218,31.6210085765413,31.7603900424973,31.379414035551,31.4909192083158,320937.218540485,0.0,1.0
2017-04-07,34.03,34.16,33.8901,33.97,237866,31.6210085765413,31.7418058470365,31.4910121292931,31.5652559901589,255987.406613119,0.0,1.0
2017-04-10,34.15,34.36,34.041,34.06,311652,31.7325137493061,31.9276478016444,31.6312298840448,31.6488848697325,335394.664415224,0.0,1.0
2017-04-11,34.24,34.24,33.83,34.11,583960,31.8161426288797,31.8161426288797,31.4351666219334,31.6953453583845,628447.974766451,0.0,1.0
2017-04-12,33.69,34.26,33.65,34.26,535311,31.3050772537078,31.8347268243405,31.2679088627862,31.8347268243405,576092.735495932,0.0,1.0
2017-04-13,33.31,33.73,33.31,33.61,479754,30.9519775399527,31.3422456446294,30.9519775399527,31.2307404718647,516303.222285952,0.0,1.0
2017-04-17,33.7,33.7158,33.34,33.43,293641,31.3143693514382,31.3290508658523,30.9798538331439,31.0634827127175,316011.527773128,0.0,1.0
2017-04-18,33.66,33.74,33.475,33.6,493129,31.2772009605166,31.3515377423598,31.1052971525043,31.2214483741343,530697.173348527,0.0,1.0
2017-04-19,33.8,33.99,33.72,33.85,378989,31.4072903287422,31.5838401856197,31.332953546899,31.4537508173942,407861.61639284,0.0,1.0
2017-04-20,34.17,34.2568,33.902,33.95,180705,31.7510979447669,31.8317533530667,31.5020697255922,31.5466717946982,194471.695458887,0.0,1.0
2017-04-21,34.17,34.28,34.02,34.18,304349,31.7510979447669,31.8533110198013,31.6117164788109,31.7603900424973,327535.298089244,0.0,1.0
2017-04-24,34.78,34.83,34.53,34.65,149978,32.3179159063211,32.3643763949731,32.0856134630612,32.197118635826,161403.812520589,0.0,1.0
2017-04-25,34.91,35.0675,34.87,34.89,613696,32.4387131768163,32.58506371607,32.4015447858947,32.4201289813555,660449.360097048,0.0,1.0
2017-04-26,34.86,35.06,34.7901,34.9,949902,32.3922526881643,32.5780946427722,32.3273009250288,32.4294210790859,1022268.62820502,0.0,1.0
2017-04-27,34.85,34.94,34.68,34.86,142550,32.3829605904339,32.4665894700075,32.2249949290171,32.3922526881643,153409.923287481,0.0,1.0
2017-04-28,34.63,34.92,34.57,34.92,137487,32.1785344403652,32.4480052745467,32.1227818539828,32.4480052745467,147961.207457215,0.0,1.0
2017-05-01,34.61,34.81,34.44,34.61,690385,32.1599502449044,32.3457921995123,32.0019845834876,32.1599502449044,742980.777894267,0.0,1.0
2017-05-02,34.84,34.85,34.67,34.68,534249,32.3736684927035,32.3829605904339,32.2157028312867,32.2249949290171,574949.828876981,0.0,1.0
2017-05-03,34.7,34.76,34.52,34.76,188869,32.2435791244779,32.2993317108603,32.0763213653308,32.2993317108603,203257.655569157,0.0,1.0
2017-05-04,34.7,34.81,34.49,34.76,227812,32.2435791244779,32.3457921995123,32.0484450721396,32.2993317108603,245167.460147091,0.0,1.0
2017-05-05,34.96,34.97,34.66,34.8,80358,32.4851736654683,32.4944657631987,32.2064107335563,32.3365001017819,86479.9341672075,0.0,1.0
2017-05-08,34.78,35.0299,34.7201,34.94,84879,32.3179159063211,32.5501254286037,32.262256240916,32.4665894700075,91345.3586721722,0.0,1.0
2017-05-09,34.88,34.975,34.81,34.85,103326,32.4108368836251,32.4991118120639,32.3457921995123,32.3829605904339,111197.711214327,0.0,1.0
2017-05-10,34.89,34.93,34.7861,34.88,197028,32.4201289813555,32.4572973722771,32.3235840859367,32.4108368836251,212038.234763142,0.0,1.0
2017-05-11,34.83,34.9,34.5,34.78,133633,32.3643763949731,32.4294210790859,32.05773716987,32.3179159063211,143813.597184679,0.0,1.0
2017-05-12,34.58,34.74,34.54,34.74,114983,32.1320739517132,32.2807475153995,32.0949055607916,32.2807475153995,123742.77944135,0.0,1.0
2017-05-15,34.8,34.879,34.66,34.66,111344,32.3365001017819,32.409907673852,32.2064107335563,32.2064107335563,119826.548569073,0.0,1.0
2017-05-16,34.79,34.82,34.61,34.82,109483,32.3272080040515,32.3550842972427,32.1599502449044,32.3550842972427,117823.771527768,0.0,1.0
2017-05-17,33.95,34.48,33.94,34.4,251375,31.5466717946982,32.0391529744092,31.5373796969678,31.964816192566,270525.566232133,0.0,1.0
2017-05-18,34.0,34.1565,33.68,33.87,116513,31.5931322833501,31.7385536128309,31.2957851559774,31.472335012855,125389.339824583,0.0,1.0
2017-05-19,34.49,34.6499,34.14,34.14,76306,32.0484450721396,32.1970257148486,31.7232216515757,31.7232216515757,82119.239609783,0.0,1.0
2017-05-22,34.74,34.79,34.62,34.67,89085,32.2807475153995,32.3272080040515,32.1692423426348,32.2157028312867,95871.7854511771,0.0,1.0
2017-05-23,34.79,34.84,34.571,34.84,159758,32.3272080040515,32.3736684927035,32.1237110637558,32.3736684927035,171928.884774195,0.0,1.0
2017-05-24,34.8,34.903,34.68,34.82,67242,32.3365001017819,32.432208708405,32.2249949290171,32.3550842972427,72364.7145681995,0.0,1.0
2017-05-25,35.05,35.1,34.87,34.89,117985,32.5688025450418,32.6152630336938,32.4015447858947,32.4201289813555,126973.481578909,0.0,1.0
2017-05-26,35.09,35.14,35.01,35.02,71888,32.6059709359634,32.6524314246154,32.5316341541202,32.5409262518506,77364.661980291,0.0,1.0
2017-05-30,34.93,35.0452,34.86,35.01,60803,32.4572973722771,32.5643423381312,32.3922526881643,32.5316341541202,65435.1705762801,0.0,1.0
2017-05-31,34.97,35.01,34.62,35.0,251731,32.4944657631987,32.5316341541202,32.1692423426348,32.5223420563899,270908.687471631,0.0,1.0
2017-06-01,35.39,35.44,35.0412,35.13,407539,32.8847338678753,32.9311943565273,32.5606254990391,32.643139326885,438586.648380617,0.0,1.0
2017-06-02,35.53,35.73,35.42,35.44,196406,33.0148232361009,33.2006651907088,32.9126101610665,32.9311943565273,211368.848777279,0.0,1.0
2017-06-05,35.34,35.54,35.33,35.54,73038,32.8382733792234,33.0241153338313,32.828981281493,33.0241153338313,78602.272725858,0.0,1.0
2017-06-06,35.08,35.19,35.04,35.16,121427,32.596678838233,32.6988919132674,32.5595104473114,32.6710156200762,130677.704349555,0.0,1.0
2017-06-07,35.05,35.14,34.93,35.14,92871,32.5688025450418,32.6524314246154,32.4572973722771,32.6524314246154,99946.2152622358,0.0,1.0
2017-06-08,35.21,35.3161,35.015,35.08,76665,32.7174761087282,32.8160652656477,32.5362802029854,32.596678838233,82505.5893990513,0.0,1.0
2017-06-09,35.32,35.47,35.13,35.26,142461,32.8196891837626,32.9590706497185,32.643139326885,32.7639365973802,153314.142977607,0.0,1.0
2017-06-12,35.27,35.28,35.0399,35.28,168429,32.7732286951106,32.782520792841,32.5594175263341,32.782520792841,181260.469795771,0.0,1.0
2017-06-13,35.49,35.51,35.31,35.34,92686,32.9776548451793,32.9962390406401,32.8103970860322,32.8382733792234,99747.1213596879,0.0,1.0
2017-06-14,35.36,35.62,35.22,35.53,66576,32.8568575746841,33.0984521156745,32.7267682064586,33.0148232361009,71647.9765190276,0.0,1.0
2017-06-15,35.3599,35.36,35.08,35.11,105219,32.8567646537068,32.8568575746841,32.596678838233,32.6245551314242,113234.926119856,0.0,1.0
2017-06-16,35.39,35.4,35.27,35.34,89508,32.8847338678753,32.8940259656057,32.7732286951106,32.8382733792234,96327.0109688945,0.0,1.0
2017-06-19,35.68,35.7001,35.48,35.52,67692,33.1542047020569,33.172881818495,32.9683627474489,33.0055311383705,72848.9970338561,0.0,1.0
2017-06-20,35.23,35.61,35.23,35.61,89782,32.736060304189,33.0891600179441,32.736060304189,33.0891600179441,96621.8851813164,0.0,1.0
2017-06-21,34.95,35.33,34.91,35.33,83374,32.4758815677379,32.828981281493,32.4387131768163,32.828981281493,89725.7028703646,0.0,1.0
2017-06-22,34.91,34.985,34.76,34.9,103066,32.4871250059917,32.5569197460504,32.3475355258742,32.4778190406505,110752.615361821,0.0521,1.0
2017-06-23,35.04,35.1099,34.85,34.93,76598,32.6081025554267,32.6731512531615,32.4312892139447,32.505736936674,82310.6439707062,0.0,1.0
2017-06-26,35.11,35.33,35.04,35.15,96822,32.6732443128149,32.8779755503204,32.6081025554267,32.7104681741795,104042.940684244,0.0,1.0
2017-06-27,34.94,35.23,34.94,35.07,138673,32.5150429020151,32.7849158969088,32.5150429020151,32.6360204514502,149015.169212639,0.0,1.0
2017-06-28,35.37,35.415,35.13,35.13,197857,32.915199411685,32.9570762557203,32.6918562434972,32.6918562434972,212613.084990626,0.0,1.0
2017-06-29,35.08,35.43,34.8002,35.43,138666,32.6453264167914,32.971035203732,32.3849455065457,32.971035203732,149007.647155825,0.0,1.0
2017-06-30,35.36,35.51,35.154,35.19,116885,32.9058934463439,33.0454829264613,32.714190560316,32.7476920355441,125602.230091072,0.0,1.0
2017-07-03,35.6,35.75,35.4701,35.54,217271,33.1292366145317,33.2688260946491,33.0083521247501,33.0734008224848,233474.972272896,0.0,1.0
2017-07-05,35.74,35.77,35.5165,35.6,682475,33.259520129308,33.2874380253315,33.051531803933,33.1292366145317,733373.67482059,0.0,1.0
2017-07-06,35.4634,35.73,35.4,35.62,180983,33.0021171279715,33.2502141639668,32.9431173077085,33.1478485452141,194480.629752086,0.0,1.0
2017-07-07,35.88,35.9293,35.46,35.56,128385,33.3898036440842,33.4356820532162,32.9989530997555,33.0920127531671,137959.89485599,0.0,1.0
2017-07-10,35.87,36.02,35.78,35.8,102564,33.3804976787431,33.5200871588605,33.2967439906726,33.3153559213549,110213.176430344,0.0,1.0
2017-07-11,35.84,35.95,35.63,35.86,177056,33.3525797827196,33.4549454014724,33.1571545105552,33.3711917134019,190260.755879753,0.0,1.0
2017-07-12,36.08,36.3499,36.07,36.08,101470,33.5759229509074,33.8270909554654,33.5666169855663,33.5759229509074,109037.58640836,0.0,1.0
2017-07-13,36.08,36.17,35.9901,36.12,97556,33.5759229509074,33.6596766389779,33.4922623224904,33.6131468122721,104831.682070109,0.0,1.0
2017-07-14,36.22,36.2946,36.13,36.13,76203,33.7062064656837,33.7756289671288,33.6224527776132,33.6224527776132,81886.1850505197,0.0,1.0
2017-07-17,36.19,36.2632,36.1,36.21,117188,33.6782885696602,33.7464082359575,33.5945348815898,33.6969005003425,125927.82769314,0.0,1.0
2017-07-18,36.02,36.15,35.95,36.15,51164,33.5200871588605,33.6410647082956,33.4549454014724,33.6410647082956,54979.7878288885,0.0,1.0
2017-07-19,36.06,36.1,35.95,36.02,117596,33.5573110202251,33.5945348815898,33.4549454014724,33.5200871588605,126366.256147408,0.0,1.0
2017-07-20,35.89,36.39,35.877,36.13,108318,33.3991096094254,33.8644078764834,33.3870118544819,33.6224527776132,116396.307130982,0.0,1.0
2017-07-21,35.89,35.89,35.7039,35.82,90422,33.3991096094254,33.3991096094254,33.2259255944264,33.3339678520373,97165.6315976811,0.0,1.0
2017-07-24,35.82,35.87,35.79,35.86,54055,33.3339678520373,33.3804976787431,33.3060499560138,33.3711917134019,58086.3972928342,0.0,1.0
2017-07-25,35.89,36.07,35.85,36.07,62568,33.3991096094254,33.5666169855663,33.3618857480608,33.5666169855663,67234.2929575072,0.0,1.0
2017-07-26,35.77,35.99,35.73,35.98,71159,33.2874380253315,33.492169262837,33.2502141639668,33.4828632974958,76466.0058266726,0.0,1.0
2017-07-27,35.45,35.77,35.28,35.77,50161,32.9896471344143,33.2874380253315,32.8314457236146,33.2874380253315,53901.9845454789,0.0,1.0
2017-07-28,35.45,35.4757,35.2475,35.39,35635,32.9896471344143,33.0135634653411,32.8012013362558,32.9338113423674,38292.6420780714,0.0,1.0
2017-07-31,35.34,35.53,35.34,35.53,47590,32.8872815156616,33.0640948571436,32.8872815156616,33.0640948571436,51139.2405358612,0.0,1.0
2017-08-01,35.38,35.5281,35.26,35.47,381085,32.9245053770262,33.0623267237288,32.8128337929323,33.0082590650966,409506.145820733,0.0,1.0
2017-08-02,35.5,35.524,35.25,35.4,129392,33.0361769611201,33.0585112779389,32.8035278275911,32.9431173077085,139041.996457579,0.0,1.0
2017-08-03,35.61,35.6233,35.5,35.52,81098,33.1385425798729,33.1509195137766,33.0361769611201,33.0547888918025,87146.2519221953,0.0,1.0
2017-08-04,35.81,35.81,35.635,35.7,214191,33.3246618866961,33.3246618866961,33.1618074932258,33.2222962679433,230165.267274988,0.0,1.0
2017-08-07,35.87,35.8981,35.73,35.81,62710,33.3804976787431,33.4066474413517,33.2502141639668,33.3246618866961,67386.8832528652,0.0,1.0
2017-08-08,35.85,36.11,35.7976,35.82,187219,33.3618857480608,33.6038408469309,33.3131224896731,33.3339678520373,201181.707793305,0.0,1.0
2017-08-09,35.72,35.8099,35.64,35.74,89490,33.2409081986257,33.3245688270427,33.1664604758964,33.259520129308,96164.1234619504,0.0,1.0
2017-08-10,35.15,35.6,35.15,35.6,118387,32.7104681741795,33.1292366145317,32.7104681741795,33.1292366145317,127216.248567325,0.0,1.0
2017-08-11,35.23,35.36,35.14,35.23,92478,32.7849158969088,32.9058934463439,32.7011622088383,32.7849158969088,99374.9671417393,0.0,1.0
2017-08-14,35.61,35.7038,35.47,35.47,57117,33.1385425798729,33.225832534773,33.0082590650966,33.0082590650966,61376.7598589365,0.0,1.0
2017-08-15,35.55,35.7,35.52,35.7,103193,33.0827067878259,33.2222962679433,33.0547888918025,33.2222962679433,110889.086964008,0.0,1.0
2017-08-16,35.57,35.72,35.55,35.64,257812,33.1013187185083,33.2409081986257,33.0827067878259,33.1664604758964,277039.501597635,0.0,1.0
2017-08-17,34.86,35.4743,34.86,35.47,124889,32.4405951792859,33.0122606301933,32.4405951792859,33.0082590650966,134203.164767455,0.0,1.0
2017-08-18,34.71,34.92,34.6682,34.83,100027,32.3010056991684,32.4964309713328,32.2621067640424,32.4126772832624,107486.968125249,0.0,1.0
2017-08-21,34.66,34.73,34.59,34.7,110670,32.2544758724626,32.3196176298508,32.1893341150745,32.2916997338273,118923.718220294,0.0,1.0
2017-08-22,35.03,35.06,34.76,34.76,63308,32.5987965900856,32.6267144861091,32.3475355258742,32.3475355258742,68029.4818206409,0.0,1.0
2017-08-23,34.69,34.8875,34.69,34.86,97914,32.2823937684861,32.466186583974,32.2823937684861,32.4405951792859,105216.381547139,0.0,1.0
2017-08-24,34.53,34.79,34.52,34.79,67879,32.1334983230276,32.3754534218977,32.1241923576864,32.3754534218977,72941.3849198092,0.0,1.0
2017-08-25,34.82,34.9199,34.68,34.68,86647,32.4033713179212,32.4963379116794,32.273087803145,32.273087803145,93109.0938161541,0.0,1.0
2017-08-28,34.79,34.95,34.7344,34.95,163173,32.3754534218977,32.5243488673563,32.3237122546009,32.5243488673563,175342.368059636,0.0,1.0
2017-08-29,34.97,34.975,34.61,34.61,85488,32.5429607980386,32.5476137807092,32.2079460457568,32.2079460457568,91863.6561237594,0.0,1.0
2017-08-30,35.18,35.2166,34.93,34.94,97157,32.738386070203,32.7724459033516,32.505736936674,32.5150429020151,104402.924831743,0.0,1.0
2017-08-31,35.45,35.47,35.25,35.25,91570,32.9896471344143,33.0082590650966,32.8035278275911,32.8035278275911,98399.2489150834,0.0,1.0
2017-09-01,35.51,35.61,35.5,35.5,148849,33.0454829264613,33.1385425798729,33.0361769611201,33.0361769611201,159950.090660273,0.0,1.0
2017-09-05,35.15,35.44,35.0557,35.42,106546,32.7104681741795,32.9803411690732,32.6227129210124,32.9617292383908,114492.15217764,0.0,1.0
2017-09-06,35.12,35.2,35.085,35.17,46799,32.682550278156,32.7569980008853,32.649979399462,32.7290801048618,50289.2481159439,0.0,1.0
2017-09-07,35.1801,35.196,34.97,35.0801,34153,32.7384791298564,32.7532756147488,32.5429607980386,32.6454194764448,36700.1151927142,0.0,1.0
2017-09-08,35.41,35.45,35.0544,35.12,36691,32.9524232730497,32.9896471344143,32.621503145518,32.682550278156,39427.3980773541,0.0,1.0
2017-09-11,35.858,35.86,35.62,35.62,72364,33.3693305203337,33.3711917134019,33.1478485452141,33.1478485452141,77760.8741781269,0.0,1.0
2017-09-12,36.1,36.1,35.94,35.94,58710,33.5945348815898,33.5945348815898,33.4456394361312,33.4456394361312,63088.5650737636,0.0,1.0
2017-09-13,36.04,36.08,35.9158,36.08,72145,33.5386990895428,33.5759229509074,33.4231190000056,33.5759229509074,77525.5412578212,0.0,1.0
2017-09-14,36.08,36.12,35.92,35.99,57674,33.5759229509074,33.6131468122721,33.4270275054489,33.492169262837,61975.3006653765,0.0,1.0
2017-09-15,36.185,36.185,36.0,36.0,58897,33.6736355869896,33.6736355869896,33.5014752281782,33.5014752281782,63289.5114486368,0.0,1.0
2017-09-18,36.39,36.43,36.31,36.31,144723,33.8644078764834,33.9016317378481,33.7899601537541,33.7899601537541,155516.37545853,0.0,1.0
2017-09-19,36.47,36.52,36.42,36.45,143525,33.9388555992127,33.9853854259185,33.8923257725069,33.9202436685304,154229.029163889,0.0,1.0
2017-09-20,36.74,36.775,36.56,36.56,106741,34.190116663424,34.2226875421181,34.0226092872832,34.0226092872832,114701.695188871,0.0,1.0
2017-09-21,36.72,36.77,36.595,36.68,61112,34.2307837319649,34.2773942762623,34.1142573712216,34.193495296527,65555.981936356,0.0637,1.0
2017-09-22,36.84,36.87,36.69,36.69,50097,34.3426490382785,34.3706153648569,34.2028174053865,34.2028174053865,53739.9860430951,0.0,1.0
2017-09-25,36.83,36.8499,36.63,36.84,61795,34.3333269294191,34.3518779260494,34.1468847522297,34.3426490382785,66288.6487720433,0.0,1.0
2017-09-26,36.81,36.899,36.78,36.89,142345,34.3146827117001,34.3976494805494,34.2867163851217,34.3892595825759,152696.135762708,0.0,1.0
2017-09-27,36.99,37.079,36.79,36.96,210009,34.4824806711705,34.5654474400198,34.2960384939812,34.4545143445921,225280.570272159,0.0,1.0
2017-09-28,37.01,37.03,36.8888,36.92,48963,34.5011248888895,34.5197691066084,34.3881409295127,34.4172259091543,52523.5230977516,0.0,1.0
2017-09-29,37.12,37.17,37.01,37.06,186225,34.6036680863436,34.650278630641,34.5011248888895,34.5477354331868,199767.029979348,0.0,1.0
2017-10-02,37.5,37.5,37.2351,37.25,1677853,34.9579082230034,34.9579082230034,34.7109655593161,34.7248555015167,1799864.19950027,0.0,1.0
2017-10-03,37.81,37.81,37.5193,37.53,326872,35.2468935976469,35.2468935976469,34.9758998931022,34.9858745495818,350641.68947998,0.0,1.0
2017-10-04,37.78,37.89,37.7521,37.8,263642,35.2189272710685,35.3214704685226,35.1929185873506,35.2375714887874,282813.68944994,0.0,1.0
2017-10-05,37.79,37.83,37.69,37.79,194604,35.2282493799279,35.2655378153658,35.1350282913333,35.2282493799279,208755.339519941,0.0,1.0
2017-10-06,37.81,37.875,37.71,37.73,92627,35.2468935976469,35.3074873052334,35.1536725090522,35.1723167267711,99362.710086707,0.0,1.0
2017-10-09,37.76,37.885,37.69,37.87,230036,35.2002830533495,35.3168094140929,35.1350282913333,35.3028262508037,246763.906609366,0.0,1.0
2017-10-10,37.88,38.066,37.84,37.97,85175,35.3121483596632,35.4855395844493,35.2748599242253,35.3960473393984,91368.810731593,0.0,1.0
2017-10-11,37.94,37.97,37.86,37.87,56662,35.36808101282,35.3960473393984,35.2935041419442,35.3028262508037,60782.3839585973,0.0,1.0
2017-10-12,38.095,38.1598,37.85,37.85,49589,35.5125737001417,35.5729809655511,35.2841820330848,35.2841820330848,53195.0449705779,0.0,1.0
2017-10-13,38.03,38.26,38.0,38.19,89917,35.4519799925552,35.6663884963229,35.4240136659768,35.6011337343067,96455.6425541844,0.0,1.0
2017-10-16,38.02,38.1082,37.9259,38.08,76828,35.4426578836957,35.5248788838362,35.3549368393281,35.4985905368525,82414.828187694,0.0,1.0
2017-10-17,37.9,38.09,37.865,38.03,170715,35.3307925773821,35.507912645712,35.298165196374,35.4519799925552,183129.163769227,0.0,1.0
2017-10-18,37.99,38.07,37.94,37.96,232878,35.4146915571173,35.489268427993,35.36808101282,35.3867252305389,249812.573003252,0.0,1.0
2017-10-19,37.88,37.88,37.5799,37.82,128817,35.3121483596632,35.3121483596632,35.0323918727905,35.2562157065064,138184.397910321,0.0,1.0
2017-10-20,38.26,38.26,37.99,38.01,90747,35.6663884963229,35.6663884963229,35.4146915571173,35.4333357748362,97345.999030935,0.0,1.0
2017-10-23,38.1,38.3,38.1,38.28,67050,35.5172347545714,35.7036769317608,35.5172347545714,35.6850327140419,71925.7852603854,0.0,1.0
2017-10-24,38.32,38.36,38.22,38.22,100784,35.7223211494797,35.7596095849176,35.6291000608851,35.6291000608851,108112.876087736,0.0,1.0
2017-10-25,37.9,38.3584,37.72,38.3,126770,35.3307925773821,35.7581180475001,35.1629946179117,35.7036769317608,135988.542840553,0.0,1.0
2017-10-26,38.11,38.23,38.02,38.07,194503,35.5265568634309,35.6384221697445,35.4426578836957,35.489268427993,208646.994936625,0.0,1.0
2017-10-27,38.25,38.25,37.9997,38.07,64919,35.6570663874635,35.6570663874635,35.423734002711,35.489268427993,69639.8218242945,0.0,1.0
2017-10-30,37.91,38.19,37.899,38.19,49069,35.3401146862416,35.6011337343067,35.3298603664961,35.6011337343067,52637.2312743004,0.0,1.0
2017-10-31,38.05,38.1372,37.97,38.03,99577,35.4706242102741,35.5519129995287,35.3960473393984,35.4519799925552,106818.104681184,0.0,1.0
2017-11-01,37.98,38.23,37.9598,38.23,165565,35.4053694482578,35.6384221697445,35.3865387883617,35.6384221697445,177604.662738788,0.0,1.0
2017-11-02,38.11,38.14,37.89,37.96,52615,35.5265568634309,35.5545231900093,35.3214704685226,35.3867252305389,56441.0915954538,0.0,1.0
2017-11-03,38.11,38.2,38.0535,38.13,90607,35.5265568634309,35.6104558431661,35.4738869483749,35.5452010811498,97195.8184203987,0.0,1.0
2017-11-06,38.1022,38.17,38.04,38.08,74686,35.5192856185205,35.5824895165877,35.4613021014146,35.4985905368525,80117.0648464898,0.0,1.0
2017-11-07,37.95,38.16,37.89,38.12,98669,35.3774031216794,35.5731674077282,35.3214704685226,35.5358789722904,105844.076149992,0.0,1.0
2017-11-08,37.9675,38.01,37.8182,37.91,71377,35.3937168121835,35.4333357748362,35.2545377269116,35.3401146862416,76567.4388446014,0.0,1.0
2017-11-09,37.57,37.84,37.425,37.78,167076,35.0231629850197,35.2748599242253,34.8879924065574,35.2189272710685,179225.540613932,0.0,1.0
2017-11-10,37.63,37.65,37.492,37.5,726101,35.0790956381765,35.0977398558954,34.9504505359158,34.9579082230034,778902.082078315,0.0,1.0
2017-11-13,37.57,37.59,37.43,37.52,97817,35.0231629850197,35.0418072027386,34.8926534609871,34.9765524407223,104930.119863014,0.0,1.0
2017-11-14,37.57,37.5899,37.45,37.48,89937,35.0231629850197,35.04171398165,34.911297678706,34.9392640052844,96477.0969271181,0.0,1.0
2017-11-15,37.4,37.49,37.23,37.4,82492,34.8646871344087,34.9485861141439,34.7062112837978,34.8646871344087,88490.7066025311,0.0,1.0
2017-11-16,37.84,37.8935,37.54,37.54,95971,35.2748599242253,35.3247332066234,34.9951966584413,34.9951966584413,102949.88124123,0.0,1.0
2017-11-17,37.69,37.79,37.62,37.74,53947,35.1350282913333,35.2282493799279,35.069773529317,35.1816388356306,57869.9528328412,0.0,1.0
2017-11-20,37.97,37.97,37.74,37.74,58227,35.3960473393984,35.3960473393984,35.1816388356306,35.1816388356306,62461.188640663,0.0,1.0
2017-11-21,38.29,38.29,38.1044,38.12,63219,35.6943548229013,35.6943548229013,35.5213364824696,35.5358789722904,67816.2001249262,0.0,1.0
2017-11-22,38.29,38.38,38.26,38.37,99041,35.6943548229013,35.7782538026365,35.6663884963229,35.7689316937771,106243.12748656,0.0,1.0
2017-11-24,38.27,38.4,38.23,38.4,28498,35.6757106051824,35.7968980203555,35.6384221697445,35.7968980203555,30570.3359932955,0.0,1.0
2017-11-27,38.28,38.34,38.23,38.26,73719,35.6850327140419,35.7409653671987,35.6384221697445,35.6663884963229,79079.745915143,0.0,1.0
2017-11-28,38.87,38.87,38.3,38.37,78781,36.2350371367504,36.2350371367504,35.7036769317608,35.7689316937771,84509.8477046745,0.0,1.0
2017-11-29,39.19,39.2,38.88,38.88,129320,36.5333446202534,36.5426667291129,36.2443592456099,36.2443592456099,138723.975389605,0.0,1.0
2017-11-30,39.82,39.91,39.3,39.3,185185,37.1206374783999,37.2045364581351,36.6358878177075,36.6358878177075,198651.402586793,0.0,1.0
2017-12-01,39.44,39.74,38.81,39.74,111221,36.7663973417401,37.0460606075241,36.1791044835936,37.0460606075241,119308.840603211,0.0,1.0
2017-12-04,39.64,40.1301,39.64,39.77,96359,36.9528395189294,37.4097160741319,36.9528395189294,37.0740269341025,103366.096076144,0.0,1.0
2017-12-05,39.3276,39.71,39.29,39.71,92538,36.6616168381597,37.0180942809457,36.6265657088481,37.0180942809457,99267.2381271519,0.0,1.0
2017-12-06,39.28,39.42,39.25,39.25,144375,36.6172435999886,36.7477531240212,36.5892772734102,36.5892772734102,154873.754615483,0.0,1.0
2017-12-07,39.665,39.68,39.27,39.27,184105,36.9761447910781,36.9901279543673,36.6079214911291,36.6079214911291,197492.866448371,0.0,1.0
2017-12-08,39.86,39.94,39.72,39.91,97160,37.1579259138377,37.2325027847135,37.0274163898052,37.2045364581351,104225.343712141,0.0,1.0
2017-12-11,39.71,39.9,39.67,39.85,52078,37.0180942809457,37.1952143492756,36.9808058455079,37.1486038049783,55865.0416821827,0.0,1.0
2017-12-12,39.71,39.84,39.71,39.76,83651,37.0180942809457,37.1392816961188,37.0180942809457,37.0647048252431,89733.9875140417,0.0,1.0
2017-12-13,39.78,40.0,39.75,39.76,98444,37.083349042962,37.2884354378703,37.0553827163836,37.0647048252431,105602.714454487,0.0,1.0
2017-12-14,39.46,39.87,39.43,39.85,58615,36.785041559459,37.1672480226972,36.7570752328806,37.1486038049783,62877.4034755778,0.0,1.0
2017-12-15,39.87,40.06,39.62,39.62,58995,37.1672480226972,37.3443680910271,36.9341953012105,36.9341953012105,63285.0365613189,0.0,1.0
2017-12-18,40.31,40.33,40.12,40.12,48712,37.5774208125138,37.5960650302327,37.4003007441839,37.4003007441839,52254.2707174331,0.0,1.0
2017-12-19,40.24,40.41,40.17,40.41,121662,37.5121660504975,37.6706419011084,37.4469112884812,37.6706419011084,130509.095993274,0.0,1.0
2017-12-20,40.42,40.54,40.35,40.47,105142,37.6799640099679,37.7918293162815,37.6147092479516,37.7265745542653,112787.783949999,0.0,1.0
2017-12-21,40.47,40.52,40.32,40.44,45436,37.7916428741043,37.8383338092095,37.6515700687889,37.7636283130412,48656.1255388022,0.0698,1.0
2017-12-22,40.57,40.58,40.31,40.5,36281,37.8850247443146,37.8943629313356,37.6422318817679,37.8196574351674,38852.2953313074,0.0,1.0
2017-12-26,40.6,40.7,40.55,40.55,45313,37.9130393053777,38.006421175588,37.8663483702726,37.8663483702726,48524.4083224699,0.0,1.0
2017-12-27,40.69,40.74,40.59,40.66,53447,37.997082988567,38.0437739236721,37.9037011183567,37.9690684275039,57234.8785472392,0.0,1.0
2017-12-28,40.8,40.81,40.59,40.75,155402,38.0998030457983,38.1091412328193,37.9037011183567,38.0531121106931,166415.600426555,0.0,1.0
2017-12-29,40.59,40.91,40.59,40.88,46977,37.9037011183567,38.2025231030296,37.9037011183567,38.1745085419665,50306.3387938267,0.0,1.0
2018-01-02,40.88,40.88,40.62,40.75,306702,38.1745085419665,38.1745085419665,37.9317156794198,38.0531121106931,328438.485232013,0.0,1.0
2018-01-03,41.0,41.01,40.79,40.89,126493,38.2865667862189,38.2959049732399,38.0904648587773,38.1838467289876,135457.771101763,0.0,1.0
2018-01-04,41.16,41.23,40.97,41.13,173759,38.4359777785553,38.5013450877025,38.2585522251558,38.4079632174923,186073.591810387,0.0,1.0
2018-01-05,41.22,41.29,41.06,41.29,123409,38.4920069006815,38.5573742098287,38.342595908345,38.5573742098287,132155.202848359,0.0,1.0
2018-01-08,41.43,41.45,41.19,41.26,201118,38.6881088281231,38.7067852021652,38.4639923396184,38.5293596487656,215371.570035056,0.0,1.0
2018-01-09,41.48,41.64,41.43,41.51,116144,38.7347997632283,38.8842107555647,38.6881088281231,38.7628143242913,124375.320111335,0.0,1.0
2018-01-10,41.38,41.55,41.32,41.46,204888,38.641417893018,38.8001670723755,38.5853887708918,38.7161233891862,219408.756259224,0.0,1.0
2018-01-11,42.18,42.2,41.58,41.58,125047,39.3884728547003,39.4071492287424,38.8281816334386,38.8281816334386,133909.290656101,0.0,1.0
2018-01-12,42.52,42.55,42.21,42.32,108224,39.7059712134153,39.7339857744784,39.4164874157634,39.5192074729947,115894.016425551,0.0,1.0
2018-01-16,42.02,42.66,41.86,42.66,282898,39.2390618623638,39.8367058317097,39.0896508700274,39.8367058317097,302947.455820849,0.0,1.0
2018-01-17,42.16,42.24,42.04,42.18,88897,39.3697964806582,39.4445019768265,39.2577382364059,39.3884728547003,95197.2795145458,0.0,1.0
2018-01-18,42.1,42.31,42.07,42.14,238622,39.3137673585321,39.5098692859737,39.285752797469,39.3511201066162,255533.541427944,0.0,1.0
2018-01-19,42.44,42.46,42.07,42.21,58610,39.631265717247,39.6499420912891,39.285752797469,39.4164874157634,62763.7890181618,0.0,1.0
2018-01-22,42.5,42.51,42.18,42.45,80882,39.6872948393732,39.6966330263942,39.3884728547003,39.6406039042681,86614.2430193987,0.0,1.0
2018-01-23,42.5,42.54,42.29,42.51,100685,39.6872948393732,39.7246475874573,39.4911929119316,39.6966330263942,107820.714848893,0.0,1.0
2018-01-24,42.34,42.53,42.06,42.43,117541,39.5378838470368,39.7153094004363,39.2764146104479,39.621927530226,125871.3278448,0.0,1.0
2018-01-25,42.23,42.5,41.92,42.5,115884,39.4351637898054,39.6872948393732,39.1456799921535,39.6872948393732,124096.893475186,0.0,1.0
2018-01-26,42.63,42.63,42.23,42.38,79417,39.8086912706466,39.8086912706466,39.4351637898054,39.5752365951209,85045.416011864,0.0,1.0
2018-01-29,42.31,42.7434,42.29,42.53,179156,39.5098692859737,39.9145863114651,39.4911929119316,39.7153094004363,191853.086253844,0.0,1.0
2018-01-30,41.95,42.11,41.73,42.09,182155,39.1736945532166,39.3231055455531,38.968254438754,39.304429171511,195064.630414661,0.0,1.0
2018-01-31,41.99,42.56,41.85,42.22,175644,39.2110473013007,39.7433239614994,39.0803126830063,39.4258256027844,188092.184922471,0.0,1.0
2018-02-01,42.02,42.27,41.78,41.82,241941,39.2390618623638,39.4725165378896,39.0149453738591,39.0522981219433,259087.76452556,0.0,1.0
2018-02-02,41.1,41.82,41.06,41.82,312286,38.3799486564292,39.0522981219433,38.342595908345,39.0522981219433,334418.232679161,0.0,1.0
2018-02-05,39.5,41.15,39.5,40.72,486193,36.8858387330645,38.4266395915343,36.8858387330645,38.0250975496301,520650.313497818,0.0,1.0
2018-02-06,39.91,40.14,38.52,38.81,497234,37.2687044009267,37.4834827024104,35.9706964050037,36.2415038286135,532473.807689074,0.0,1.0
2018-02-07,40.07,40.58,39.8,39.9,227743,37.4181153932632,37.8943629313356,37.1659843436954,37.2593662139057,243883.528448442,0.0,1.0
2018-02-08,38.67,40.1,38.67,40.1,166437,36.1107692103191,37.4461299543263,36.1107692103191,37.4461299543263,178232.669387746,0.0,1.0
2018-02-09,38.89,39.18,37.72,39.08,288024,36.3162093247818,36.5870167483916,35.2236414433214,36.4936348781813,308436.744039703,0.0,1.0
2018-02-12,39.51,39.79,38.98,39.04,300254,36.8951769200855,37.1566461566744,36.400253007971,36.4562821300972,321533.504655505,0.0,1.0
2018-02-13,39.63,39.69,39.19,39.34,163416,37.0072351643379,37.0632642864641,36.5963549354126,36.7364277407281,174997.566050024,0.0,1.0
2018-02-14,40.16,40.21,39.39,39.41,252398,37.5021590764524,37.5488500115576,36.7831186758332,36.8017950498753,270285.869657157,0.0,1.0
2018-02-15,40.51,40.52,40.0,40.4,114407,37.8289956221885,37.8383338092095,37.352748084116,37.7262755649571,122515.216007521,0.0,1.0
2018-02-16,40.5,40.92,40.42,40.42,174686,37.8196574351674,38.2118612900506,37.7449519389992,37.7449519389992,187066.289855428,0.0,1.0
2018-02-20,40.22,40.54,40.09,40.34,90341,37.5581881985786,37.8570101832515,37.4367917673052,37.670246442831,96743.6182168529,0.0,1.0
2018-02-21,40.3,40.96,40.24,40.24,159818,37.6328936947468,38.2492140381348,37.5768645726207,37.5768645726207,171144.569754386,0.0,1.0
2018-02-22,40.3,40.67,40.21,40.33,75865,37.6328936947468,37.9784066145249,37.5488500115576,37.6609082558099,81241.679813391,0.0,1.0
2018-02-23,40.69,40.69,40.31,40.53,85598,37.997082988567,37.997082988567,37.6422318817679,37.8476719962305,91664.4738504795,0.0,1.0
2018-02-26,41.1,41.16,40.68,40.91,77878,38.3799486564292,38.4359777785553,37.9877448015459,38.2025231030296,83397.3445001944,0.0,1.0
2018-02-27,40.53,41.31,40.53,41.13,98729,37.8476719962305,38.5760505838708,37.8476719962305,38.4079632174923,105726.089847707,0.0,1.0
2018-02-28,40.08,40.76,40.08,40.69,95970,37.4274535802842,38.0624502977142,37.4274535802842,37.997082988567,102771.55488949,0.0,1.0
2018-03-01,39.55,40.3,39.33,40.07,287417,36.9325296681697,37.6328936947468,36.727089553707,37.4181153932632,307786.724931462,0.0,1.0
2018-03-02,39.57,39.67,38.93,39.23,133441,36.9512060422117,37.044587912422,36.3535620728659,36.6337076834967,142898.18751702,0.0,1.0
2018-03-05,39.95,40.04,39.27,39.39,113103,37.3060571490108,37.3901008322001,36.6710604315809,36.7831186758332,121118.799340064,0.0,1.0
2018-03-06,40.21,40.28,39.92,40.09,81098,37.5488500115576,37.6142173207048,37.2780425879477,37.4367917673052,86845.5513017382,0.0,1.0
2018-03-07,40.19,40.26,39.82,39.82,90967,37.5301736375155,37.5955409466627,37.1846607177375,37.1846607177375,97413.9838869668,0.0,1.0
2018-03-08,40.41,40.46,40.09,40.31,92260,37.7356137519782,37.7823046870833,37.4367917673052,37.6422318817679,98798.6209659716,0.0,1.0
2018-03-09,41.26,41.26,40.58,40.67,67101,38.5293596487656,38.5293596487656,37.8943629313356,37.9784066145249,71856.5604317979,0.0,1.0
2018-03-12,40.99,41.32,40.89,41.32,88062,38.2772285991978,38.5853887708918,38.1838467289876,38.5853887708918,94303.1016638349,0.0,1.0
2018-03-13,41.02,41.41,40.96,41.16,105395,38.3052431602609,38.6694324540811,38.2492140381348,38.4359777785553,112864.520449909,0.0,1.0
2018-03-14,40.65,41.24,40.61,41.24,78358,37.9597302404829,38.5106832747236,37.9223774923987,38.5106832747236,83911.3629053935,0.0,1.0
2018-03-15,40.6,40.85,40.55,40.76,57325,37.9130393053777,38.1464939809034,37.8663483702726,38.0624502977142,61387.7189125767,0.0,1.0
2018-03-16,40.92,41.04,40.62,40.66,68606,38.2118612900506,38.323919534303,37.9317156794198,37.9690684275039,73468.2223064325,0.0,1.0
2018-03-19,40.59,40.82,40.28,40.76,68994,37.9037011183567,38.1184794198403,37.6142173207048,38.0624502977142,73883.7205173016,0.0,1.0
2018-03-20,40.85,40.97,40.76,40.86,52938,38.1464939809034,38.2585522251558,38.0624502977142,38.1558321679245,56689.8048633928,0.0,1.0
2018-03-21,40.83,41.19,40.7,40.79,61933,38.1278176068614,38.4639923396184,38.006421175588,38.0904648587773,66322.2956024878,0.0,1.0
2018-03-22,39.59,40.54,39.57,40.4,81466,37.0233902278843,37.9118019661134,37.0046868228689,37.7808781310059,87113.5495736125,0.0573,1.0
2018-03-23,38.89,39.82,38.85,39.61,67277,36.368771052347,37.2384793855608,36.3313642423164,37.0420936328996,71940.9112349194,0.0,1.0
2018-03-26,39.69,39.73,38.99,39.43,191019,37.116907252961,37.1543140629917,36.4622880774238,36.8737629877615,204261.202538506,0.0,1.0
2018-03-27,39.03,39.89,38.86,39.77,127048,36.4996948874545,37.3039413031145,36.340715944824,37.1917208730224,135855.476471514,0.0,1.0
2018-03-28,38.93,39.22,38.72,39.05,97210,36.4061778623778,36.6773772351003,36.2097921097166,36.5183982924698,103948.98674356,0.0,1.0
2018-03-29,39.59,39.84,39.1,39.1,119703,37.0233902278843,37.2571827905762,36.5651568050082,36.5651568050082,128001.291638354,0.0,1.0
2018-04-02,38.6,39.54,38.22,39.45,1144128,36.0975716796245,36.9766317153459,35.7422069843328,36.8924663927768,1223443.53775266,0.0,1.0
2018-04-03,39.25,39.28,38.68,38.86,946178,36.7054323426233,36.7334874501464,36.1723852996859,36.340715944824,1011770.85051999,0.0,1.0
2018-04-04,39.54,39.57,38.57,38.59,554788,36.9766317153459,37.0046868228689,36.0695165721015,36.0882199771168,593248.127327294,0.0,1.0
2018-04-05,39.86,39.95,39.59,39.75,144132,37.2758861955915,37.3600515181606,37.0233902278843,37.1730174680071,154123.80781116,0.0,1.0
2018-04-06,38.75,39.67,38.38,39.51,245832,36.2378472172396,37.0982038479457,35.8918342244556,36.9485766078229,262874.059347216,0.0,1.0
2018-04-09,38.63,39.19,38.6,38.9,251650,36.1256267871475,36.6493221275773,36.0975716796245,36.3781227548547,269095.386421324,0.0,1.0
2018-04-10,39.17,39.36,38.96,39.15,157827,36.6306187225619,36.8083010702078,36.4342329699008,36.6119153175466,168768.200090278,0.0,1.0
2018-04-11,38.95,39.17,38.89,38.94,120928,36.4248812673931,36.6306187225619,36.368771052347,36.4155295648854,129311.21354722,0.0,1.0
2018-04-12,39.43,39.61,39.16,39.16,59509,36.8737629877615,37.0420936328996,36.6212670200543,36.6212670200543,63634.4023466981,0.0,1.0
2018-04-13,39.34,39.69,39.21,39.67,70089,36.7895976651924,37.116907252961,36.6680255325926,37.0982038479457,74947.8503432712,0.0,1.0
2018-04-16,39.94,40.03,39.62,39.64,157736,37.3506998156529,37.434865138222,37.0514453354073,37.0701487404227,168670.891605619,0.0,1.0
2018-04-17,40.13,40.26,40.0,40.21,91009,37.5283821632987,37.6499542958985,37.4068100306989,37.6031957833601,97318.1085746804,0.0,1.0
2018-04-18,40.6,40.76,40.35,40.37,87978,37.9679121811594,38.1175394212822,37.7341196184676,37.7528230234829,94076.9875087434,0.0,1.0
2018-04-19,40.41,40.63,40.22,40.56,63174,37.7902298335136,37.9959672886825,37.6125474858678,37.9305053711287,67553.4748332237,0.0,1.0
2018-04-20,40.12,40.47,40.0,40.43,54966,37.519030460791,37.8463400485597,37.4068100306989,37.808933238529,58776.4633818181,0.0,1.0
2018-04-23,40.1,40.32,39.9,40.18,64655,37.5003270557757,37.7060645109445,37.3132930056222,37.5751406758371,69137.1436879424,0.0,1.0
2018-04-24,39.12,40.38,38.77,40.31,100115,36.5838602100236,37.7621747259906,36.256550622255,37.6967128084369,107055.372984585,0.0,1.0
2018-04-25,39.14,39.3,38.8,39.1,66926,36.6025636150389,36.7521908551617,36.284605729778,36.5651568050082,71565.5785083789,0.0,1.0
2018-04-26,38.85,39.15,38.58,39.15,235434,36.3313642423164,36.6119153175466,36.0788682746091,36.6119153175466,251755.22831996,0.0,1.0
2018-04-27,38.88,38.92,38.58,38.84,66384,36.3594193498394,36.3968261598701,36.0788682746091,36.3220125398087,70986.0048964561,0.0,1.0
2018-04-30,38.48,39.06,38.48,38.99,128090,35.9853512495324,36.5277499949775,35.9853512495324,36.4622880774238,136969.712087055,0.0,1.0
2018-05-01,38.33,38.43,37.89,38.43,216649,35.8450757119173,35.938592736994,35.4336008015796,35.938592736994,231667.976844003,0.0,1.0
2018-05-02,38.04,38.5,38.02,38.25,122374,35.5738763391947,36.0040546545477,35.5551729341794,35.7702620918559,130857.456061685,0.0,1.0
2018-05-03,38.17,38.31,37.53,37.97,120875,35.6954484717945,35.8263723069019,35.0969395113033,35.508414421641,129254.539374836,0.0,1.0
2018-05-04,38.67,38.81,37.93,38.01,48630,36.1630335971782,36.2939574322857,35.4710076116103,35.5458212316717,52001.2264719611,0.0,1.0
2018-05-07,38.93,39.05,38.72,38.81,113286,36.4061778623778,36.5183982924698,36.2097921097166,36.2939574322857,121139.439483911,0.0,1.0
2018-05-08,39.33,39.39,38.99,38.99,74279,36.7802459626847,36.8363561777308,36.4622880774238,36.4622880774238,79428.3179335965,0.0,1.0
2018-05-09,39.54,39.64,39.33,39.42,53503,36.9766317153459,37.0701487404227,36.7802459626847,36.8644112852538,57212.0423592295,0.0,1.0
2018-05-10,39.83,39.92,39.65,39.7,231465,37.2478310880685,37.3319964106376,37.0795004429303,37.1262589554687,247511.081335235,0.0,1.0
2018-05-11,39.98,40.13,39.86,39.86,65234,37.3881066256836,37.5283821632987,37.2758861955915,37.2758861955915,69756.282288133,0.0,1.0
2018-05-14,39.82,40.06,39.71,40.06,103826,37.2384793855608,37.462920245745,37.1356106579764,37.462920245745,111023.634375444,0.0,1.0
2018-05-15,39.7,39.76,39.51,39.63,1079254,37.1262589554687,37.1823691705148,36.9485766078229,37.060797037915,1154072.21210713,0.0,1.0
2018-05-16,39.93,40.11,39.72,39.72,243736,37.3413481131452,37.5096787582834,37.1449623604841,37.1449623604841,260632.756228047,0.0,1.0
2018-05-17,40.0,40.23,39.89,39.89,161424,37.4068100306989,37.6218991883755,37.3039413031145,37.3039413031145,172614.558544311,0.0,1.0
2018-05-18,40.12,40.19,39.97,39.97,55281,37.519030460791,37.5844923783448,37.3787549231759,37.3787549231759,59113.3004440979,0.0,1.0
2018-05-21,40.61,40.72,40.35,40.38,50155,37.9772638836671,38.0801326112515,37.7341196184676,37.7621747259906,53631.9455829983,0.0,1.0
2018-05-22,40.1,40.69,40.08,40.67,83709,37.5003270557757,38.0520775037285,37.4816236507603,38.0333740987132,89512.0433218463,0.0,1.0
2018-05-23,40.06,40.06,39.77,39.91,97741,37.462920245745,37.462920245745,37.1917208730224,37.3226447081299,104516.797791403,0.0,1.0
2018-05-24,40.35,40.38,39.98,39.98,85147,37.7341196184676,37.7621747259906,37.3881066256836,37.3881066256836,91049.7312442538,0.0,1.0
2018-05-25,40.36,40.46,40.24,40.24,40182,37.7434713209752,37.836988346052,37.6312508908831,37.6312508908831,42967.5772588184,0.0,1.0
2018-05-29,40.01,40.25,39.77,40.1,105668,37.4161617332066,37.6406025933908,37.1917208730224,37.5003270557757,112993.329196775,0.0,1.0
2018-05-30,40.51,40.6199,40.17,40.21,104540,37.8837468585904,37.9865220691497,37.5657889733294,37.6031957833601,111787.131716611,0.0,1.0
2018-05-31,39.93,40.47,39.86,40.44,125815,37.3413481131452,37.8463400485597,37.2758861955915,37.8182849410366,134536.99997059,0.0,1.0
2018-06-01,40.34,40.46,40.2,40.2,135177,37.7247679159599,37.836988346052,37.5938440808524,37.5938440808524,144548.011326347,0.0,1.0
2018-06-04,40.38,40.64,40.29,40.47,160989,37.7621747259906,38.0053189911901,37.6780094034215,37.8463400485597,172149.402601163,0.0,1.0
2018-06-05,40.52,40.54,40.3,40.38,63561,37.893098561098,37.9118019661134,37.6873611059292,37.7621747259906,67967.3032240247,0.0,1.0
2018-06-06,40.84,40.84,40.42,40.53,115214,38.1923530413436,38.1923530413436,37.7995815360213,37.9024502636057,123201.096169865,0.0,1.0
2018-06-07,40.86,40.99,40.62,40.89,334120,38.211056446359,38.3326285789587,37.9866155861748,38.239111553882,357282.537298203,0.0,1.0
2018-06-08,41.1,41.1,40.75,40.8,92046,38.4354973065432,38.4354973065432,38.1081877187746,38.1549462313129,98426.9975701855,0.0,1.0
2018-06-11,41.19,41.31,41.08,41.08,56365,38.5196626291122,38.6318830592043,38.4167939015278,38.4167939015278,60272.4476679434,0.0,1.0
2018-06-12,41.2,41.31,41.08,41.21,66466,38.5290143316199,38.6318830592043,38.4167939015278,38.5383660341276,71073.6894650497,0.0,1.0
2018-06-13,40.87,41.27,40.86,41.27,72403,38.2204081488666,38.5944762491736,38.211056446359,38.5944762491736,77422.2660960189,0.0,1.0
2018-06-14,40.82,41.09,40.73,41.04,39622,38.1736496363283,38.4261456040355,38.0894843137592,38.3793870914971,42368.7558147654,0.0,1.0
2018-06-15,40.9,40.92,40.39,40.61,68308,38.2484632563897,38.267166661405,37.7715264284983,37.9772638836671,73043.3842863811,0.0,1.0
2018-06-18,40.89,40.92,40.55,40.63,41849,38.239111553882,38.267166661405,37.9211536686211,37.9959672886825,44750.1403788834,0.0,1.0
2018-06-19,40.28,40.54,39.99,40.48,93972,37.6686577009138,37.9118019661134,37.3974583281913,37.8556917510673,100486.515608125,0.0,1.0
2018-06-20,40.43,40.52,40.23,40.36,65414,37.808933238529,37.893098561098,37.6218991883755,37.7434713209752,69948.7606094357,0.0,1.0
2018-06-21,39.92,40.26,39.85,40.26,95634,37.4127016032788,37.7313468574149,37.3470981686037,37.7313468574149,102043.132850514,0.0863,1.0
2018-06-22,39.88,40.25,39.88,40.19,51344,37.3752139263216,37.7219749381756,37.3752139263216,37.6657434227398,54784.9364564566,0.0,1.0
2018-06-25,39.22,39.8,38.97,39.8,251850,36.7566672565279,37.3002385724072,36.5223692755454,37.3002385724072,268728.308011814,0.0,1.0
2018-06-26,39.12,39.33,39.03,39.33,51449,36.6629480641349,36.8597583681602,36.5786007909812,36.8597583681602,54896.9732733764,0.0,1.0
2018-06-27,38.81,39.5,38.81,39.22,213884,36.3724185677167,37.0190809952283,36.3724185677167,36.7566672565279,228217.929048238,0.0,1.0
2018-06-28,38.88,38.99,38.49,38.73,68446,36.4380220023918,36.541113114024,36.0725171520591,36.2974432138023,73033.0663894248,0.0,1.0
2018-06-29,39.1,39.45,39.03,39.03,76691,36.6442042256563,36.9722213990318,36.5786007909812,36.5786007909812,81830.6240608857,0.0,1.0
2018-07-02,39.28,39.28,38.72,38.84,264417,36.8128987719637,36.8128987719637,36.288071294563,36.4005343254346,282137.514471153,0.0,1.0
2018-07-03,39.1,39.53,39.1,39.45,80559,36.6442042256563,37.0471967529461,36.6442042256563,36.9722213990318,85957.8469927487,0.0,1.0
2018-07-05,39.34,39.38,39.0,39.28,106415,36.8691302873995,36.9066179643567,36.5504850332633,36.8128987719637,113546.646404912,0.0,1.0
2018-07-06,39.55,39.67,39.23,39.34,86367,37.0659405914247,37.1784036222963,36.7660391757672,36.8691302873995,92155.0834943673,0.0,1.0
2018-07-09,40.22,40.23,39.73,39.73,75058,37.6938591804577,37.703231099697,37.2346351377321,37.2346351377321,80088.1848034575,0.0,1.0
2018-07-10,40.17,40.37,39.94,40.25,72954,37.6469995842612,37.8344379690472,37.4314454417574,37.7219749381756,77843.1803958464,0.0,1.0
2018-07-11,39.59,39.86,39.53,39.86,121146,37.1034282683819,37.356470087843,37.0471967529461,37.356470087843,129264.878310102,0.0,1.0
2018-07-12,39.86,39.91,39.56,39.87,112557,37.356470087843,37.4033296840395,37.075312510664,37.3658420070823,120100.266686066,0.0,1.0
2018-07-13,40.1,40.22,39.83,39.83,157707,37.5813961495862,37.6938591804577,37.3283543301251,37.3283543301251,168276.097961561,0.0,1.0
2018-07-16,39.66,40.23,39.62,40.21,59272,37.169031703057,37.703231099697,37.1315440260998,37.6844872612184,63244.2496425502,0.0,1.0
2018-07-17,39.84,39.92,39.6,39.6,248011,37.3377262493644,37.4127016032788,37.1128001876212,37.1128001876212,264632.028581767,0.0,1.0
2018-07-18,40.35,40.42,39.95,40.06,112169,37.8156941305686,37.8812975652437,37.4408173609967,37.543908472629,119686.263972115,0.0,1.0
2018-07-19,40.56,40.6,40.14,40.2,145146,38.0125044345939,38.0499921115511,37.6188838265433,37.6751153419791,154873.293606046,0.0,1.0
2018-07-20,40.53,40.68,40.38,40.47,56887,37.984388676876,38.1249674654655,37.8438098882865,37.9281571614402,60699.4133725157,0.0,1.0
2018-07-23,40.49,40.63,40.35,40.48,43555,37.9469009999188,38.078107869269,37.8156941305686,37.9375290806795,46473.9386756187,0.0,1.0
2018-07-24,40.11,40.79,40.01,40.69,81612,37.5907680688254,38.2280585770977,37.4970488764325,38.1343393847048,87081.4162138583,0.0,1.0
2018-07-25,40.69,40.72,40.08,40.08,69147,38.1343393847048,38.1624551424226,37.5626523111076,37.5626523111076,73781.0455195271,0.0,1.0
2018-07-26,41.04,41.15,40.59,40.59,88714,38.4623565580802,38.5654476697125,38.0406201923118,38.0406201923118,94659.3731068497,0.0,1.0
2018-07-27,40.89,41.15,40.71,41.07,90399,38.3217777694907,38.5654476697125,38.1530832231834,38.4904723157981,96457.2972640858,0.0,1.0
2018-07-30,40.55,41.05,40.52,40.95,183044,38.0031325153546,38.4717284773195,37.9750167576367,38.3780092849265,195311.11539295,0.0,1.0
2018-07-31,41.3,41.38,40.75,40.75,223157,38.7060264583019,38.7810018122163,38.1905709001405,38.1905709001405,238112.380508209,0.0,1.0
2018-08-01,40.89,41.23,40.79,41.18,518768,38.3217777694907,38.6404230236269,38.2280585770977,38.5935634274304,553534.432760266,0.0,1.0
2018-08-02,41.21,41.25,40.61,40.63,473127,38.6216791851483,38.6591668621055,38.0593640307904,38.078107869269,504834.695988507,0.0,1.0
2018-08-03,41.28,41.35,40.63,40.63,59721,38.6872826198233,38.7528860544984,38.078107869269,38.078107869269,63723.3404120452,0.0,1.0
2018-08-06,41.56,41.58,41.28,41.41,254671,38.9496963585237,38.9684401970023,38.6872826198233,38.8091175699342,271738.363826392,0.0,1.0
2018-08-07,41.77,41.85,41.57,41.57,264277,39.146506662549,39.2214820164634,38.959068277763,38.959068277763,281988.132048593,0.0,1.0
2018-08-08,41.76,41.89,41.65,41.75,382916,39.1371347433097,39.2589696934205,39.0340436316774,39.1277628240704,408577.997977573,0.0,1.0
2018-08-09,41.49,41.85,41.47,41.75,60083,38.8840929238486,39.2214820164634,38.86534908537,39.1277628240704,64109.6006760923,0.0,1.0
2018-08-10,41.3,41.43,41.1,41.31,66195,38.7060264583019,38.8278614084128,38.518588073516,38.7153983775412,70631.2104381261,0.0,1.0
2018-08-13,41.06,41.43,40.96,41.36,78156,38.4811003965588,38.8278614084128,38.3873812041658,38.7622579737377,83393.8044112422,0.0,1.0
2018-08-14,41.37,41.53,41.17,41.17,44950,38.771629892977,38.9215806008058,38.5841915081911,38.5841915081911,47962.4278146955,0.0,1.0
2018-08-15,41.19,41.23,40.77,41.15,1161701,38.6029353466697,38.6404230236269,38.2093147386191,38.5654476697125,1239555.0690714,0.0,1.0
2018-08-16,41.52,41.71,41.42,41.45,77782,38.9122086815665,39.0902751471132,38.8184894891735,38.8466052468914,82994.7399395471,0.0,1.0
2018-08-17,41.79,41.83,41.46,41.46,54194,39.1652505010276,39.2027381779848,38.8559771661307,38.8559771661307,57825.9357728499,0.0,1.0
2018-08-20,42.16,42.25,41.87,41.87,144442,39.5120115128816,39.5963587860353,39.2402258549419,39.2402258549419,154122.113424032,0.0,1.0
2018-08-21,42.48,42.57,42.2,42.2,75969,39.8119129285391,39.8962602016928,39.5494991898388,39.5494991898388,81060.2375673994,0.0,1.0
2018-08-22,42.18,42.38,42.16,42.38,100758,39.5307553513602,39.7181937361462,39.5120115128816,39.7181937361462,107510.529516198,0.0,1.0
2018-08-23,41.95,42.15,41.92,42.15,69341,39.3152012088563,39.5026395936423,39.2870854511384,39.5026395936423,73988.0468765028,0.0,1.0
2018-08-24,42.08,42.17,41.93,42.17,57565,39.4370361589672,39.5213834321209,39.2964573703777,39.5213834321209,61422.8511046261,0.0,1.0
2018-08-27,42.56,42.62,42.21,42.21,85298,39.8868882824535,39.9431197978893,39.5588711090781,39.5588711090781,91014.4419963937,0.0,1.0
2018-08-28,42.61,42.76,42.53,42.73,77128,39.93374787865,40.0743266672395,39.8587725247356,40.0462109095216,82296.9106227327,0.0,1.0
2018-08-29,42.77,42.83,42.53,42.56,71154,40.0836985864788,40.1399301019146,39.8587725247356,39.8868882824535,75922.5492486505,0.0,1.0
2018-08-30,42.4,42.8,42.35,42.66,152855,39.7369375746248,40.1118143441967,39.6900779784283,39.9806074748465,163098.930002564,0.0,1.0
2018-08-31,42.5,42.52,42.28,42.29,159894,39.8306567670177,39.8494006054963,39.6244745437532,39.6338464629925,170609.664805404,0.0,1.0
2018-09-04,42.45,42.49,42.27,42.45,179245,39.7837971708213,39.8212848477784,39.6151026245139,39.7837971708213,191257.516655063,0.0,1.0
2018-09-05,42.64,42.69,42.26,42.4,109094,39.9618636363679,40.0087232325644,39.6057307052746,39.7369375746248,116405.185762322,0.0,1.0
2018-09-06,42.62,42.83,42.51,42.63,55177,39.9431197978893,40.1399301019146,39.840028686257,39.9524917171286,58874.8137826797,0.0,1.0
2018-09-07,42.41,42.67,42.26,42.49,52978,39.7463094938641,39.9899793940858,39.6057307052746,39.8212848477784,56528.4427311887,0.0,1.0
2018-09-10,42.82,42.93,42.54,42.54,56050,40.1305581826753,40.2336492943076,39.8681444439749,39.8681444439749,59806.3198890696,0.0,1.0
2018-09-11,42.84,42.95,42.64,42.74,143362,40.1493020211539,40.2523931327862,39.9618636363679,40.0555828287609,152969.734735715,0.0,1.0
2018-09-12,42.81,42.89,42.67,42.78,90899,40.121186263436,40.1961616173504,39.9899793940858,40.0930705057181,96990.8059160846,0.0,1.0
2018-09-13,42.9,43.07,42.86,42.93,102211,40.2055335365897,40.3648561636577,40.1680458596325,40.2336492943076,109060.905658906,0.0,1.0
2018-09-14,43.0,43.15,42.8,42.8,78977,40.3586706969598,40.4994567575306,40.1709559495321,40.1709559495321,84145.7595444495,0.0634,1.0
2018-09-17,42.82,43.02,42.8,42.96,67894,40.1897274242749,40.3774421717026,40.1709559495321,40.3211277474743,72337.4172038802,0.0,1.0
2018-09-18,43.14,43.19,42.71,42.89,67278,40.4900710201592,40.5369997070161,40.0864843131896,40.2554275858746,71681.1022276292,0.0,1.0
2018-09-19,42.9,43.22,42.84,43.11,86585,40.2648133232459,40.5651569191303,40.2084988990176,40.4619138080451,92251.6756797063,0.0,1.0
2018-09-20,43.04,43.17,42.89,43.1,49766,40.3962136464453,40.5182282322734,40.2554275858746,40.4525280706737,53023.0050456345,0.0,1.0
2018-09-21,42.97,43.24,42.96,43.11,68824,40.3305134848456,40.5839283938731,40.3211277474743,40.4619138080451,73328.2823465971,0.0,1.0
2018-09-24,42.51,42.8,42.39,42.8,140700,39.8987695657619,40.1709559495321,39.7861407173053,40.1709559495321,149908.307075529,0.0,1.0
2018-09-25,42.46,42.64,42.41,42.64,77666,39.851840878905,40.0207841515899,39.804912192048,40.0207841515899,82748.9593271358,0.0,1.0
2018-09-26,42.38,42.76,42.36,42.52,246849,39.7767549799339,40.1334130000465,39.7579835051911,39.9081553031333,263004.375929547,0.0,1.0
2018-09-27,42.38,42.62,42.37,42.49,210762,39.7767549799339,40.0020126768471,39.7673692425625,39.8799980910191,224555.612052968,0.0,1.0
2018-09-28,42.37,42.48,42.25,42.26,1522460,39.7673692425625,39.8706123536477,39.6547403941059,39.6641261314772,1622099.51094676,0.0,1.0
2018-10-01,42.29,42.71,42.17,42.55,1200052,39.6922833435914,40.0864843131896,39.5796544951348,39.9363125152474,1278591.07123385,0.0,1.0
2018-10-02,42.03,42.3,42.0,42.28,550778,39.4482541719354,39.7016690809628,39.4200969598212,39.68289760622,586824.431801319,0.0,1.0
2018-10-03,42.29,42.52,42.15,42.18,411367,39.6922833435914,39.9081553031333,39.560883020392,39.5890402325062,438289.485122524,0.0,1.0
2018-10-04,41.98,42.3,41.76,42.21,306952,39.4013254850784,39.7016690809628,39.1948392629079,39.6171974446203,327040.900308797,0.0,1.0
2018-10-05,41.58,42.03,41.35,41.99,255992,39.025895990223,39.4482541719354,38.8100240306811,39.4107112224498,272745.752273481,0.0,1.0
2018-10-08,41.41,41.52,41.02,41.49,80864,38.8663384549094,38.9695815659947,38.5002946974254,38.9414243538805,86156.2568824135,0.0,1.0
2018-10-09,40.79,41.4,40.79,41.29,104253,38.2844227378835,38.856952717538,38.2844227378835,38.7537096064528,111075.982498544,0.0,1.0
2018-10-10,39.3,40.73,39.27,40.7,301000,36.885947869547,38.2281083136552,36.8577906574328,38.199951101541,320699.36339541,0.0,1.0
2018-10-11,38.47,39.54,38.42,39.2,293625,36.1069316677219,37.1112055664602,36.060002980865,36.7920904958331,312841.696269028,0.0,1.0
2018-10-12,38.64,39.09,38.18,39.06,199799,36.2664892030355,36.6888473847479,35.8347452839518,36.6606901726337,212875.123279201,0.0,1.0
2018-10-15,38.86,39.12,38.63,38.64,185049,36.472975425206,36.717004596862,36.2571034656641,36.2664892030355,197159.789026436,0.0,1.0
2018-10-16,39.63,39.65,38.84,39.06,165783,37.1956772028027,37.2144486775455,36.4542039504632,36.6606901726337,176632.89887635,0.0,1.0
2018-10-17,39.33,39.67,39.08,39.67,251159,36.9141050816611,37.2332201522883,36.6794616473765,37.2332201522883,267596.449870525,0.0,1.0
2018-10-18,38.38,39.12,38.25,39.12,149941,36.0224600313795,36.717004596862,35.9004454455515,36.717004596862,159754.097165685,0.0,1.0
2018-10-19,38.15,38.64,38.02,38.52,190869,35.8065880718376,36.2664892030355,35.6845734860096,36.1538603545789,203360.687016341,0.0,1.0
2018-10-22,38.11,38.31,37.98,38.22,191378,35.7690451223521,35.9567598697798,35.647030536524,35.8722882334373,203902.999228859,0.0,1.0
2018-10-23,37.34,37.56,36.73,37.41,375349,35.0463433447553,35.2528295669258,34.4738133651008,35.112043506355,399914.237046857,0.0,1.0
2018-10-24,36.07,37.58,35.96,37.41,556072,33.8543546985893,35.2716010416686,33.7511115875041,35.112043506355,592464.904990075,0.0,1.0
2018-10-25,36.45,36.71,36.16,36.24,1637019,34.211012718702,34.455041890358,33.9388263349318,34.0139122339029,1744155.98394083,0.0,1.0
2018-10-26,36.13,36.47,35.53,36.08,580170,33.9106691228176,34.2297841934447,33.3475248805345,33.8637404359607,618140.032096728,0.0,1.0
2018-10-29,35.74,36.8,35.29,36.62,465792,33.5446253653336,34.5395135267005,33.1222671836212,34.3705702540155,496276.404899252,0.0,1.0
2018-10-30,36.54,36.56,35.74,35.75,421704,34.2954843550445,34.3142558297872,33.5446253653336,33.554011102705,449303.004456139,0.0,1.0
2018-10-31,36.82,37.26,36.82,36.92,226254,34.5582850014433,34.9712574457842,34.5582850014433,34.6521423751571,241061.507527126,0.0,1.0
2018-11-01,37.84,37.9,36.94,37.01,821947,35.5156302133246,35.5719446375529,34.6709138498999,34.7366140114996,875740.463936104,0.0,1.0
2018-11-02,37.78,38.29,37.54,38.11,987064,35.4593157890963,35.937988395037,35.234058092183,35.7690451223521,1051663.7755167,0.0,1.0
2018-11-05,37.92,38.07,37.58,37.84,1135371,35.5907161122957,35.7315021728665,35.2716010416686,35.5156302133246,1209676.9332811,0.0,1.0
2018-11-06,38.31,38.32,37.91,37.91,977656,35.9567598697798,35.9661456071512,35.5813303749243,35.5813303749243,1041640.05587941,0.0,1.0
2018-11-07,38.92,38.96,38.24,38.63,6526426,36.5292898494343,36.5668327989199,35.8910597081801,36.2571034656641,6953557.02141945,0.0,1.0
2018-11-08,38.78,39.02,38.63,38.84,4244364,36.3978895262349,36.6231472231482,36.2571034656641,36.4542039504632,4522142.30172225,0.0,1.0
2018-11-09,38.52,38.64,38.11,38.6,27481608,36.1538603545789,36.2664892030355,35.7690451223521,36.22894625355,29280180.035489,0.0,1.0
2018-11-12,37.78,38.46,37.74,38.46,1009715,35.4593157890963,36.0975459303506,35.4217728396108,36.0975459303506,1075797.201697,0.0,1.0
2018-11-13,37.91,38.41,37.81,37.84,1437881,35.5813303749243,36.0506172434936,35.4874730012105,35.5156302133246,1531985.12072544,0.0,1.0
2018-11-14,37.81,38.46,37.56,38.25,984016,35.4874730012105,36.0975459303506,35.2528295669258,35.9004454455515,1048416.29491993,0.0,1.0
2018-11-15,38.4,38.52,37.39,37.53,555315,36.0412315061222,36.1538603545789,35.0932720316123,35.2246723548117,591658.362072832,0.0,1.0
2018-11-16,38.37,38.53,38.09,38.28,393314,36.0130742940081,36.1632460919503,35.7502736476093,35.9286026576656,419054.981443529,0.0,1.0
2018-11-19,37.9,38.38,37.79,38.28,344667,35.5719446375529,36.0224600313795,35.4687015264677,35.9286026576656,367224.210908325,0.0,1.0
2018-11-20,37.14,37.56,36.99,37.45,710845,34.8586285973276,35.2528295669258,34.7178425367568,35.1495864558406,757367.239112327,0.0,1.0
2018-11-21,37.61,37.9,37.28,37.28,197121,35.2997582537827,35.5719446375529,34.990028920527,34.990028920527,210021.857846733,0.0,1.0
2018-11-23,37.58,37.86,37.29,37.33,75523,35.2716010416686,35.5344016880674,34.9994146578984,35.0369576073839,80465.7077133274,0.0,1.0
2018-11-26,38.18,38.21,37.88,37.98,233894,35.8347452839518,35.8629024960659,35.5531731628102,35.647030536524,249201.517946864,0.0,1.0
2018-11-27,37.92,38.08,37.72,38.01,588303,35.5907161122957,35.7408879102379,35.403001364868,35.6751877486382,626805.307586744,0.0,1.0
2018-11-28,38.92,38.92,37.83,38.12,380316,36.5292898494343,36.5292898494343,35.5062444759532,35.7784308597234,405206.309266076,0.0,1.0
2018-11-29,38.75,39.0,38.53,38.81,189829,36.3697323141208,36.6043757484054,36.1632460919503,36.4260467383491,202252.622770722,0.0,1.0
2018-11-30,39.22,39.27,38.68,38.68,773277,36.8108619705759,36.8577906574328,36.3040321525211,36.3040321525211,823885.188133929,0.0,1.0
2018-12-03,39.49,40.11,39.27,39.84,363416,37.0642768796033,37.6461925966292,36.8577906574328,37.3927776876018,387200.265274772,0.0,1.0
2018-12-04,37.76,39.36,37.72,39.36,500769,35.4405443143535,36.9422622937753,35.403001364868,36.9422622937753,533542.523282911,0.0,1.0
2018-12-06,37.52,37.54,36.4683,37.13,316605,35.2152866174403,35.234058092183,34.2281886180916,34.8492428599562,337325.65431164,0.0,1.0
2018-12-07,36.39,37.78,36.29,37.5,217486,34.1546982944737,35.4593157890963,34.0608409207598,35.1965151426975,231719.673579449,0.0,1.0
2018-12-10,36.23,36.4,35.63,36.35,218320,34.0045264965315,34.164084031845,33.4413822542483,34.1171553449881,232608.255868724,0.0,1.0
2018-12-11,36.17,36.89,35.99,36.77,177603,33.9482120723032,34.623985163043,33.7792687996182,34.5113563145863,189226.475206362,0.0,1.0
2018-12-12,36.38,36.85,36.37,36.69,180148,34.1453125571023,34.5864422135574,34.1359268197309,34.4362704156152,191938.036268958,0.0,1.0
2018-12-13,35.82,36.51,35.72,36.51,128891,33.6197112643047,34.2673271429303,33.5258538905908,34.2673271429303,137326.450655806,0.0,1.0
2018-12-14,35.37,35.83,35.29,35.49,195190,33.1973530825923,33.629097001676,33.1222671836212,33.3099819310489,207964.480867608,0.0,1.0
2018-12-17,34.71,35.4717,34.55,35.28,234720,32.5778944160808,33.2928060316593,32.4277226181386,33.1128814462498,250081.576665019,0.0,1.0
2018-12-18,34.66,35.16,34.51,34.79,211912,32.7128613194813,33.184772186756,32.5712880592989,32.8355581449728,224525.450350195,0.1938,1.0
2018-12-19,34.02,35.25,33.89,34.64,263219,32.1088154093697,33.2697161428655,31.9861185838783,32.6939848847904,278886.351484238,0.0,1.0
2018-12-20,33.42,34.12,33.03,33.84,649005,31.5425223686401,32.2031975828247,31.1744318921659,31.9389274971509,687635.149989278,0.0,1.0
2018-12-21,32.82,33.87,32.75,33.59,321355,30.9762293279105,31.9672421491873,30.910161806492,31.7029720635135,340482.729138919,0.0,1.0
2018-12-24,32.01,32.64,32.01,32.55,163851,30.2117337229255,30.8063414156916,30.2117337229255,30.7213974595822,173603.758000159,0.0,1.0
2018-12-26,33.55,33.55,31.94,32.2,241961,31.6652191941315,31.6652191941315,30.145666201507,30.3910598524899,256363.030371963,0.0,1.0
2018-12-27,33.83,33.83,32.67,33.06,208918,31.9294892798054,31.9294892798054,30.8346560677281,31.2027465442023,221353.241139066,0.0,1.0
2018-12-28,33.81,34.21,33.62,34.01,229067,31.9106128451144,32.2881415389341,31.73128671555,32.0993771920242,242701.552226245,0.0,1.0
2018-12-31,34.09,34.11,33.72,33.99,238504,32.1748829307882,32.1937593654792,31.8256688890049,32.0805007573333,252700.262421773,0.0,1.0
2019-01-02,34.2,34.27,33.51,33.54,667462,32.2787033215886,32.3447708430071,31.6274663247496,31.655780976786,707190.749658545,0.0,1.0
2019-01-03,33.26,33.99,33.12,33.99,127591,31.3915108911122,32.0805007573333,31.2593758482753,32.0805007573333,135185.486124578,0.0,1.0
2019-01-04,34.55,34.64,33.8,33.8,237403,32.6090409286809,32.6939848847904,31.9011746277689,31.9011746277689,251533.728573593,0.0,1.0
2019-01-07,34.87,35.19,34.5,34.57,123047,32.9110638837367,33.2130868387925,32.5618498419534,32.6279173633719,130371.017635813,0.0,1.0
2019-01-08,35.42,35.44,35.03,35.23,307335,33.4301658377389,33.4490422724299,33.0620753612646,33.2508397081745,325628.229092156,0.0,1.0
2019-01-09,35.82,35.94,35.49,35.57,190005,33.8076945315586,33.9209531397045,33.4962333591573,33.5717390979213,201314.499385541,0.0,1.0
2019-01-10,36.12,36.13,35.48,35.52,193622,34.0908410519234,34.1002792692689,33.4867951418118,33.5245480111938,205146.790874067,0.0,1.0
2019-01-11,36.19,36.25,35.87,35.96,82201,34.1569085733419,34.2135378774149,33.8548856182861,33.9398295743955,87093.7773426531,0.0,1.0
2019-01-14,36.09,36.27,35.81,35.9,144207,34.062526399887,34.2324143121058,33.7982563142131,33.8832002703226,152790.505580856,0.0,1.0
2019-01-15,36.02,36.25,35.89,36.14,116257,33.9964588784685,34.2135378774149,33.8737620529771,34.1097174866144,123176.862477644,0.0,1.0
2019-01-16,36.21,36.36,36.12,36.12,104121,34.1757850080329,34.3173582682153,34.0908410519234,34.0908410519234,110318.502094797,0.0,1.0
2019-01-17,36.82,36.99,36.09,36.09,73901,34.751516266108,34.9119659609814,34.062526399887,34.062526399887,78299.7437914309,0.0,1.0
2019-01-18,37.56,37.65,37.02,37.02,232354,35.4499443496745,35.534888305784,34.9402806130179,34.9402806130179,246184.201416952,0.0,1.0
2019-01-22,36.79,37.3,36.64,37.3,168251,34.7232016140715,35.2045506986917,34.5816283538891,35.2045506986917,178265.655304421,0.0,1.0
2019-01-23,36.65,37.12,36.37,36.99,198826,34.5910665712346,35.0346627864728,34.3267964855608,34.9119659609814,210660.543958472,0.0,1.0
2019-01-24,36.98,37.12,36.79,36.8,152904,34.9025277436359,35.0346627864728,34.7232016140715,34.732639831417,162005.169411577,0.0,1.0
2019-01-25,37.47,37.58,37.3,37.3,125443,35.3650003935651,35.4688207843655,35.2045506986917,35.2045506986917,132909.632622407,0.0,1.0
2019-01-28,37.27,37.29,37.0,37.1,62034,35.1762360466552,35.1951124813462,34.9214041783269,35.0157863517818,65726.3948574123,0.0,1.0
2019-01-29,37.68,37.74,37.41,37.41,133597,35.5632029578205,35.6198322618934,35.3083710894921,35.3083710894921,141548.975944896,0.0,1.0
2019-01-30,38.14,38.33,37.55,37.94,65068,35.9973609557132,36.1766870852775,35.440506132329,35.8085966088033,68940.9849531241,0.0,1.0
2019-01-31,38.18,38.32,37.97,38.18,148151,36.0351138250951,36.1672488679321,35.8369112608398,36.0351138250951,156969.260800859,0.0,1.0
2019-02-01,38.36,38.53,38.17,38.22,94835,36.205001737314,36.3654514321874,36.0256756077497,36.0728666944771,100479.779738574,0.0,1.0
2019-02-04,38.72,38.72,38.28,38.35,145070,36.5447775617518,36.5447775617518,36.1294959985501,36.1955635199685,153704.873165761,0.0,1.0
2019-02-05,38.97,38.97,38.77,38.8,72959,36.7807329953892,36.7807329953892,36.5919686484793,36.6202833005158,77301.6739594728,0.0,1.0
2019-02-06,38.94,39.07,38.89,38.9,44910,36.7524183433527,36.8751151688441,36.7052272566252,36.7146654739707,47583.1381669147,0.0,1.0
2019-02-07,38.68,38.87,38.36,38.7,55953,36.5070246923698,36.6863508219342,36.205001737314,36.5259011270608,59283.4408784988,0.0,1.0
2019-02-08,38.69,38.7,38.32,38.49,60973,36.5164629097153,36.5259011270608,36.1672488679321,36.3276985628055,64602.2418938163,0.0,1.0
2019-02-11,38.95,38.96,38.8,38.83,450039,36.7618565606982,36.7712947780437,36.6202833005158,36.6485979525522,476826.272934761,0.0,1.0
2019-02-12,39.56,39.67,39.2,39.2,196806,37.3375878187733,37.4414082095737,36.9978119943355,36.9978119943355,208520.30928697,0.0,1.0
2019-02-13,39.78,39.88,39.61,39.65,164302,37.5452286003741,37.6396107738291,37.3847789055008,37.4225317748827,174081.602473846,0.0,1.0
2019-02-14,39.82,39.97,39.53,39.55,102902,37.5829814697561,37.7245547299385,37.3092731667368,37.3281496014278,109026.944637093,0.0,1.0
2019-02-15,40.22,40.26,40.04,40.05,80682,37.9605101635759,37.9982630329578,37.790622251357,37.8000604687025,85484.363250568,0.0,1.0
2019-02-19,40.27,40.4468,40.06,40.06,57338,38.0077012503033,38.1745689329717,37.809498686048,37.809498686048,60750.8790072269,0.0,1.0
2019-02-20,40.43,40.51,40.22,40.24,60432,38.1587127278312,38.2342184665952,37.9605101635759,37.9793865982669,64029.040429815,0.0,1.0
2019-02-21,40.29,40.45,40.16,40.37,91184,38.0265776849943,38.1775891625222,37.9038808595029,38.1020834237583,96611.4644981508,0.0,1.0
2019-02-22,40.47,40.51,40.32,40.39,53868,38.1964655972132,38.2342184665952,38.0548923370308,38.1209598584493,57074.3372695471,0.0,1.0
2019-02-25,40.45,40.71,40.45,40.71,87937,38.1775891625222,38.4229828135051,38.1775891625222,38.4229828135051,93171.196192028,0.0,1.0
2019-02-26,40.17,40.49,40.17,40.37,74635,37.9133190768484,38.2153420319042,37.9133190768484,38.1020834237583,79077.4330235511,0.0,1.0
2019-02-27,40.23,40.28,39.97,40.12,114297,37.9699483809214,38.0171394676488,37.7245547299385,37.8661279901209,121100.199133018,0.0,1.0
2019-02-28,40.08,40.24,40.03,40.24,115437,37.828375120739,37.9793865982669,37.7811840340115,37.9793865982669,122308.054343668,0.0,1.0
2019-03-01,40.25,40.48,40.01,40.4,335981,37.9888248156124,38.2059038145587,37.7623075993205,38.1303980757948,355979.299587133,0.0,1.0
2019-03-04,40.07,40.51,39.81,40.38,262694,37.8189369033935,38.2342184665952,37.5735432524106,38.1115216411038,278330.10237407,0.0,1.0
2019-03-05,39.82,40.09,39.82,40.08,143682,37.5829814697561,37.8378133380845,37.5829814697561,37.828375120739,152234.256470689,0.0,1.0
2019-03-06,39.47,39.81,39.47,39.81,75717,37.2526438626638,37.5735432524106,37.2526438626638,37.5735432524106,80223.8359515538,0.0,1.0
2019-03-07,39.21,39.47,38.93,39.47,101369,37.007250211681,37.2526438626638,36.7429801260072,37.2526438626638,107402.697235404,0.0,1.0
2019-03-08,39.1,39.11,38.79,38.94,142860,36.9034298208806,36.9128680382261,36.6108450831703,36.7524183433527,151363.329292483,0.0,1.0
2019-03-11,39.69,39.7,38.99,39.0,58893,37.4602846442647,37.4697228616102,36.7996094300801,36.8090476474256,62398.4358954377,0.0,1.0
2019-03-12,39.54,39.67,39.41,39.67,159644,37.3187113840823,37.4414082095737,37.1960145585909,37.4414082095737,169146.348464015,0.0,1.0
2019-03-13,39.82,39.95,39.67,39.72,78377,37.5829814697561,37.7056782952475,37.4414082095737,37.4885992963012,83042.1647764034,0.0,1.0
2019-03-14,39.68,39.83,39.53,39.83,50354,37.4508464269192,37.5924196871016,37.3092731667368,37.5924196871016,53351.1765588248,0.0,1.0
2019-03-15,39.62,39.86,39.55,39.73,60143,37.3942171228462,37.6207343391381,37.3281496014278,37.4980375136467,63722.8385386941,0.0,1.0
2019-03-18,40.04,40.04,39.64,39.64,1154970,37.790622251357,37.790622251357,37.4130935575372,37.4130935575372,1223716.25670544,0.0,1.0
2019-03-19,39.77,40.25,39.65,40.19,169236,37.5357903830287,37.9888248156124,37.4225317748827,37.9321955115394,179309.284587307,0.0,1.0
2019-03-20,39.45,39.77,39.15,39.68,101727,37.2337674279729,37.5357903830287,36.950620907608,37.4508464269192,107782.006152432,0.0,1.0
2019-03-21,39.94,40.0,39.3,39.3,42208,37.696240077902,37.752869381975,37.0921941677904,37.0921941677904,44720.3094132518,0.0,1.0
2019-03-22,38.76,39.69,38.76,39.69,87043,36.5825304311338,37.4602846442647,36.5825304311338,37.4602846442647,92223.983421571,0.0,1.0
2019-03-25,38.8,39.07,38.63,38.72,76807,36.6202833005158,36.8751151688441,36.4598336056424,36.5447775617518,81378.7150564732,0.0,1.0
2019-03-26,39.15,39.27,38.88,39.07,95555,36.950620907608,37.063879515754,36.6957890392797,36.8751151688441,101242.63566109,0.0,1.0
2019-03-27,39.21,39.35,38.94,39.15,121030,37.007250211681,37.1393852545179,36.7524183433527,36.950620907608,128233.961530654,0.0,1.0
2019-03-28,39.62,39.63,39.27,39.3,136381,37.3942171228462,37.4036553401917,37.063879515754,37.0921941677904,144498.685511957,0.0,1.0
2019-03-29,39.91,39.98,39.77,39.83,168049,37.6679254258656,37.733992947284,37.5357903830287,37.5924196871016,178051.631837271,0.0,1.0
2019-04-01,40.7,40.71,40.25,40.25,212631,38.4135445961596,38.4229828135051,37.9888248156124,37.9888248156124,225287.246750595,0.0,1.0
2019-04-02,40.64,40.77,40.54,40.74,60755,38.3569152920866,38.479612117578,38.2625331186317,38.4512974655416,64371.2660728324,0.0,1.0
2019-04-03,40.78,41.02,40.67,40.82,92419,38.4890503349235,38.7155675512154,38.3852299441231,38.5268032043055,97919.9743096881,0.0,1.0
2019-04-04,40.92,41.08,40.78,40.78,63408,38.6211853777604,38.7721968552883,38.4890503349235,38.4890503349235,67182.1782428798,0.0,1.0
2019-04-05,41.16,41.21,41.07,41.07,44381,38.8477025940523,38.8948936807798,38.7627586379428,38.7627586379428,47022.6509682886,0.0,1.0
2019-04-08,41.15,41.16,40.82,41.05,35858,38.8382643767068,38.8477025940523,38.5268032043055,38.7438822032519,37992.3439855094,0.0,1.0
2019-04-09,40.56,40.94,40.52,40.94,73973,38.2814095533227,38.6400618124514,38.2436566839407,38.6400618124514,78376.0293836824,0.0,1.0
2019-04-10,40.79,40.83,40.51,40.63,96616,38.498488552269,38.536241421651,38.2342184665952,38.3474770747411,102366.788624686,0.0,1.0
2019-04-11,41.18,41.18,40.83,40.83,55670,38.8665790287433,38.8665790287433,38.536241421651,38.536241421651,58983.5961200654,0.0,1.0
2019-04-12,41.5,41.53,41.34,41.53,49357,39.1686019837991,39.1969166358356,39.0175905062712,39.1969166358356,52294.8330105635,0.0,1.0
2019-04-15,41.3,41.48,41.26,41.48,32192,38.9798376368892,39.1497255491081,38.9420847675072,39.1497255491081,34108.1359133671,0.0,1.0
2019-04-16,41.47,41.55,41.3518,41.42,32966,39.1402873317626,39.2157930705265,39.0287276027389,39.0930962450351,34928.2060300715,0.0,1.0
2019-04-17,41.51,41.81,41.43,41.73,31424,39.1780402011446,39.4611867215094,39.1025344623806,39.3856809827454,33294.4229293504,0.0,1.0
2019-04-18,41.81,41.86,41.58,41.58,115687,39.4611867215094,39.5083778082368,39.244107722563,39.244107722563,122572.934872319,0.0,1.0
2019-04-22,41.63,41.78,41.53,41.73,102659,39.2912988092905,39.4328720694729,39.1969166358356,39.3856809827454,108769.480763244,0.0,1.0
2019-04-23,41.99,41.99,41.62,41.64,64768,39.6310746337283,39.6310746337283,39.281860591945,39.300737026636,68623.1283187426,0.0,1.0
2019-04-24,41.97,42.16,41.96,41.96,68400,39.6121981990373,39.7915243286017,39.6027599816918,39.6027599816918,72471.3126389883,0.0,1.0
2019-04-25,41.34,41.82,41.26,41.82,184456,39.0175905062712,39.4706249388549,38.9420847675072,39.4706249388549,195435.211171597,0.0,1.0
2019-04-26,41.69,41.69,41.32,41.4,44136,39.3479281133635,39.3479281133635,38.9987140715802,39.0742198103441,46763.0680502103,0.0,1.0
2019-04-29,41.77,41.89,41.71,41.71,46748,39.4234338521274,39.5366924602733,39.3668045480544,39.3668045480544,49530.5398135588,0.0,1.0
2019-04-30,41.87,41.93,41.48,41.84,137693,39.5178160255823,39.5744453296553,39.1497255491081,39.4895013735459,145888.778526319,0.0,1.0
2019-05-01,41.47,42.0,41.47,42.0,215648,39.1402873317626,39.6405128510738,39.1402873317626,39.6405128510738,228483.824970359,0.0,1.0
2019-05-02,41.52,41.55,41.16,41.36,42727,39.1874784184901,39.2157930705265,38.8477025940523,39.0364669409622,45270.2013907317,0.0,1.0
2019-05-03,42.11,42.13,41.7,41.7,156065,39.7443332418742,39.7632096765652,39.3573663307089,39.3573663307089,165354.318815844,0.0,1.0
2019-05-06,41.85,41.88,41.27,41.38,76491,39.4989395908914,39.5272542429278,38.9515229848527,39.0553433756532,81043.906068258,0.0,1.0
2019-05-07,41.06,41.44,40.73,41.44,126669,38.7533204205973,39.1119726797261,38.4418592481961,39.1119726797261,134208.606734913,0.0,1.0
2019-05-08,40.82,41.14,40.82,40.98,39342,38.5268032043055,38.8288261593613,38.5268032043055,38.6778146818334,41683.7190327935,0.0,1.0
2019-05-09,40.92,40.92,40.27,40.53,31713,38.6211853777604,38.6211853777604,38.0077012503033,38.2530949012862,33600.6248204713,0.0,1.0
2019-05-10,41.02,41.09,40.19,40.76,32919,38.7155675512154,38.7816350726338,37.9321955115394,38.4701739002325,34878.408490685,0.0,1.0
2019-05-13,39.68,40.2,39.49,40.2,42359,37.4508464269192,37.9416337288849,37.2715202973548,37.9416337288849,44880.2972525571,0.0,1.0
2019-05-14,40.15,40.38,39.8,39.8,39322,37.8944426421574,38.1115216411038,37.5641050350651,37.5641050350651,41662.5285905015,0.0,1.0
2019-05-15,40.28,40.39,39.83,39.84,372241,38.0171394676488,38.1209598584493,37.5924196871016,37.6018579044471,394397.571462714,0.0,1.0
2019-05-16,40.66,40.89,40.43,40.43,121614,38.3757917267776,38.592870725724,38.1587127278312,38.1587127278312,128852.722445584,0.0,1.0
2019-05-17,40.1,40.6,40.07,40.32,66607,37.8472515554299,38.3191624227046,37.8189369033935,38.0548923370308,70571.5894875015,0.0,1.0
2019-05-20,39.92,40.07,39.79,39.82,77295,37.6773636432111,37.8189369033935,37.5546668177196,37.5829814697561,81895.7618484005,0.0,1.0
2019-05-21,40.46,40.5,40.2,40.22,44349,38.1870273798677,38.2247802492497,37.9416337288849,37.9605101635759,46988.7462606213,0.0,1.0
2019-05-22,40.05,40.29,40.05,40.28,36015,37.8000604687025,38.0265776849943,37.8000604687025,38.0171394676488,38158.6889575024,0.0,1.0
2019-05-23,39.57,39.69,39.34,39.65,42272,37.3470260361188,37.4602846442647,37.1299470371724,37.4225317748827,44788.1188285864,0.0,1.0
2019-05-24,39.66,39.9,39.49,39.82,41395,37.4319699922282,37.6584872085201,37.2715202973548,37.5829814697561,43858.9179340778,0.0,1.0
2019-05-28,39.38,39.79,39.37,39.74,24368,37.1676999065544,37.5546668177196,37.1582616892089,37.5074757309922,25818.4348886969,0.0,1.0
2019-05-29,39.27,39.38,39.03,39.2,31534,37.063879515754,37.1676999065544,36.8373622994621,36.9978119943355,33410.9703619569,0.0,1.0
2019-05-30,39.33,39.57,39.19,39.33,28085,37.1205088198269,37.3470260361188,36.98837377699,37.1205088198269,29756.678588684,0.0,1.0
2019-05-31,38.75,39.0,38.71,38.91,253884,36.5730922137883,36.8090476474256,36.5353393444063,36.7241036913162,268995.712544399,0.0,1.0
2019-06-03,39.0,39.27,38.76,38.76,216060,36.8090476474256,37.063879515754,36.5825304311338,36.5825304311338,228920.348081576,0.0,1.0
2019-06-04,40.11,40.12,39.37,39.37,63293,37.8566897727754,37.8661279901209,37.1582616892089,37.1582616892089,67060.3331997002,0.0,1.0
2019-06-05,40.47,40.47,40.09,40.3,24377,38.1964655972132,38.1964655972132,37.8378133380845,38.0360159023398,25827.9705877283,0.0,1.0
2019-06-06,40.49,40.57,40.18,40.5,24862,38.2153420319042,38.2908477706682,37.9227572941939,38.2247802492497,26341.8388133118,0.0,1.0
2019-06-07,40.84,40.94,40.73,40.73,32840,38.5456796389965,38.6400618124514,38.4418592481961,38.4418592481961,34794.7062436312,0.0,1.0
2019-06-10,41.1,41.37,41.04,41.04,45239,38.7910732899793,39.0459051583076,38.7344439859064,38.7344439859064,47931.7209426198,0.0,1.0
2019-06-11,40.94,41.43,40.86,41.36,26771,38.6400618124514,39.1025344623806,38.5645560736875,39.0364669409622,28364.4665300929,0.0,1.0
2019-06-12,40.99,41.0,40.81,40.87,76316,38.6872528991789,38.6966911165244,38.51736498696,38.573994291033,80858.4896982022,0.0,1.0
2019-06-13,41.35,41.35,41.04,41.11,27060,39.0270287236167,39.0270287236167,38.7344439859064,38.8005115073248,28670.6684212138,0.0,1.0
2019-06-14,41.06,41.13,40.93,41.01,17832,38.7533204205973,38.8193879420158,38.6306235951059,38.7061293338699,18893.398347638,0.0,1.0
2019-06-17,40.83,41.06,40.82,41.06,55214,38.536241421651,38.7533204205973,38.5268032043055,38.7533204205973,58500.4540358055,0.0,1.0
2019-06-18,41.47,41.61,41.08,41.08,53760,39.1402873317626,39.2724223745995,38.7721968552883,38.7721968552883,56959.9088811697,0.0,1.0
2019-06-19,41.67,41.7,41.43,41.51,79470,39.3290516786725,39.3573663307089,39.1025344623806,39.1780402011446,84200.2224476666,0.0,1.0
2019-06-20,42.11,42.1787,41.78,42.14,21529,39.7443332418742,39.8091737950377,39.4328720694729,39.7726478939107,22810.451605333,0.0,1.0
2019-06-21,41.88,42.2,41.84,42.09,21304,39.5272542429278,39.8292771979836,39.4895013735459,39.7254568071832,22572.0591295469,0.0,1.0
2019-06-24,41.64,41.95,41.63,41.9,35226,39.300737026636,39.5933217643463,39.2912988092905,39.5461306776188,37322.726009079,0.0,1.0
2019-06-25,41.46,41.71,41.43,41.69,27246,39.1308491144171,39.3668045480544,39.1025344623806,39.3479281133635,28867.7395345303,0.0,1.0
2019-06-26,41.51,41.63,41.45,41.57,18877,39.1780402011446,39.2912988092905,39.1214108970716,39.2346695052175,20000.5989574003,0.0,1.0
2019-06-27,41.84,41.86,41.6,41.6,17846,39.4895013735459,39.5083778082368,39.262984157254,39.262984157254,18908.2316572425,0.0,1.0
2019-06-28,42.4,42.42,41.94,41.94,72531,40.0180415448935,40.0369179795845,39.5838835470008,39.5838835470008,76848.198494422,0.0,1.0
2019-07-01,42.64,43.04,42.44,42.92,392917,40.2445587611854,40.6220874550051,40.0557944142755,40.5088288468592,416304.250704289,0.0,1.0
2019-07-02,42.45,42.64,42.33,42.62,274554,40.065232631621,40.2445587611854,39.9519740234751,40.2256823264944,290896.034653286,0.0,1.0
2019-07-03,42.75,42.75,42.53,42.54,19207,40.3483791519858,40.3483791519858,40.1407383703849,40.1501765877304,20350.24125522,0.0,1.0
2019-07-05,42.65,42.65,42.17,42.55,120645,40.2539969785309,40.2539969785309,39.8009625459472,40.1596148050759,127826.045516531,0.0,1.0
2019-07-08,42.34,42.59,42.24,42.49,178667,39.9614122408206,40.1973676744579,39.8670300673656,40.102985501003,189301.637650148,0.0,1.0
2019-07-09,42.21,42.23,41.95,42.08,119562,39.8387154153291,39.8575918500201,39.5933217643463,39.7160185898377,126678.583066414,0.0,1.0
2019-07-10,41.95,42.38,41.94,42.38,82799,39.5933217643463,39.9991651102025,39.5838835470008,39.9991651102025,87727.371567187,0.0,1.0
2019-07-11,41.97,42.02,41.68,41.96,46335,39.6121981990373,39.6593892857648,39.338489896018,39.6027599816918,49092.9571802269,0.0,1.0
2019-07-12,42.74,42.77,42.06,42.06,33937,40.3389409346403,40.3672555866768,39.6971421551467,39.6971421551467,35957.002003353,0.0,1.0
2019-07-15,42.55,42.78,42.5,42.78,39915,40.1596148050759,40.3766938040223,40.1124237183484,40.3766938040223,42290.8252044623,0.0,1.0
2019-07-16,42.97,43.09,42.58,42.58,61100,40.5560199335867,40.6692785417326,40.1879294571124,40.1879294571124,64736.8012023711,0.0,1.0
2019-07-17,42.21,42.87,42.21,42.87,50341,39.8387154153291,40.4616377601317,39.8387154153291,40.4616377601317,53337.402771335,0.0,1.0
2019-07-18,42.1,42.18,41.91,42.18,53570,39.7348950245287,39.8104007632926,39.5555688949643,39.8104007632926,56758.5996793948,0.0,1.0
2019-07-19,42.17,42.54,42.17,42.24,34403,39.8009625459472,40.1501765877304,39.8009625459472,39.8670300673656,36450.7393087589,0.0,1.0
2019-07-22,42.17,42.37,42.16,42.24,89457,39.8009625459472,39.989726892857,39.7915243286017,39.8670300673656,94781.6698062276,0.0,1.0
2019-07-23,42.82,42.83,42.33,42.38,141821,40.4144466734042,40.4238848907497,39.9519740234751,39.9991651102025,150262.485815409,0.0,1.0
2019-07-24,43.36,43.41,42.63,42.63,143799,40.9241104100609,40.9713014967884,40.2351205438399,40.2351205438399,152358.220558098,0.0,1.0
2019-07-25,43.06,43.3,42.94,43.28,46081,40.6409638896961,40.8674811059879,40.5277052815502,40.848604671297,48823.8385631172,0.0,1.0
2019-07-26,43.14,43.21,42.91,43.11,70192,40.71646962846,40.7825371498785,40.4993906295137,40.6881549764236,74369.9762683607,0.0,1.0
2019-07-29,42.93,43.04,42.9,43.03,60717,40.5182670642047,40.6220874550051,40.4899524121682,40.6126492376596,64331.0042324773,0.0,1.0
2019-07-30,43.01,43.05,42.66,42.66,19225,40.5937728029686,40.6315256723506,40.2634351958763,40.2634351958763,20369.3126532829,0.0,1.0
2019-07-31,42.46,43.08,42.44,43.0,94026,40.0746708489665,40.6598403243871,40.0557944142755,40.5843345856231,99622.6263478583,0.0,1.0
2019-08-01,41.47,42.52,41.4,42.39,225991,39.1402873317626,40.1313001530394,39.0742198103441,40.008603327548,239442.462201719,0.0,1.0
2019-08-02,41.03,41.29,40.8,41.29,44348,38.7250057685609,38.9703994195437,38.5079267696145,38.9703994195437,46987.6867385066,0.0,1.0
2019-08-05,39.87,40.36,39.49,40.28,91466,37.6301725564836,38.0926452064128,37.2715202973548,38.0171394676488,96910.2497344693,0.0,1.0
2019-08-06,40.56,40.59,40.06,40.1,92183,38.2814095533227,38.3097242053591,37.809498686048,37.8472515554299,97669.9270906411,0.0,1.0
2019-08-07,40.51,40.61,39.74,40.02,59528,38.2342184665952,38.3286006400501,37.5074757309922,37.771745816666,63071.2324382119,0.0,1.0
2019-08-08,41.45,41.48,40.76,40.76,42485,39.1214108970716,39.1497255491081,38.4701739002325,38.4701739002325,45013.7970389973,0.0,1.0
2019-08-09,41.01,41.32,40.86,41.32,114984,38.7061293338699,38.9987140715802,38.5645560736875,38.9987140715802,121828.090825752,0.0,1.0
2019-08-12,40.23,40.68,40.18,40.61,27100,37.9699483809214,38.3946681614686,37.9227572941939,38.3286006400501,28713.049305798,0.0,1.0
2019-08-13,40.63,41.1,40.17,40.17,44219,38.3474770747411,38.7910732899793,37.9133190768484,37.9133190768484,46851.0083857226,0.0,1.0
2019-08-14,39.36,39.95,39.21,39.91,78515,37.1488234718634,37.7056782952475,37.007250211681,37.6679254258656,83188.3788282188,0.0,1.0
2019-08-15,39.31,39.46,39.05,39.46,830558,37.1016323851359,37.2432056453183,36.8562387341531,37.2432056453183,879994.568462177,0.0,1.0
2019-08-16,40.11,40.17,39.51,39.51,232472,37.8566897727754,37.9133190768484,37.2903967320458,37.2903967320458,246309.225026475,0.0,1.0
2019-08-19,40.55,40.72,40.53,40.6,45448,38.2719713359772,38.4324210308506,38.2530949012862,38.3191624227046,48153.1610645722,0.0,1.0
2019-08-20,40.24,40.46,40.24,40.46,76829,37.9793865982669,38.1870273798677,37.9793865982669,38.1870273798677,81402.0245429945,0.0,1.0
2019-08-21,40.54,40.69,40.51,40.58,83684,38.2625331186317,38.4041063788141,38.2342184665952,38.3002859880136,88665.0486386125,0.0,1.0
2019-08-22,40.56,40.75,40.38,40.68,14185,38.2814095533227,38.460735682887,38.1115216411038,38.3946681614686,15029.3211956732,0.0,1.0
2019-08-23,39.46,40.46,39.3,40.28,46631,37.2432056453183,38.1870273798677,37.0921941677904,38.0171394676488,49406.5757261501,0.0,1.0
2019-08-26,39.66,39.79,39.39,39.78,44666,37.4319699922282,37.5546668177196,37.1771381238999,37.5452286003741,47324.6147709511,0.0,1.0
2019-08-27,39.43,39.87,39.31,39.87,64203,37.2148909932819,37.6301725564836,37.1016323851359,37.6301725564836,68024.4983239907,0.0,1.0
2019-08-28,39.88,39.95,39.34,39.39,44792,37.6396107738291,37.7056782952475,37.1299470371724,37.1771381238999,47458.1145573913,0.0,1.0
2019-08-29,40.64,40.73,40.31,40.31,33742,38.3569152920866,38.4418592481961,38.0454541196853,38.0454541196853,35750.395191005,0.0,1.0
2019-08-30,40.87,41.04,40.71,40.85,30360,38.573994291033,38.7344439859064,38.4229828135051,38.555117856342,32167.0913994106,0.0,1.0
2019-09-03,40.22,40.57,39.99,40.57,84864,37.9605101635759,38.2908477706682,37.7434311646295,38.2908477706682,89915.2847338465,0.0,1.0
2019-09-04,40.81,40.83,40.58,40.58,20681,38.51736498696,38.536241421651,38.3002859880136,38.3002859880136,21911.9768521479,0.0,1.0
2019-09-05,41.78,41.92,41.28,41.29,90271,39.4328720694729,39.5650071123098,38.9609612021982,38.9703994195437,95644.1208075163,0.0,1.0
2019-09-06,41.77,42.03,41.76,41.87,47166,39.4234338521274,39.6688275031102,39.4139956347819,39.5178160255823,49973.4200574638,0.0,1.0
2019-09-09,42.0,42.11,41.82,41.93,41544,39.6405128510738,39.7443332418742,39.4706249388549,39.5744453296553,44016.7867291539,0.0,1.0
2019-09-10,42.23,42.24,41.67,41.98,61261,39.8575918500201,39.8670300673656,39.3290516786725,39.6216364163828,64907.3842628226,0.0,1.0
2019-09-11,42.63,42.64,42.1,42.33,80298,40.2351205438399,40.2445587611854,39.7348950245287,39.9519740234751,85077.5067585596,0.0,1.0
2019-09-12,42.63,42.76,42.38,42.7,50052,40.2351205438399,40.3578173693313,39.9991651102025,40.3011880652583,53031.200880214,0.0,1.0
2019-09-13,42.77,43.01,42.74,42.83,75182,40.3672555866768,40.5937728029686,40.3389409346403,40.4238848907497,79656.99162024,0.0,1.0
2019-09-16,42.7,42.74,42.52,42.52,22137,40.3011880652583,40.3389409346403,40.1313001530394,40.1313001530394,23454.6410510129,0.0,1.0
2019-09-17,42.75,42.77,42.46,42.59,12537,40.3483791519858,40.3672555866768,40.0746708489665,40.1973676744579,13283.228750804,0.0,1.0
2019-09-18,42.47,42.52,42.05,42.51,27947,40.084109066312,40.1313001530394,39.6877039378012,40.1218619356939,29610.4645368685,0.0,1.0
2019-09-19,42.28,42.62,42.26,42.5,37886,39.9047829367476,40.2256823264944,39.8859065020566,40.1124237183484,40141.0548339285,0.0,1.0
2019-09-20,41.98,42.47,41.95,42.36,24523,39.6216364163828,40.084109066312,39.5933217643463,39.9802886755115,25982.6608164607,0.0,1.0
2019-09-23,42.0,42.13,41.8,41.8,16519,39.6405128510738,39.7632096765652,39.4517485041639,39.4517485041639,17502.2458111615,0.0,1.0
2019-09-24,41.56,42.23,41.45,42.23,30297,39.225231287872,39.8575918500201,39.1214108970716,39.8575918500201,32100.3415061905,0.0,1.0
2019-09-25,41.93,41.98,41.36,41.37,22240,39.7830299329907,39.8304697492714,39.2422160273908,39.2517039906469,23440.2256834312,0.221,1.0
2019-09-26,41.86,41.94,41.7,41.75,16088,39.7166141901977,39.7925178962468,39.5648067780995,39.6122465943802,16956.2208091295,0.0,1.0
2019-09-27,41.5,41.94,41.38,41.9,28198,39.3750475129767,39.7925178962468,39.2611919539031,39.7545660432223,29719.7609631921,0.0,1.0
2019-09-30,41.82,41.9,41.6,41.6,25424,39.6786623371732,39.7545660432223,39.4699271455381,39.4699271455381,26796.0565546562,0.0,1.0
2019-10-01,40.9,42.1,40.86,42.01,630251,38.8057697176084,39.9443253083451,38.7678178645838,39.8589336390398,664263.744478785,0.0,1.0
2019-10-02,40.16,40.58,39.77,40.58,187988,38.1036604366541,38.5021548934119,37.7336298696647,38.5021548934119,198133.145043924,0.0,1.0
2019-10-03,40.3,40.3,39.49,40.04,22951,38.2364919222401,38.2364919222401,37.4679668984928,37.9898048775804,24189.5962077531,0.0,1.0
2019-10-04,40.73,40.73,40.33,40.43,24728,38.644474342254,38.644474342254,38.2649558120085,38.3598354445699,26062.4955350668,0.0,1.0
2019-10-07,40.62,40.84,40.43,40.63,29654,38.5401067464365,38.7488419380716,38.3598354445699,38.5495947096926,31254.3368892297,0.0,1.0
2019-10-08,39.89,40.33,39.89,40.16,100312,37.8474854287384,38.2649558120085,37.8474854287384,38.1036604366541,105725.535915303,0.0,1.0
2019-10-09,40.26,40.4,40.13,40.21,85523,38.1985400692155,38.3313715548014,38.0751965468857,38.1511002529348,90138.418216011,0.0,1.0
2019-10-10,40.63,40.8,40.2,40.2,58148,38.5495947096926,38.710890085047,38.1416122896787,38.1416122896787,61286.0720791438,0.0,1.0
2019-10-11,41.47,41.85,41.22,41.22,109164,39.3465836232083,39.7071262269416,39.1093845418048,39.1093845418048,115055.25164146,0.0,1.0
2019-10-14,41.43,41.46,41.34,41.38,38575,39.3086317701838,39.3370956599522,39.2232401008785,39.2611919539031,40656.7763371563,0.0,1.0
2019-10-15,41.83,41.97,41.49,41.49,59838,39.6881503004293,39.8209817860153,39.3655595497206,39.3655595497206,63067.2762790088,0.0,1.0
2019-10-16,41.83,42.03,41.82,41.88,32318,39.6881503004293,39.8779095655521,39.6786623371732,39.73559011671,34062.104929727,0.0,1.0
2019-10-17,42.08,42.25,41.96,41.98,41943,39.9253493818328,40.0866447571872,39.8114938227591,39.8304697492714,44206.5371331004,0.0,1.0
2019-10-18,42.11,42.16,41.94,42.0,86385,39.9538132716012,40.0012530878819,39.7925178962468,39.8494456757837,91046.9377546404,0.0,1.0
2019-10-21,42.43,42.57,42.4,42.54,54972,40.2574280957977,40.3902595813836,40.2289642060292,40.3617956916152,57938.6729437759,0.0,1.0
2019-10-22,42.7,42.84,42.31,42.45,49653,40.5136031037134,40.6464345892994,40.143572536724,40.2764040223099,52332.6225656209,0.0,1.0
2019-10-23,42.56,42.56,42.16,42.31,29087,40.3807716181275,40.3807716181275,40.0012530878819,40.143572536724,30656.73761034,0.0,1.0
2019-10-24,42.63,42.67,42.39,42.67,27565,40.4471873609204,40.485139213945,40.2194762427731,40.485139213945,29052.5998634794,0.0,1.0
2019-10-25,42.96,43.03,42.55,42.55,51863,40.760290148373,40.826705891166,40.3712836548713,40.3712836548713,54661.8895962136,0.0,1.0
2019-10-28,43.12,43.34,43.12,43.13,38605,40.9120975604712,41.1208327521063,40.9120975604712,40.9215855237274,40688.3953466215,0.0,1.0
2019-10-29,43.29,43.4,42.94,42.95,48723,41.0733929358256,41.1777605316431,40.7413142218607,40.7508021851169,51352.433272204,0.0,1.0
2019-10-30,43.16,43.23,42.8,43.23,86352,40.9500494134958,41.0164651562888,40.6084827362748,41.0164651562888,91012.1568442288,0.0,1.0
2019-10-31,42.81,43.04,42.47,43.04,38596,40.6179706995309,40.8361938544221,40.2953799488222,40.8361938544221,40678.9096437819,0.0,1.0
2019-11-01,43.72,43.72,43.08,43.08,161652,41.4813753558396,41.4813753558396,40.8741457074467,40.8741457074467,170375.870601529,0.0,1.0
2019-11-04,44.34,44.36,43.98,43.98,24489,42.0696290777202,42.0886050042325,41.7280624004992,41.7280624004992,25810.5974263285,0.0,1.0
2019-11-05,44.45,44.7,44.4,44.5,83091,42.1739966735377,42.4111957549412,42.126556857257,42.2214364898184,87575.1705153769,0.0,1.0
2019-11-06,44.49,44.5,44.25,44.44,78535,42.2119485265623,42.2214364898184,41.9842374084149,42.1645087102816,82773.2969446163,0.0,1.0
2019-11-07,44.57,45.0,44.49,44.75,76818,42.2878522326114,42.6958346526254,42.2119485265623,42.4586355712219,80963.6356362327,0.0,1.0
2019-11-08,44.66,44.67,44.47,44.47,27866,42.3732439019166,42.3827318651728,42.19297260005,42.19297260005,29369.8439251121,0.0,1.0
2019-11-11,44.69,44.69,44.42,44.42,24837,42.4017077916851,42.4017077916851,42.1455327837693,42.1455327837693,26177.3779361232,0.0,1.0
2019-11-12,44.61,44.82,44.55,44.75,48884,42.325804085636,42.5250513140149,42.2688763060991,42.4586355712219,51522.1219563331,0.0,1.0
2019-11-13,44.36,44.51,44.3,44.36,84628,42.0886050042325,42.2309244530746,42.0316772246956,42.0886050042325,89195.11776697,0.0,1.0
2019-11-14,44.59,44.59,44.31,44.31,44411,42.3068281591237,42.3068281591237,42.0411651879518,42.0411651879518,46807.7276450927,0.0,1.0
2019-11-15,44.89,44.99,44.79,44.83,187503,42.5914670568078,42.6863466893692,42.4965874242465,42.534539277271,197621.971057572,0.0,1.0
2019-11-18,44.75,44.75,44.58,44.75,80862,42.4586355712219,42.4586355712219,42.2973401958675,42.4586355712219,85225.8781121228,0.0,1.0
2019-11-19,44.76,44.86,44.64,44.79,66622,42.468123534478,42.5630031670394,42.3542679754044,42.4965874242465,70217.3882860411,0.0,1.0
2019-11-20,44.37,44.64,44.15,44.59,46471,42.0980929674886,42.3542679754044,41.8893577758536,42.3068281591237,48978.8996283602,0.0,1.0
2019-11-21,44.3,44.46,44.22,44.41,46688,42.0316772246956,42.1834846367939,41.9557735186465,42.1360448205132,49207.6104634908,0.0,1.0
2019-11-22,44.45,44.46,44.28,44.38,28006,42.1739966735377,42.1834846367939,42.0127012981834,42.1075809307448,29517.3993026157,0.0,1.0
2019-11-25,44.94,45.01,44.51,44.6,18045,42.6389068730885,42.7053226158815,42.2309244530746,42.3163161223798,19018.8341932336,0.0,1.0
2019-11-26,45.13,45.14,44.9,44.97,30760,42.8191781749552,42.8286661382113,42.600955020064,42.667370762857,32420.0243715082,0.0,1.0
2019-11-27,45.14,45.14,44.93,45.14,20696,42.8286661382113,42.8286661382113,42.6294189098324,42.8286661382113,21812.9006629628,0.0,1.0
2019-11-29,44.75,45.03,44.73,45.0,8742,42.4586355712219,42.7242985423938,42.4396596447096,42.6958346526254,9213.77935811849,0.0,1.0
2019-12-02,44.25,44.85,44.25,44.84,177269,41.9842374084149,42.5535152037833,41.9842374084149,42.5440272405272,186835.672962058,0.0,1.0
2019-12-03,43.79,43.84,43.5,43.76,60063,41.5477910986326,41.5952309149133,41.2726401642045,41.5193272088641,63304.4188499966,0.0,1.0
2019-12-04,44.02,44.48,44.01,44.38,24756,41.7660142535238,42.2024605633061,41.7565262902676,42.1075809307448,26092.0066105675,0.0,1.0
2019-12-05,44.22,44.28,44.07,44.12,33339,41.9557735186465,42.0127012981834,41.8134540698045,41.8608938860851,35138.2052185212,0.0,1.0
2019-12-06,44.68,44.82,44.67,44.69,61363,42.3922198284289,42.5250513140149,42.3827318651728,42.4017077916851,64674.575926816,0.0,1.0
2019-12-09,44.58,44.72,44.55,44.67,36697,42.2973401958675,42.4301716814535,42.2688763060991,42.3827318651728,38677.4263446436,0.0,1.0
2019-12-10,44.44,44.64,44.37,44.58,47711,42.1645087102816,42.3542679754044,42.0980929674886,42.2973401958675,50285.8186862493,0.0,1.0
2019-12-11,44.67,44.67,44.4,44.46,31432,42.3827318651728,42.3827318651728,42.126556857257,42.1834846367939,33128.2901835256,0.0,1.0
2019-12-12,45.17,45.22,44.63,44.73,71357,42.8571300279797,42.9045698442604,42.3447800121482,42.4396596447096,75207.9219466097,0.0,1.0
2019-12-13,44.85,45.32,44.8,45.03,43029,42.6597803922521,43.106828258124,42.6122221086486,42.8309902132243,45238.1759178137,0.112,1.0
2019-12-16,44.99,45.18,44.99,45.01,73690,42.7929435863416,42.9736650640345,42.7929435863416,42.8119668997829,77473.3594409281,0.0,1.0
2019-12-17,45.02,45.08,44.97,45.08,25384,42.8214785565036,42.8785484968277,42.7739202729002,42.8785484968277,26687.2541192634,0.0,1.0
2019-12-18,44.84,45.04,44.71,45.04,54045,42.6502687355314,42.840501869945,42.5266171981625,42.840501869945,56819.7545255117,0.0,1.0
2019-12-19,44.87,44.91,44.75,44.83,24067,42.6788037056934,42.7168503325761,42.5646638250452,42.6407570788107,25302.6372868071,0.0,1.0
2019-12-20,45.24,45.28,44.94,44.94,128754,43.0307350043586,43.0687816312413,42.7453853027382,42.7453853027382,135364.431014483,0.0,1.0
2019-12-23,45.32,45.42,45.19,45.35,16304,43.106828258124,43.2019448253308,42.9831767207552,43.1353632282861,17141.0727686917,0.0,1.0
2019-12-24,45.29,45.4,45.29,45.4,8442,43.078293287962,43.1829215118895,43.078293287962,43.1829215118895,8875.42543629142,0.0,1.0
2019-12-26,45.36,45.38,45.17,45.38,13925,43.1448748850068,43.1638981984481,42.9641534073138,43.1638981984481,14639.9312011796,0.0,1.0
2019-12-27,45.28,45.49,45.26,45.49,13060,43.0687816312413,43.2685264223756,43.0497583177999,43.2685264223756,13730.520753135,0.0,1.0
2019-12-30,45.15,45.31,45.03,45.31,41565,42.9451300938725,43.0973166014034,42.8309902132243,43.0973166014034,43699.0118762678,0.0,1.0
2019-12-31,45.13,45.27,45.02,45.02,130002,42.9261067804311,43.0592699745206,42.8214785565036,42.8214785565036,136676.505279407,0.0,1.0
2020-01-02,45.66,45.66,45.18,45.45,762763,43.4302245866272,43.4302245866272,42.9736650640345,43.2304797954929,801924.441135033,0.0,1.0
2020-01-03,45.53,45.53,45.09,45.2,199784,43.3065730492583,43.3065730492583,42.8880601535484,42.9926883774759,210041.22190998,0.0,1.0
2020-01-06,45.38,45.39,45.06,45.2,150316,43.1638981984481,43.1734098551688,42.8595251833863,42.9926883774759,158033.457697416,0.0,1.0
2020-01-07,45.41,45.5,45.22,45.31,41764,43.1924331686102,43.2780380790963,43.0117116909172,43.0973166014034,43908.228846396,0.0,1.0
2020-01-08,45.47,45.66,45.32,45.53,127748,43.2495031089342,43.4302245866272,43.106828258124,43.3065730492583,134306.7814067,0.0,1.0
2020-01-09,45.65,45.7,45.54,45.68,36345,43.4207129299065,43.4682712135099,43.316084705979,43.4492479000685,38211.0089412475,0.0,1.0
2020-01-10,45.41,45.71,45.35,45.67,18027,43.1924331686102,43.4777828702306,43.1353632282861,43.4397362433479,18952.5342738718,0.0,1.0
2020-01-13,45.74,45.74,45.43,45.51,57113,43.5063178403926,43.5063178403926,43.2114564820515,43.287549735817,60045.2704267842,0.0,1.0
2020-01-14,45.81,46.04,45.73,45.78,26578,43.5728994374374,43.791667542013,43.4968061836719,43.5443644672753,27942.5559400324,0.0,1.0
2020-01-15,45.85,46.04,45.71,45.76,34699,43.6109460643201,43.791667542013,43.4777828702306,43.525341153834,36480.5007360668,0.0,1.0
2020-01-16,46.5,46.51,46.25,46.25,34358,44.2292037511643,44.238715407885,43.9914123331473,43.9914123331473,36121.9932646412,0.0,1.0
2020-01-17,46.45,46.6,46.37,46.5,28298,44.1816454675609,44.3243203183711,44.1055522137955,44.2292037511643,29750.8634205372,0.0,1.0
2020-01-21,45.87,46.26,45.74,46.2,17270,43.6299693777615,44.000923989868,43.5063178403926,43.9438540495439,18156.668714138,0.0,1.0
2020-01-22,45.73,46.14,45.71,46.06,128297,43.4968061836719,43.8867841092198,43.4777828702306,43.8106908554544,134883.967922279,0.0,1.0
2020-01-23,46.03,46.03,45.3,45.63,22701,43.7821558852923,43.7821558852923,43.0878049446827,43.4016896164651,23866.5047179877,0.0,1.0
2020-01-24,45.55,46.12,45.23,46.12,17947,43.3255963626997,43.8677607957785,43.0212233476379,43.8677607957785,18868.4269491971,0.0,1.0
2020-01-27,44.7,44.91,44.56,44.66,64459,42.5171055414418,42.7168503325761,42.3839423473523,42.4790589145591,67768.4255150331,0.0,1.0
2020-01-28,45.12,45.31,44.75,44.93,34952,42.9165951237104,43.0973166014034,42.5646638250452,42.7358736460175,36746.4901503504,0.0,1.0
2020-01-29,45.08,45.42,45.08,45.37,31175,42.8785484968277,43.2019448253308,42.8785484968277,43.1543865417274,32775.5730841489,0.0,1.0
2020-01-30,45.05,45.07,44.4438,44.71,34325,42.8500135266657,42.869036840107,42.273416896258,42.5266171981625,36087.2989932128,0.0,1.0
2020-01-31,43.91,44.82,43.82,44.82,30976,41.7656846605081,42.63124542209,41.680079750022,42.63124542209,32566.3561140207,0.0,1.0
2020-02-03,44.29,44.59,44.23,44.27,84428,42.1271276158939,42.4124773175144,42.0700576755699,42.1081043024526,88762.6650953818,0.0,1.0
2020-02-04,45.18,45.35,44.92,44.92,56910,42.9736650640345,43.1353632282861,42.7263619892968,42.7263619892968,59831.8480904223,0.0,1.0
2020-02-05,45.8,45.83,45.4898,45.66,41927,43.5633877807167,43.5919227508787,43.2683361892412,43.4302245866272,44079.5975204206,0.0,1.0
2020-02-06,45.58,45.98,45.53,45.98,16931,43.3541313328617,43.7345976016889,43.3065730492583,43.7345976016889,17800.2639258292,0.0,1.0
2020-02-07,45.17,45.46,45.15,45.46,16942,42.9641534073138,43.2399914522136,42.9451300938725,43.2399914522136,17811.828682972,0.0,1.0
2020-02-10,45.24,45.24,45.03,45.04,38179,43.0307350043586,43.0307350043586,42.8309902132243,42.840501869945,40139.1693594137,0.0,1.0
2020-02-11,45.47,45.77,45.4,45.44,21512,43.2495031089342,43.5348528105547,43.1829215118895,43.2209681387722,22616.4596050108,0.0,1.0
2020-02-12,46.01,46.05,45.71,45.71,20806,43.763132571851,43.8011791987337,43.4777828702306,43.4777828702306,21874.2124647571,0.0,1.0
2020-02-13,45.73,45.85,45.59,45.7,29101,43.4968061836719,43.6109460643201,43.3636429895824,43.4682712135099,30595.0906919589,0.0,1.0
2020-02-14,45.54,45.67,45.44,45.67,85195,43.316084705979,43.4397362433479,43.2209681387722,43.4397362433479,89569.0440706998,0.0,1.0
2020-02-18,45.37,45.49,45.15,45.39,17440,43.1543865417274,43.2685264223756,42.9451300938725,43.1734098551688,18335.3967790716,0.0,1.0
2020-02-19,45.39,45.55,45.39,45.51,30293,43.1734098551688,43.3255963626997,43.1734098551688,43.287549735817,31848.289829611,0.0,1.0
2020-02-20,45.52,45.76,45.2,45.3,28436,43.2970613925376,43.525341153834,42.9926883774759,43.0878049446827,29895.9485556009,0.0,1.0
2020-02-21,45.16,45.29,44.99,45.29,16661,42.9546417505931,43.078293287962,42.7929435863416,43.078293287962,17516.4017050523,0.0,1.0
2020-02-24,43.71,43.92,43.39,43.72,44897,41.5754515260945,41.7751963172288,41.2710785110327,41.5849631828152,47202.0819489666,0.0,1.0
2020-02-25,41.86,43.92,41.77,43.92,148198,39.8157950327686,41.7751963172288,39.7301901222825,41.7751963172288,155806.716276654,0.0,1.0
2020-02-26,41.2,42.34,41.1,42.1,100272,39.1880256892037,40.2723545553612,39.0929091219969,40.0440747940649,105420.120747194,0.0,1.0
2020-02-27,39.99,41.38,39.8,40.24,154550,38.0371152260013,39.3592355101759,37.8563937483084,38.2749066440183,162484.837855821,0.0,1.0
2020-02-28,39.22,39.36,38.33,38.59,141535,37.3047176585089,37.4378808525985,36.4581802103684,36.7054832851061,148801.627472815,0.0,1.0
2020-03-02,40.35,40.35,38.74,39.51,143577,38.3795348679458,38.3795348679458,36.8481581359163,37.5805557034087,150948.466935136,0.0,1.0
2020-03-03,39.25,40.96,39.0,40.41,92289,37.333252628671,38.9597459279073,37.095461210654,38.4366048082699,97027.2610862235,0.0,1.0
2020-03-04,40.59,40.61,39.44,39.82,61690,38.6078146292422,38.6268379426835,37.5139741063639,37.8754170617498,64857.260739732,0.0,1.0
2020-03-05,38.52,39.52,38.36,39.52,55295,36.6389016880613,37.5900673601293,36.4867151805304,37.5900673601293,58133.931473553,0.0,1.0
2020-03-06,38.0,38.4,37.03,37.12,144975,36.1442955385859,36.5247618074131,35.2216648366799,35.307269747166,152418.242433825,0.0,1.0
2020-03-09,34.83,35.82,34.55,34.9,113316,33.1291003581302,34.0707543734776,32.8627739699511,33.1956819551749,119133.820035394,0.0,1.0
2020-03-10,36.64,36.64,34.59,35.93,174635,34.8507102245734,34.8507102245734,32.9008205968339,34.175382597405,183601.033056948,0.0,1.0
2020-03-11,34.68,35.71,34.27,35.45,129038,32.98642550732,33.9661261495501,32.5964475817721,33.7188230748124,135663.012017078,0.0,1.0
2020-03-12,31.03,32.87,30.55,31.46,212025,29.5146708042716,31.2648156408768,29.0581112816789,29.9236720432609,222910.693926758,0.0,1.0
2020-03-13,33.26,33.33,31.01,32.61,267030,31.6357702529833,31.7023518500281,29.4956474908302,31.0175125661391,280739.736348366,0.0,1.0
2020-03-16,29.63,31.14,28.89,29.14,139588,28.1830388633763,29.6192990281991,27.479176266046,27.716967684063,146754.665458546,0.0,1.0
2020-03-17,30.5,30.82,29.01,30.03,202430,29.0105529980755,29.3149260131373,27.5933161466941,28.5635051322035,212823.071673593,0.0,1.0
2020-03-18,27.6,28.89,25.3,28.53,156358,26.2521725490782,27.479176266046,24.0644915033217,27.1367566241015,164385.663393468,0.0,1.0
2020-03-19,28.05,28.29,26.21,27.49,93698,26.6801971015088,26.9084768628051,24.9300522649036,26.1475443251507,98508.6013420557,0.0,1.0
2020-03-20,26.71,28.95,26.66,28.33,144637,25.4056351009376,27.5362462063701,25.3580768173342,26.9465234896879,152062.888987075,0.0,1.0
2020-03-23,25.71,26.56,25.14,26.52,134788,24.4544694288696,25.2629602501274,23.9123049957908,25.2249136232447,141708.225978068,0.0,1.0
2020-03-24,28.89,28.89,27.19,27.19,323187,27.479176266046,27.479176266046,25.8621946235303,25.8621946235303,339779.924245287,0.0,1.0
2020-03-25,30.46,31.61,28.87,29.16,78655,28.9725063711928,30.0663468940711,27.4601529526046,27.7359909975043,82693.270278548,0.0,1.0
2020-03-26,31.8,31.88,30.59,30.63,79194,30.4505227090193,30.5271277975955,29.2918707443051,29.3301732885932,82703.6443369187,0.2139,1.0
2020-03-27,30.08,30.84,29.99,30.61,94714,28.8035133046321,29.5312616461056,28.717332579984,29.3110220164491,98911.4449292487,0.0,1.0
2020-03-30,30.66,30.74,29.63,30.09,77757,29.3589001968092,29.4355052853854,28.3726096813913,28.8130889407042,81202.9607382603,0.0,1.0
2020-03-31,30.39,30.98,30.33,30.55,146232,29.1003580228647,29.6653205511138,29.0429042064326,29.253568200017,152712.570632577,0.0,1.0
2020-04-01,28.78,29.46,28.45,29.05,110193,27.5586806152697,28.209823868167,27.2426846248931,27.8172227892142,115076.428522591,0.0,1.0
2020-04-02,29.02,29.56,28.48,28.8,54518,27.7884958809982,28.3055802288872,27.2714115331092,27.5778318874137,56934.0768487527,0.0,1.0
2020-04-03,28.25,28.98,27.96,28.88,67727,27.0511719034527,27.7501933367101,26.7734784573642,27.6544369759899,70728.4607420574,0.0,1.0
2020-04-06,30.74,30.9,29.52,29.52,103018,29.4355052853854,29.5887154625377,28.2672776845991,28.2672776845991,107583.453699784,0.0,1.0
2020-04-07,31.06,32.59,31.06,31.9,66420,29.74192563969,31.2069979587088,29.74192563969,30.5462790697395,69363.5383597006,0.0,1.0
2020-04-08,32.43,32.58,31.3,31.48,22599,31.0537877815565,31.1974223226368,29.9717409054184,30.1441023547148,23600.5209784835,0.0,1.0
2020-04-09,33.15,33.88,32.9,33.08,50446,31.7432335787419,32.4422550119992,31.5038426769414,31.6762041262377,52681.6178273631,0.0,1.0
2020-04-13,31.99,32.98,31.75,32.98,59917,30.6324597943877,31.5804477655175,30.4026445286593,31.5804477655175,62572.3445934686,0.0,1.0
2020-04-14,32.55,32.84,32.26,32.68,43700,31.1686954144207,31.4463888605093,30.8910019683322,31.293178683357,45636.6550183518,0.0,1.0
2020-04-15,31.42,31.62,31.11,31.62,106507,30.0866485382826,30.278161259723,29.7898038200501,30.278161259723,111227.075881913,0.0,1.0
2020-04-16,31.08,31.45,30.65,31.45,37025,29.761076911834,30.1153754464987,29.3493245607372,30.1153754464987,38665.838719782,0.0,1.0
2020-04-17,32.59,32.64,32.01,32.01,51512,31.2069979587088,31.2548761390689,30.6516110665317,30.6516110665317,53794.8598010374,0.0,1.0
2020-04-20,31.7,32.31,31.58,32.06,51033,30.3547663482992,30.9388801486923,30.2398587154349,30.6994892468918,53294.6319348178,0.0,1.0
2020-04-21,30.81,31.3,30.77,30.93,62780,29.5025347378895,29.9717409054184,29.4642321936014,29.6174423707537,65562.2243032522,0.0,1.0
2020-04-22,31.31,31.5,31.15,31.5,46217,29.9813165414904,30.1632536268588,29.8281063643381,30.1632536268588,48265.201029363,0.0,1.0
2020-04-23,31.67,32.12,31.44,31.47,50045,30.3260394400831,30.7569430633239,30.1057998104267,30.1345267186427,52262.8466909247,0.0,1.0
2020-04-24,32.0,32.14,31.54,31.84,45334,30.6420354304597,30.776094335468,30.2015561711469,30.4888252533074,47343.0690755597,0.0,1.0
2020-04-27,33.24,33.36,32.23,32.23,28300,31.82941430339,31.9443219362543,30.8622750601161,30.8622750601161,29554.1724718388,0.0,1.0
2020-04-28,33.9,34.38,33.63,33.92,33199,32.4614062841433,32.9210368156002,32.2028641101988,32.4805575562873,34670.2816923171,0.0,1.0
2020-04-29,35.34,35.57,34.75,34.75,30052,33.840297878514,34.0605375081704,33.2753353502649,33.2753353502649,31383.8159407667,0.0,1.0
2020-04-30,34.34,34.81,34.2,34.81,23270,32.8827342713121,33.332789166697,32.7486753663038,33.332789166697,24301.2577180101,0.0,1.0
2020-05-01,33.27,33.5,32.97,33.5,38271,31.8581412116061,32.0783808412625,31.5708721294455,32.0783808412625,39967.0577621816,0.0,1.0
2020-05-04,33.05,33.05,32.51,32.8,17130,31.6474772180217,31.6474772180217,31.1303928701327,31.4080863162212,17889.1510403745,0.0,1.0
2020-05-05,33.36,34.0,33.32,33.63,37006,31.9443219362543,32.5571626448635,31.9060193919662,32.2028641101988,38645.9966958609,0.0,1.0
2020-05-06,32.93,33.66,32.93,33.62,27623,31.5325695851575,32.2315910184148,31.5325695851575,32.1932884741267,28847.1698300212,0.0,1.0
2020-05-07,33.57,33.92,33.43,33.43,36799,32.1454102937667,32.4805575562873,32.0113513887584,32.0113513887584,38429.8230668266,0.0,1.0
2020-05-08,34.54,34.59,34.0,34.0,20450,33.0742469927525,33.1221251731126,32.5571626448635,32.5571626448635,21356.283641311,0.0,1.0
2020-05-11,33.98,34.26,33.72,33.96,20051,32.5380113727194,32.8061291827359,32.2890448348469,32.5188601005754,20939.6011389696,0.0,1.0
2020-05-12,32.9,34.09,32.9,34.09,15554,31.5038426769414,32.6433433695116,31.5038426769414,32.6433433695116,16243.3073719781,0.0,1.0
2020-05-13,31.82,32.71,31.51,32.71,42821,30.4696739811634,31.321905591573,30.1728292629308,31.321905591573,44718.7003327423,0.0,1.0
2020-05-14,32.39,32.39,30.72,31.2,32899,31.0154852372684,31.0154852372684,29.4163540132413,29.8759845446982,34356.9865777747,0.0,1.0
2020-05-15,32.57,32.72,32.06,32.06,13508,31.1878466865648,31.3314812276451,30.6994892468918,30.6994892468918,14106.6346907985,0.0,1.0
2020-05-18,34.63,34.82,33.58,33.69,35759,33.1604277174006,33.342364802769,32.1549859298387,32.2603179266309,37343.7333364128,0.0,1.0
2020-05-19,34.07,34.94,34.07,34.39,29700,32.6241920973676,33.4572724356332,32.6241920973676,32.9306124516722,31016.2163397035,0.0,1.0
2020-05-20,34.73,35.07,34.47,34.64,17823,33.2561840781208,33.5817557045694,33.0072175402483,33.1700033534726,18612.8627549676,0.0,1.0
2020-05-21,34.72,34.96,34.52,34.79,45617,33.2466084420488,33.4764237077772,33.0550957206084,33.3136378945529,47638.610800278,0.0,1.0
2020-05-22,34.69,34.73,34.39,34.66,34804,33.2178815338327,33.2561840781208,32.9306124516722,33.1891546256167,36346.4105551193,0.0,1.0
2020-05-26,36.3,36.59,35.68,35.76,95785,34.7595589414277,35.0372523875163,34.1658695049626,34.2424745935387,100029.908488165,0.0,1.0
2020-05-27,37.43,37.44,36.66,37.07,254483,35.8416058175658,35.8511814536379,35.1042818400204,35.4968829189732,265760.93544703,0.0,1.0
2020-05-28,37.09,37.87,37.04,37.87,33788,35.5160341911172,36.2629338047347,35.4681560107571,36.2629338047347,35285.3844338688,0.0,1.0
2020-05-29,36.96,37.1,36.56,36.7,27787,35.391550922181,35.5256098271892,35.0085254793002,35.1425843843085,29018.4378259711,0.0,1.0
2020-06-01,37.31,37.55,36.8,36.99,57241,35.7266981847016,35.9565134504301,35.2383407450287,35.420277830397,59777.7521717499,0.0,1.0
2020-06-02,37.83,37.93,37.56,37.56,88861,36.2246312604466,36.3203876211668,35.9660890865021,35.9660890865021,92799.0572445252,0.0,1.0
2020-06-03,39.08,39.18,38.52,38.52,27291,37.4215857694489,37.5173421301691,36.8853501494159,36.8853501494159,28500.4565699276,0.0,1.0
2020-06-04,39.34,39.38,38.86,38.86,11538,37.6705523073214,37.7088548516095,37.2109217758645,37.2109217758645,12049.330105303,0.0,1.0
2020-06-05,40.74,41.33,40.65,40.85,58316,39.011141357404,39.5761038856531,38.9249606327559,39.1164733541962,60900.3929988604,0.0,1.0
2020-06-08,41.4,41.6,41.21,41.38,113505,39.6431333381573,39.8346460595976,39.4611962527889,39.6239820660132,118535.20658714,0.0,1.0
2020-06-09,40.57,40.84,40.39,40.84,547132,38.8483555441797,39.1068977181242,38.6759940948834,39.1068977181242,571379.275366151,0.0,1.0
2020-06-10,39.56,40.69,39.5,40.69,48041,37.8812163009058,38.9632631770439,37.8237624844737,38.9632631770439,50170.0353257811,0.0,1.0
2020-06-11,36.62,38.27,36.62,38.27,31346,35.0659792957323,36.6459592476154,35.0659792957323,36.6459592476154,32735.1622014932,0.0,1.0
2020-06-12,37.49,38.06,36.61,38.04,32170,35.899059633998,36.444870890103,35.0564036596603,36.425719617959,33595.6794494365,0.0,1.0
2020-06-15,38.01,38.04,36.32,36.38,71189,36.3969927097429,36.425719617959,34.7787102135718,34.8361640300039,74343.8863638774,0.0,1.0
2020-06-16,38.75,39.52,38.49,39.47,51527,37.1055897790723,37.8429137566178,36.8566232411998,37.7950355762577,53810.5245567645,0.0,1.0
2020-06-17,38.53,39.0,38.47,38.78,132237,36.8949257854879,37.3449806808728,36.8374719690558,37.1343166872884,138097.353539171,0.0,1.0
2020-06-18,38.4,38.68,38.25,38.3,51149,36.7704425165517,37.0385603265682,36.6268079754714,36.6746861558315,53415.7727124409,0.0,1.0
2020-06-19,38.09,38.98,37.76,38.98,18734,36.4735977983191,37.3258294087287,36.1576018079425,37.3258294087287,19564.2355861282,0.0,1.0
2020-06-22,38.17,38.29,37.52,37.91,110698,36.5502028868952,36.6651105197595,35.927786542214,36.3012363490227,115603.808632071,0.0,1.0
2020-06-23,38.22,38.57,38.16,38.57,48640,36.5980810672553,36.933228329776,36.5406272508232,36.933228329776,50795.5812378176,0.0,1.0
2020-06-24,36.87,37.75,36.75,37.75,50009,35.3053701975328,36.1480261718704,35.1904625646686,36.1480261718704,52225.2512771796,0.0,1.0
2020-06-25,37.17,37.17,36.29,36.54,53207,35.693374971171,35.693374971171,34.8483340786601,35.0884025140325,55408.158841728,0.1052,1.0
2020-06-26,36.48,37.05,36.39,37.02,34243,35.0307860895431,35.5781421221922,34.9443614528091,35.5493339099476,35659.6234182963,0.0,1.0
2020-06-29,37.36,37.42,36.7705,36.88,76737,35.875826982054,35.9334434065434,35.3097456114459,35.414895586139,79911.5884195253,0.0,1.0
2020-06-30,37.85,37.94,37.22,37.28,43371,36.346361115384,36.4327857521181,35.7413886582455,35.7990050827349,45165.2462481362,0.0,1.0
2020-07-01,37.37,38.13,37.37,38.0,68255,35.8854297194689,36.6152377630011,35.8854297194689,36.4904021766074,71078.6904306228,0.0,1.0
2020-07-02,37.67,38.34,37.61,38.04,45053,36.1735118419158,36.8168952487139,36.1158954174265,36.528813126267,46916.8301219083,0.0,1.0
2020-07-06,38.21,38.47,38.07,38.36,29250,36.6920596623203,36.9417308351076,36.5576213385117,36.8361007235437,30460.0643922894,0.0,1.0
2020-07-07,37.5,38.03,37.47,37.92,15018,36.0102653058626,36.5192103888521,35.9814570936179,36.4135802772883,15639.2904972103,0.0,1.0
2020-07-08,37.6,37.81,37.31,37.76,103691,36.1062926800116,36.3079501657244,35.8278132949796,36.2599364786499,107980.667928235,0.0,1.0
2020-07-09,36.82,37.53,36.64,37.53,12268,35.3572791616496,36.0390735181073,35.1844298881815,36.0390735181073,12775.5237594737,0.0,1.0
2020-07-10,37.3,37.3,37.05,37.1,15633,35.8182105575647,35.8182105575647,35.5781421221922,35.6261558092667,16279.7328767405,0.0,1.0
2020-07-13,37.17,38.03,37.17,37.59,45601,35.693374971171,36.5192103888521,35.693374971171,36.0966899425967,47487.5007300099,0.0,1.0
2020-07-14,37.93,37.95,36.96,37.04,75857,36.4231830147032,36.442388489533,35.4917174854582,35.5685393847773,78995.1830634494,0.0,1.0
2020-07-15,39.0,39.04,38.46,38.81,15290,37.4506759180971,37.4890868677567,36.9321280976927,37.2682239072141,15922.5430618156,0.0,1.0
2020-07-16,39.06,39.18,38.87,38.95,23556,37.5082923425865,37.6235251915652,37.3258403317034,37.4026622310226,24530.5051905904,0.0,1.0
2020-07-17,39.18,39.26,38.96,39.18,17069,37.6235251915652,37.7003470908844,37.4122649684375,37.6235251915652,17775.1397987005,0.0,1.0
2020-07-20,38.88,38.97,38.8,38.8,26213,37.3354430691183,37.4218677058524,37.2586211697992,37.2586211697992,27297.4245441054,0.0,1.0
2020-07-21,39.23,39.5,39.11,39.11,15136,37.6715388786397,37.9308127888419,37.556306029661,37.556306029661,15762.1721245023,0.0,1.0
2020-07-22,39.53,39.565,39.08,39.08,28308,37.9596210010866,37.9932305820388,37.5274978174163,37.5274978174163,29479.0941133993,0.0,1.0
2020-07-23,39.55,39.88,39.3501,39.46,17527,37.9788264759164,38.295716810608,37.7868677549926,37.8924018391823,18252.0871317489,0.0,1.0
2020-07-24,39.18,39.52,39.16,39.34,8282,37.6235251915652,37.9500182636717,37.6043197167354,37.7771689902036,8624.62404433987,0.0,1.0
2020-07-27,39.52,39.53,39.33,39.3319,10888,37.9500182636717,37.9596210010866,37.7675662527887,37.7693907728975,11338.4335419914,0.0,1.0
2020-07-28,39.0,39.49,38.95,39.49,28040,37.4506759180971,37.921210051427,37.4026622310226,37.921210051427,29200.0070276853,0.0,1.0
2020-07-29,39.73,39.82,39.3,39.3004,29163,38.1516757493846,38.2381003861186,37.738758040544,37.7391421500406,30369.4652264046,0.0,1.0
2020-07-30,39.37,39.44,39.0988,39.31,10256,37.8059772024483,37.8731963643526,37.5455509637563,37.7483607779589,10680.2878771733,0.0,1.0
2020-07-31,39.1,39.33,38.56,39.33,12752,37.5467032922461,37.7675662527887,37.0281554718417,37.7675662527887,13279.5467053154,0.0,1.0
2020-08-03,39.67,39.77,39.16,39.18,52375,38.0940593248952,38.1900866990441,37.6043197167354,37.6235251915652,54541.7392323473,0.0,1.0
2020-08-04,39.745,39.77,39.52,39.55,20095,38.1660798555069,38.1900866990441,37.9500182636717,37.9788264759164,20926.3245799335,0.0,1.0
2020-08-05,40.51,40.52,40.1,40.1,13807,38.9006892677465,38.9102920051614,38.5069770337357,38.5069770337357,14378.1917628834,0.0,1.0
2020-08-06,40.56,40.6135,40.46,40.47,18924,38.948702954821,39.0000775999907,38.852675580672,38.8622783180869,19706.8806345191,0.0,1.0
2020-08-07,41.06,41.07,40.4846,40.4846,11749,39.4288398255658,39.4384425629807,38.8762983147127,38.8762983147127,12235.0528733336,0.0,1.0
2020-08-10,41.61,41.671,41.11,41.11,21438,39.9569903833851,40.015567081616,39.4768535126403,39.4768535126403,22324.8841176718,0.0,1.0
2020-08-11,42.0187,42.61,42.0187,42.16,29167,40.349454261532,40.9172641248748,40.349454261532,40.4851409412044,30373.6307052959,0.0,1.0
2020-08-12,42.1091,42.5,41.94,42.5,17211,40.4362630077626,40.8116340133109,40.2738807180767,40.8116340133109,17923.0142993399,0.0,1.0
2020-08-13,41.93,42.159,41.81,41.81,23935,40.2642779806618,40.484180667463,40.1490451316831,40.1490451316831,24925.1843155367,0.0,1.0
2020-08-14,41.99,42.17,41.83,41.83,74404,40.3218944051512,40.4947436786194,40.1682506065129,40.1682506065129,77482.0728562018,0.0,1.0
2020-08-17,41.941,42.19,41.9258,42.19,14290,40.2748409918182,40.5139491534491,40.2602448309476,40.5139491534491,14881.1733390023,0.0,1.0
2020-08-18,41.62,41.925,41.58,41.92,25073,39.9665931208,40.2594766119544,39.9281821711404,40.2546752432469,26110.2630600982,0.0,1.0
2020-08-19,41.5247,41.841,41.52,41.64,14759,39.8750790332361,40.1788136176692,39.8705657466511,39.9857985956298,15369.5757390017,0.0,1.0
2020-08-20,41.32,41.406,41.18,41.18,20663,39.6785109983531,39.7610945401212,39.5440726745446,39.5440726745446,21517.8225824915,0.0,1.0
2020-08-21,41.2701,41.4,41.14,41.24,10041,39.6305933386528,39.7553328976723,39.505661724885,39.601689099034,10456.3933867685,0.0,1.0
2020-08-24,41.96,41.96,41.465,41.5,17359,40.2930861929065,40.2930861929065,39.8177506908691,39.8513602718213,18077.1370183163,0.0,1.0
2020-08-25,41.88,42.1299,41.6641,42.0866,20281,40.2162642935874,40.4562367015856,40.0089411927997,40.4146568485791,21120.0193483768,0.0,1.0
2020-08-26,41.8673,41.9567,41.7,41.82,13301,40.2040688170704,40.2899172895596,40.0434150201192,40.158647869098,13851.2586831399,0.0,1.0
2020-08-27,42.06,42.36,41.98,41.98,24814,40.3891135670555,40.6771956895024,40.3122916677363,40.3122916677363,25840.5483018895,0.0,1.0
2020-08-28,42.42,42.435,42.1414,42.1449,5828,40.7348121139918,40.7492162201141,40.4672798496127,40.470640807708,6069.10274455598,0.0,1.0
2020-08-31,41.9704,42.178,41.945,42.0956,16718,40.303073039818,40.5024258685513,40.2786820867842,40.4232993122525,17409.619025993,0.0,1.0
2020-09-01,42.51,42.51,41.8515,41.92,30736,40.8212367507258,40.8212367507258,40.1888964919549,40.2546752432469,32007.53980039,0.0,1.0
2020-09-02,43.05,43.12,42.48,42.6527,91207,41.3397845711303,41.4070037330345,40.7924285384811,40.9582678136364,94980.2083086338,0.0,1.0
2020-09-03,41.7138,42.8871,41.58,42.87,32155,40.0566667977518,41.1833559786416,39.9281821711404,41.1669352976621,33485.243437062,0.0,1.0
2020-09-04,41.7256,42.14,41.2699,42.08,5887,40.0679980279013,40.4659354663747,39.6304012839045,40.4083190418853,6130.54355820198,0.0,1.0
2020-09-08,40.74,41.3719,40.74,41.005,32450,39.1215522282891,39.7283492055364,39.1215522282891,39.3760247697839,33792.447505292,0.0,1.0
2020-09-09,41.48,41.69,41.12,41.12,69787,39.8321547969915,40.0338122827043,39.4864562500552,39.4864562500552,72674.0688459726,0.0,1.0
2020-09-10,40.81,41.7264,40.72,41.6666,263513,39.1887713901934,40.0687662468945,39.1023467534593,40.0113418771535,274414.459767705,0.0,1.0
2020-09-11,41.02,41.32,40.715,40.95,41746,39.3904288759062,39.6785109983531,39.0975453847519,39.323209714002,43473.0204485646,0.0,1.0
2020-09-14,41.7251,41.7399,41.39,41.39,41264,40.0675178910306,40.0817299424046,39.7457301602574,39.7457301602574,42971.0802421686,0.0,1.0
2020-09-15,41.7719,41.99,41.73,41.92,64762,40.1124587021323,40.3218944051512,40.0722232323639,40.2546752432469,67441.1859888358,0.0,1.0
2020-09-16,42.06,42.57,41.8466,41.98,192332,40.3891135670555,40.8788531752152,40.1841911506216,40.3122916677363,200288.72152813,0.0,1.0
2020-09-17,42.05,42.2519,41.37,41.48,19647,40.3795108296406,40.5733900980474,39.7265246854276,39.8321547969915,20459.7909441132,0.0,1.0
2020-09-18,41.4541,42.36,41.365,42.36,49445,39.8072837070869,40.6771956895024,39.7217233167202,40.6771956895024,51490.5259445043,0.0,1.0
2020-09-21,40.28,40.65,39.82,40.65,24836,38.6798263072039,39.0351275915551,38.2381003861186,39.0351275915551,25863.4584357914,0.0,1.0
2020-09-22,40.61,40.63,40.1901,40.53,29021,38.9967166418955,39.0159221167253,38.593497697844,38.9198947425763,30221.5907257651,0.0,1.0
2020-09-23,39.79,41.04,39.79,40.68,28730,38.2092921738739,39.409634350736,38.2092921738739,39.0639358037997,29918.5521364265,0.0,1.0
2020-09-24,39.7907,40.28,39.1611,39.54,97144,38.2822729782271,38.7530240876132,37.676540506391,38.0410767731933,100971.741228595,0.0753,1.0
2020-09-25,40.32,40.5,39.59,39.59,46335,38.7915077262305,38.9646841000083,38.0891813214649,38.0891813214649,48160.7266514346,0.0,1.0
2020-09-28,41.14,41.342,40.79,40.79,101600,39.580422317885,39.7747646929023,39.2436904799836,39.2436904799836,105603.319904732,0.0,1.0
2020-09-29,40.9206,41.3,40.82,41.145,88264,39.3693395600691,39.7343568723541,39.2725532089466,39.5852327727121,91741.844764481,0.0,1.0
2020-09-30,40.96,41.505,40.76,41.13,65255,39.4072459441071,39.9315855202678,39.2148277510207,39.5708014082306,67826.2267754261,0.0,1.0
2020-10-01,41.12,41.54,40.9146,41.31,48363,39.5611804985763,39.9652587040579,39.3635670142765,39.7439777820085,50268.6354385094,0.0,1.0
2020-10-02,41.57,41.7751,40.36,40.36,138304,39.9941214330209,40.191446290031,38.8299913648478,38.8299913648478,143753.558623071,0.0,1.0
2020-10-05,42.52,42.62,42.0,42.0,36392,40.9081078501815,41.0043169467248,40.4078205481567,40.4078205481567,37825.9450587895,0.0,1.0
2020-10-06,42.21,43.19,42.2,42.79,53860,40.6098596508975,41.5527087970212,40.6002387412432,41.1678724108483,55982.2323825676,0.0,1.0
2020-10-07,43.13,43.2,42.82,42.82,86134,41.4949833390952,41.5623297066755,41.1967351398112,41.1967351398112,89527.9168963996,0.0,1.0
2020-10-08,43.49,43.49,43.19,43.4,124246,41.8413360866509,41.8413360866509,41.5527087970212,41.754747899762,129141.634693734,0.0,1.0
2020-10-09,43.59,43.8431,43.4934,43.8431,155212,41.9375451831941,42.181050406545,41.8446071959333,42.181050406545,161327.780404068,0.0,1.0
2020-10-12,43.83,44.02,43.76,43.76,138492,42.1684470148979,42.35124429833,42.1011006473176,42.1011006473176,143948.966341005,0.0,1.0
2020-10-13,43.5,43.78,43.37,43.73,40984,41.8509569963052,42.1203424666262,41.725885170799,42.0722379183546,42598.8825096017,0.0,1.0
2020-10-14,43.57,43.89,43.54,43.55,47673,41.9183033638855,42.2261724728238,41.8894406349225,41.8990615445768,49551.4475375815,0.0,1.0
2020-10-15,43.89,43.9,43.27,43.27,49462,42.2261724728238,42.2357933824781,41.6296760742558,41.6296760742558,51410.939066219,0.0,1.0
2020-10-16,43.91,44.199,43.9099,44.06,22186,42.2454142921324,42.5234585811424,42.2453180830359,42.3897279369473,23060.1895217164,0.0,1.0
2020-10-19,43.34,44.16,43.238,44.1,25135,41.697022441836,42.4859370334905,41.5988891633619,42.4282115755646,26125.3882461165,0.0,1.0
2020-10-20,43.56,44.02,43.45,43.76,34757,41.9086824542311,42.35124429833,41.8028524480336,42.1011006473176,36126.5215544171,0.0,1.0
2020-10-21,43.22,43.78,43.22,43.48,28916,41.5815715259841,42.1203424666262,41.5815715259841,41.8317151769965,30055.3700626499,0.0,1.0
2020-10-22,43.63,43.65,43.0701,43.25,32324,41.9760288218114,41.99527064112,41.4373540902658,41.6104342549471,33597.6546515803,0.0,1.0
2020-10-23,43.79,43.99,43.54,43.97,25780,42.1299633762806,42.322381569367,41.8894406349225,42.3031397500584,26795.8030230708,0.0,1.0
2020-10-26,42.66,43.27,42.25,43.27,23981,41.0428005853421,41.6296760742558,40.6483432895148,41.6296760742558,24925.9174668836,0.0,1.0
2020-10-27,42.09,42.531,42.09,42.531,39525,40.4944087350456,40.9186908508013,40.4944087350456,40.9186908508013,41082.3938901037,0.0,1.0
2020-10-28,40.88,41.4283,40.88,41.34,70354,39.3302786668726,39.8577931432191,39.3302786668726,39.7728405109714,73126.141423007,0.0,1.0
2020-10-29,41.4905,41.6996,40.9,40.9,15381,39.917635201269,40.1188084221409,39.3495204861812,39.3495204861812,15987.0537741603,0.0,1.0
2020-10-30,41.26,41.54,40.9,41.2,19303,39.6958732337368,39.9652587040579,39.3495204861812,39.6381477758109,20063.5913791441,0.0,1.0
2020-11-02,42.42,42.426,41.795,41.9591,73542,40.8118987536383,40.8176712994309,40.2105919002431,40.3684710276706,76439.7574058445,0.0,1.0
2020-11-03,43.61,43.76,42.7703,43.0,30569,41.9567870025027,42.1011006473176,41.1489192188292,41.369911513589,31773.5028166118,0.0,1.0
2020-11-04,43.2,43.92,43.165,43.46,112032,41.5623297066755,42.2550352017868,41.5286565228854,41.8124733576879,116446.369444557,0.0,1.0
2020-11-05,44.28,44.53,43.81,43.81,127145,42.6013879493424,42.8419106907005,42.1492051955892,42.1492051955892,132154.863280385,0.0,1.0
2020-11-06,44.3733,44.495,44.1872,44.33,105863,42.6911510364172,42.8082375069103,42.5121059077503,42.649492497614,110034.29384916,0.0,1.0
2020-11-09,45.87,47.28,45.8657,47.28,48463,44.1311125843797,45.4876608456393,44.1269755932284,45.4876608456393,50372.5757140062,0.0,1.0
2020-11-10,46.44,46.5699,45.86,45.86,61335,44.6795044346762,44.8044800510858,44.1214916747254,44.1214916747254,63751.7679759521,0.0,1.0
2020-11-11,46.26,46.99,45.96,46.99,50181,44.5063280608983,45.2086544656639,44.2177007712687,45.2086544656639,52158.269647041,0.0,1.0
2020-11-12,45.56,46.1,45.23,46.1,93186,43.8328643850957,44.3523935064292,43.5153743665031,44.3523935064292,96857.7851244328,0.0,1.0
2020-11-13,46.57,46.58,45.99,46.0,59971,44.8045762601824,44.8141971698367,44.2465635002316,44.256184409886,62334.022618176,0.0,1.0
2020-11-16,47.72,47.78,47.2236,47.39,42138,45.9109808704295,45.9687063283555,45.4333989151889,45.5934908518369,43798.3532888346,0.0,1.0
2020-11-17,47.69,47.82,47.115,47.39,36702,45.8821181414665,46.0071899669727,45.328915836343,45.5934908518369,38148.1599128295,0.0,1.0
2020-11-18,47.63,48.1693,47.63,47.94,110631,45.8243926835406,46.3432483411982,45.8243926835406,46.1226408828246,114990.166184847,0.0,1.0
2020-11-19,47.7708,47.82,47.3124,47.46,114442,45.9598550914735,46.0071899669727,45.5188325929193,45.6608372194171,118951.330084029,0.0,1.0
2020-11-20,47.45,47.85,47.3702,47.85,26924,45.6512163097628,46.0360526959357,45.5744414507213,46.0360526959357,27984.879774754,0.0,1.0
2020-11-23,48.29,48.4,47.93,47.93,91610,46.4593727207259,46.5652027269235,46.1130199731703,46.1130199731703,95219.6863826034,0.0,1.0
2020-11-24,49.31,49.41,48.7099,48.89,66180,47.4407055054669,47.5369146020101,46.8633547171109,47.0366272999853,68787.6743237713,0.0,1.0
2020-11-25,48.77,48.9,48.5953,48.79,176529,46.9211763841334,47.0462482096396,46.7530990924724,46.9404182034421,183484.728931717,0.0,1.0
2020-11-27,48.7367,48.905,48.65,48.81,17715,46.8891387549845,47.0510586644668,46.8057254682816,46.9596600227507,18413.0198042552,0.0,1.0
2020-11-30,48.09,48.64,48.07,48.64,34759,46.2669545276395,46.7961045586272,46.2477127083308,46.7961045586272,36128.6003599269,0.0,1.0
2020-12-01,48.61,48.9199,48.57,48.71,147343,46.7672418296643,47.0653938198517,46.728758191047,46.8634509262075,153148.720125226,0.0,1.0
2020-12-02,48.3793,48.45,48.13,48.3585,231027,46.545287443939,46.6133072751951,46.3054381662568,46.525275951858,240130.100271954,0.0,1.0
2020-12-03,48.53,48.92,48.43,48.43,47969,46.6902745524297,47.0654900289483,46.5940654558865,46.5940654558865,49859.110753052,0.0,1.0
2020-12-04,49.4486,49.4501,48.96,48.975,218050,47.5740513132758,47.5754944497239,47.1039736675656,47.1184050320471,226641.770720736,0.0,1.0
2020-12-07,49.23,49.38,49.07,49.24,43428,47.3637382282323,47.5080518730471,47.2098036737631,47.3733591378866,45139.1828427431,0.0,1.0
2020-12-08,49.46,49.545,48.98,48.98,55307,47.5850191502817,47.6667968823435,47.1232154868742,47.1232154868742,57486.2481690061,0.0,1.0
2020-12-09,49.5,49.78,49.19,49.57,263077,47.623502788899,47.8928882592201,47.325254589615,47.6908491564793,273442.958568673,0.0,1.0
2020-12-10,49.41,49.448,49.09,49.09,25034,47.5369146020101,47.5734740586965,47.2290454930718,47.2290454930718,26020.4085678648,0.0,1.0
2020-12-11,49.44,49.515,49.03,49.03,22791,47.5657773309731,47.6379341533805,47.1713200351458,47.1713200351458,23689.0281884719,0.0,1.0
2020-12-14,48.9957,50.02,48.9957,50.02,16250,47.1383203150315,48.1237900909238,47.1383203150315,48.1237900909238,16890.2947682273,0.0,1.0
2020-12-15,49.71,49.769,49.07,49.35,50790,47.8255418916398,47.8823052586003,47.2098036737631,47.4791891440842,52791.2659248163,0.0,1.0
2020-12-16,49.4697,49.588,49.3452,49.588,29777,47.5943514326464,47.7081667938571,47.4745711074501,47.7081667938571,30950.2958346772,0.0,1.0
2020-12-17,49.79,49.819,49.5543,49.77,29341,47.9025091688744,47.9304098068719,47.675744328322,47.8832673495657,30497.1162335112,0.0,1.0
2020-12-18,49.9495,49.99,49.64,49.89,15078,48.0559626778608,48.0949273619608,47.7581955240595,47.9987182654176,15672.114739405,0.0,1.0
2020-12-21,49.71,49.89,48.8501,49.35,23110,47.8255418916398,47.9987182654176,46.9982398704646,47.4791891440842,24020.5976673067,0.0,1.0
2020-12-22,49.68,49.83,49.5532,49.72,15116,47.7966791626768,47.9409928074917,47.67468602826,47.8351628012941,15711.6120440938,0.0,1.0
2020-12-23,50.0,50.13,49.83,49.91,22105,48.1045482716152,48.2296200971214,47.9409928074917,48.0179600847263,22975.997898564,0.0,1.0
2020-12-24,50.0114,50.16,49.74,50.16,7892,48.2459756435337,48.3893299983534,47.9841561825777,48.3893299983534,8180.78530976706,0.1356,1.0
2020-12-28,49.92,50.74,49.91,50.74,17429,48.1578021036244,48.9488557439484,48.1481551080107,48.9488557439484,18066.7647192005,0.0,1.0
2020-12-29,49.49,50.3,49.28,50.3,37147,47.742981292235,48.5243879369453,47.5403943843472,48.5243879369453,38506.2888877239,0.0,1.0
2020-12-30,49.96,50.1199,49.49,49.71,60097,48.1963900860793,48.3506455459424,47.742981292235,47.9552151957366,62296.0789104246,0.0,1.0
2020-12-31,50.18,50.23,49.7732,49.97,33452,48.4086239895808,48.4568589676493,48.0161842080152,48.206037081693,34676.0808644612,0.0,1.0
2021-01-04,49.18,50.48,48.84,50.46,569972,47.4439244282101,48.698033857992,47.1159265773441,48.6787398667646,590828.505395154,0.0,1.0
2021-01-05,49.73,49.9529,49.02,49.02,152297,47.974509186964,48.1895407191935,47.2895724983908,47.2895724983908,157869.875864368,0.0,1.0
2021-01-06,51.4,51.72,50.0,50.0,72940,49.585557454453,49.8942613140917,48.2349780685341,48.2349780685341,75609.0319937164,0.0,1.0
2021-01-07,51.93,52.0,51.4,51.83,83716,50.0968482219795,50.1643771912754,49.585557454453,50.0003782658424,86779.3490867282,0.0,1.0
2021-01-08,51.78,52.17,51.295,52.07,250063,49.9521432877739,50.3283761167085,49.4842640005091,50.2319061605714,259213.344768915,0.0,1.0
2021-01-11,51.85,51.9964,51.37,51.37,55873,50.0196722570698,50.1609042728545,49.5566164676119,49.5566164676119,57917.5136356583,0.0,1.0
2021-01-12,52.45,52.489,51.91,52.13,42254,50.5984919938923,50.6361152767857,50.0775542307521,50.2897881342536,43800.1650378734,0.0,1.0
2021-01-13,51.9,52.5,51.8399,52.5,232185,50.0679072351384,50.6467269719608,50.0099287915,50.6467269719608,240681.150170839,0.0,1.0
2021-01-14,52.16,52.46,52.0673,52.2,180789,50.3187291210948,50.608138989506,50.2293014717557,50.3573171035496,187404.459625884,0.0,1.0
2021-01-15,51.58,52.09,51.1,52.09,274881,49.7592033754998,50.2512001517988,49.2961475860418,50.2512001517988,284939.488942483,0.0,1.0
2021-01-19,52.01,52.3,51.9801,52.06,126791,50.1740241868891,50.4537870596866,50.1451796700042,50.2222591649577,131430.556286198,0.0,1.0
2021-01-20,52.56,52.59,52.18,52.36,2313552,50.704608945643,50.7335499324842,50.3380231123222,50.5116690333689,2398209.85998254,0.0,1.0
2021-01-21,52.19,52.74,52.17,52.74,1438683,50.3476701079359,50.8782548666898,50.3283761167085,50.8782548666898,1491327.51543482,0.0,1.0
2021-01-22,52.24,52.4,51.697,51.9,16130598,50.3959050860044,50.5502570158237,49.8720732241801,50.0679072351384,16720851.3882613,0.0,1.0
2021-01-25,51.93,52.45,51.4971,52.2,614976,50.0968482219795,50.5984919938923,49.6792297818621,50.3573171035496,637479.29886712,0.0,1.0
2021-01-26,51.31,52.34,51.26,52.29,365998,49.4987344939297,50.4923750421415,49.4504995158611,50.4441400640729,379390.656589473,0.0,1.0
2021-01-27,49.97,50.83,49.74,50.74,572489,48.206037081693,49.0356787044717,47.9841561825777,48.9488557439484,593437.607856466,0.0,1.0
2021-01-28,50.42,50.88,50.3,50.48,412259,48.6401518843098,49.0839136825403,48.5243879369453,48.698033857992,427344.446403859,0.0,1.0
2021-01-29,49.25,50.39,49.09,50.39,702924,47.5114533975061,48.6112108974687,47.3571014676868,48.6112108974687,728645.505965877,0.0,1.0
2021-02-01,50.24,50.299,49.4,49.6,724517,48.466505963263,48.5234232373839,47.6561583317117,47.8490982439858,751028.640430373,0.0,1.0
2021-02-02,51.0,51.1377,50.632,50.8401,105839,49.1996776299048,49.3325167595055,48.8446681913204,49.0454221700416,109711.877394885,0.0,1.0
2021-02-03,51.06,51.12,50.63,51.05,542720,49.257559603587,49.3154415772692,48.8427387921976,49.2479126079733,562579.295909374,0.0,1.0
2021-02-04,51.79,51.88,51.271,51.38,141715,49.9617902833876,50.048613243911,49.4611112110362,49.5662634632256,146900.65764998,0.0,1.0
2021-02-05,52.46,52.51,52.145,52.24,180685,50.608138989506,50.6563739675745,50.3042586276742,50.3959050860044,187296.654041467,0.0,1.0
2021-02-08,53.09,53.09,52.71,52.78,158055,51.2158997131695,51.2158997131695,50.8493138798486,50.9168428491446,163838.573509279,0.0,1.0
2021-02-09,53.175,53.28,52.77,53.03,97247,51.297899175886,51.3991926298299,50.9071958535309,51.1580177394872,100805.477574622,0.0,1.0
2021-02-10,53.3,53.636,52.89,53.55,187751,51.4184866210573,51.7426256736779,51.0229598008954,51.6596615114,194621.214228849,0.0,1.0
2021-02-11,53.48,53.72,52.9201,53.62,126807,51.5921325421041,51.823660436833,51.0519972576926,51.7271904806959,131447.141760724,0.0,1.0
2021-02-12,53.99,54.06,53.41,53.41,98750,52.0841293184031,52.151658287699,51.5246035728081,51.5246035728081,102363.475587873,0.0,1.0
2021-02-16,53.91,54.45,53.795,54.45,140064,52.0069533534934,52.5278911166336,51.8960129039358,52.5278911166336,145189.243997366,0.0,1.0
2021-02-17,53.64,53.82,53.18,53.68,313629,51.7464844719234,51.9201303929701,51.3027226736928,51.7850724543782,325105.361874928,0.0,1.0
2021-02-18,53.28,53.4581,52.89,53.29,259272,51.3991926298299,51.57100562171,51.0229598008954,51.4088396254436,268759.321950574,0.0,1.0
2021-02-19,54.19,54.27,53.58,53.58,196675,52.2770692306772,52.3542451955869,51.6886024982411,51.6886024982411,203871.762645519,0.0,1.0
2021-02-22,53.94,54.42,53.7765,53.92,126379,52.0358943403346,52.4989501297925,51.8781659620505,52.0166003491072,131003.480317163,0.0,1.0
2021-02-23,54.03,54.17,52.75,53.57,393423,52.1227173008579,52.2577752394498,50.8879018623035,51.6789555026274,407819.196518562,0.0,1.0
2021-02-24,54.7,54.84,53.87,54.04,329926,52.7690660069763,52.9041239455682,51.9683653710386,52.1323642964716,341998.70427144,0.0,1.0
2021-02-25,53.54,54.7,53.33,54.7,232179,51.6500145157863,52.7690660069763,51.4474276078984,52.7690660069763,240674.930617892,0.0,1.0
2021-02-26,53.28,53.852,52.79,53.64,141968,51.3991926298299,51.9510007789339,50.9264898447583,51.7464844719234,147162.915465916,0.0,1.0
2021-03-01,54.77,55.12,54.18,54.18,312952,52.8365949762722,53.174239822752,52.2674222350635,52.2674222350635,324403.588984063,0.0,1.0
2021-03-02,54.37,54.95,54.23,54.95,191107,52.450715151724,53.010240897319,52.3156572131321,53.010240897319,198100.0175106,0.0,1.0
2021-03-03,54.08,54.74,54.08,54.41,208425,52.1709522789265,52.8076539894311,52.1709522789265,52.4893031341788,216051.720500279,0.0,1.0
2021-03-04,52.86,54.14,52.05,54.13,290760,50.9940188140542,52.2288342526087,50.212612169344,52.219187256995,301399.535817014,0.0,1.0
2021-03-05,54.15,54.29,52.05,53.48,348149,52.2384812482224,52.3735391868143,50.212612169344,51.5921325421041,360888.523163975,0.0,1.0
2021-03-08,54.45,55.24,54.3136,54.53,398642,52.5278911166336,53.2900037701165,52.3963060964627,52.6050670815433,413229.170990391,0.0,1.0
2021-03-09,54.63,55.26,54.62,54.96,167770,52.7015370376803,53.3092977613439,52.6918900420666,53.0198878929327,173909.066322811,0.0,1.0
2021-03-10,55.29,55.51,54.75,54.97,271027,53.338238748185,53.5504726516865,52.8173009850448,53.0295348885464,280944.462766122,0.0,1.0
2021-03-11,55.86,56.199,55.5,55.71,335809,53.8881174981663,54.2151506494709,53.5408256560728,53.7434125639607,348096.975936083,0.0,1.0
2021-03-12,56.36,56.36,55.82,55.83,183795,54.3704672788516,54.3704672788516,53.8495295157115,53.8591765113252,190520.455652387,0.0,1.0
2021-03-15,56.84,56.87,56.04,56.5,419747,54.8335230683095,54.8624640551507,54.061763419213,54.5055252174435,435106.448481855,0.0,1.0
2021-03-16,56.02,56.95,55.93,56.95,216626,54.0424694279856,54.9396400200603,53.9556464674622,54.9396400200603,224552.812786822,0.0,1.0
2021-03-17,56.47,56.58,55.69,55.94,120596,54.4765842306024,54.5827011823532,53.7241185727333,53.9652934630759,125008.867868306,0.0,1.0
2021-03-18,55.77,56.81,55.6867,56.32,244717,53.8012945376429,54.8045820814684,53.7209350641807,54.3318792963968,253671.723093039,0.0,1.0
2021-03-19,55.57,55.91,55.26,55.87,170730,53.6083546253688,53.9363524762348,53.3092977613439,53.89776449378,176977.379110052,0.0,1.0
2021-03-22,55.46,55.74,55.125,55.74,258886,53.502237673618,53.7723535508018,53.1790633205588,53.7723535508018,268359.197377643,0.0,1.0
2021-03-23,54.29,55.5505,54.12,55.27,174531,52.3735391868143,53.5895429839221,52.2095402613813,53.3189447569576,180917.465902047,0.0,1.0
2021-03-24,54.48,55.395,54.48,54.72,123235,52.5568321034747,53.4395322021289,52.5568321034747,52.7883599982037,127744.434572877,0.0,1.0
2021-03-25,55.39,55.4788,53.725,54.19,123781,53.4964494762498,53.582213778714,51.8883688050464,52.337472415923,128162.32959617,0.064,1.0
2021-03-26,56.58,56.61,55.72,55.76,128789,54.6457683944072,54.6747428209153,53.8151681678396,53.8538007365172,133347.591846577,0.0,1.0
2021-03-29,56.16,56.89,56.01,56.49,171032,54.2401264232928,54.9451708016582,54.0952542907519,54.5588451148827,177085.817334585,0.0,1.0
2021-03-30,56.58,56.76,56.02,56.1,250191,54.6457683944072,54.8196149534562,54.1049124329213,54.1821775702765,259046.714794641,0.0,1.0
2021-03-31,56.65,57.079,56.4334,56.89,169406,54.7133753895929,55.1277096886597,54.5041800302039,54.9451708016582,175402.263736509,0.0,1.0
2021-04-01,57.16,57.19,56.715,56.93,808470,55.2059406402318,55.2349150667399,54.7761533136939,54.9838033703358,837086.455987719,0.0,1.0
2021-04-05,57.8,57.86,57.4,57.78,212023,55.8240617390727,55.882010592089,55.4377360522971,55.8047454547339,219527.72725999,0.0,1.0
2021-04-06,57.83,58.2,57.75,57.88,267330,55.8530361655809,56.2103874258483,55.7757710282258,55.9013268764278,276792.36369834,0.0,1.0
2021-04-07,57.39,57.8265,57.275,57.78,402365,55.4280779101277,55.8496558158216,55.3170092751797,55.8047454547339,416607.037816491,0.0,1.0
2021-04-08,57.63,57.63,57.055,57.62,169498,55.6598733221931,55.6598733221931,55.1045301474532,55.6502151800237,175497.520151652,0.0,1.0
2021-04-09,58.14,58.14,57.625,57.65,65670,56.152438572832,56.152438572832,55.6550442511084,55.6791896065319,67994.4432875845,0.0,1.0
2021-04-12,58.55,58.56,58.09,58.19,188946,56.5484224017769,56.5580805439463,56.104147861985,56.2007292836789,195633.897996284,0.0,1.0
2021-04-13,58.18,58.53,57.8376,58.53,110134,56.1910711415095,56.5291061174382,55.8603763536296,56.5291061174382,114032.282884648,0.0,1.0
2021-04-14,58.2,58.54,58.12,58.25,231101,56.2103874258483,56.5387642596076,56.1331222884932,56.2586781366953,239281.008652415,0.0,1.0
2021-04-15,58.64,58.64,58.17,58.55,154926,56.6353456813015,56.6353456813015,56.1814129993401,56.5484224017769,160409.732309614,0.0,1.0
2021-04-16,58.96,59.13,58.73,58.91,115294,56.9444062307219,57.1085946476015,56.722268960826,56.896115519875,119374.925299205,0.0,1.0
2021-04-19,58.62,58.96,58.315,58.93,122133,56.6160293969627,56.9444062307219,56.3214560607963,56.9154318042138,126455.997290126,0.0,1.0
2021-04-20,58.01,58.7314,57.65,58.63,131669,56.0268827246299,56.7236211007297,55.6791896065319,56.6256875391321,136329.531798888,0.0,1.0
2021-04-21,58.64,58.645,57.97,57.97,105691,56.6353456813015,56.6401747523861,55.9882501559523,55.9882501559523,109432.019270719,0.0,1.0
2021-04-22,58.38,59.0601,58.3,58.78,173724,56.3842339848973,57.0410842338375,56.3069688475422,56.7705596716729,179873.102873342,0.0,1.0
2021-04-23,59.2,59.33,58.49,58.49,76756,57.1762016427873,57.3017574909893,56.4904735487606,56.4904735487606,79472.8413123472,0.0,1.0
2021-04-26,59.24,59.623,59.16,59.5,117542,57.2148342114648,57.5847410565525,57.1375690741097,57.465945907869,121702.495095314,0.0,1.0
2021-04-27,59.4,59.44,59.0368,59.27,147700,57.3693644861751,57.4079970548526,57.0185807625828,57.243808637973,152927.962137601,0.0,1.0
2021-04-28,59.31,59.6073,59.24,59.47,129972,57.2824412066506,57.5695777733465,57.2148342114648,57.4369714813608,134572.465097821,0.0,1.0
2021-04-29,59.87,59.875,59.38,59.72,65532,57.8232971681364,57.8281262392211,57.3500482018363,57.6784250355955,67851.5586648697,0.0,1.0
2021-04-30,59.12,59.58,59.0,59.46,123070,57.0989365054322,57.5432110452241,56.9830387993995,57.4273133391914,127426.163170444,0.0,1.0
2021-05-03,59.65,59.96,59.4,59.55,234775,57.6108180404098,57.9102204476609,57.3693644861751,57.5142366187159,243085.052883245,0.0,1.0
2021-05-04,59.94,59.94,59.17,59.48,145241,57.8909041633221,57.8909041633221,57.1472272162791,57.4466296235302,150381.923824152,0.0,1.0
2021-05-05,60.08,60.27,59.97,60.15,409497,58.0261181536936,58.209622854912,57.9198785898303,58.0937251488793,423991.480781727,0.0,1.0
2021-05-06,60.5,60.5,59.8,60.21,132517,58.4317601248079,58.4317601248079,57.7556901729507,58.1516740018956,137207.547451513,0.0,1.0
2021-05-07,61.09,61.16,60.34,60.43,168368,59.0015905128019,59.0691975079877,58.2772298500977,58.3641531296222,174327.522878697,0.0,1.0
2021-05-10,60.88,61.72,60.85,61.35,124238,58.7987695272448,59.6100534694735,58.7697951007366,59.2527022092061,128635.505484436,0.0,1.0
2021-05-11,60.16,60.51,59.55,60.17,158074,58.1033832910487,58.4414182669773,57.5142366187159,58.1130414332181,163669.15834082,0.0,1.0
2021-05-12,58.43,60.08,58.38,59.97,147907,56.4325246957443,58.0261181536936,56.3842339848973,57.9198785898303,153142.289071673,0.0,1.0
2021-05-13,59.65,59.88,58.57,58.57,215685,57.6108180404098,57.8329553103058,56.5677386861157,56.5677386861157,223319.346741018,0.0,1.0
2021-05-14,60.34,60.45,60.0,60.13,88628,58.2772298500977,58.383469413961,57.9488530163385,58.0744088645405,91765.0604490947,0.0,1.0
2021-05-17,60.15,60.26,59.64,60.16,199342,58.0937251488793,58.1999647127426,57.6011598982404,58.1033832910487,206397.872907472,0.0,1.0
2021-05-18,59.22,60.21,59.22,60.21,72327,57.1955179271261,58.1516740018956,57.1955179271261,58.1516740018956,74887.0732398527,0.0,1.0
2021-05-19,58.81,58.84,57.975,58.5,141931,56.7995340981811,56.8285085246892,55.993079227037,56.50013169093,146954.763670628,0.0,1.0
2021-05-20,58.99,59.15,58.75,58.91,90605,56.9733806572301,57.1279109319403,56.7415852451647,56.896115519875,93812.0379788579,0.0,1.0
2021-05-21,59.14,59.61,58.97,59.3,82370,57.1182527897709,57.5721854717323,56.9540643728913,57.2727830644812,85285.5534277196,0.0,1.0
2021-05-24,59.51,59.62,59.28,59.5,99228,57.4756040500384,57.5818436139016,57.2534667801424,57.465945907869,102740.256106905,0.0,1.0
2021-05-25,59.1,59.86,59.03,59.71,94692,57.0796202210934,57.813639025967,57.0120132259077,57.6687668934262,98043.7006820155,0.0,1.0
2021-05-26,59.47,59.47,59.055,59.18,53056,57.4369714813608,57.4369714813608,57.0361585813311,57.1568853584485,54933.9604547904,0.0,1.0
2021-05-27,60.0,60.08,59.77,59.77,122380,57.9488530163385,58.0261181536936,57.7267157464425,57.7267157464425,126711.740056869,0.0,1.0
2021-05-28,59.97,60.33,59.74,60.17,53378,57.9198785898303,58.2675717079283,57.6977413199343,58.1130414332181,55267.3579077918,0.0,1.0
2021-06-01,60.31,60.49,60.09,60.39,299767,58.2482554235895,58.4221019826386,58.035776295863,58.3255205609447,310377.497807056,0.0,1.0
2021-06-02,59.93,60.42,59.81,60.42,365341,57.8812460211527,58.3544949874528,57.7653483151201,58.3544949874528,378272.54309623,0.0,1.0
2021-06-03,59.77,59.94,59.33,59.64,62122,57.7267157464425,57.8909041633221,57.3017574909893,57.6011598982404,64320.8589296685,0.0,1.0
2021-06-04,60.03,60.06,59.6423,59.94,83438,57.9778274428466,58.0068018693548,57.6033812709394,57.8909041633221,86391.3561600348,0.0,1.0
2021-06-07,59.6,60.115,59.47,60.06,74403,57.5625273295629,58.0599216512864,57.4369714813608,58.0068018693548,77036.5549554767,0.0,1.0
2021-06-08,60.0,60.05,59.3753,59.65,104858,57.9488530163385,57.9971437271854,57.3455088750167,57.6108180404098,108569.534555346,0.0,1.0
2021-06-09,59.44,60.13,59.41,60.02,91390,57.4079970548526,58.0744088645405,57.3790226283445,57.9681693006772,94624.823695026,0.0,1.0
2021-06-10,59.18,59.806,59.11,59.76,115289,57.1568853584485,57.7614850582523,57.0892783632628,57.7170576042731,119369.748320121,0.0,1.0
2021-06-11,59.6,59.6,59.215,59.4,90326,57.5625273295629,57.5625273295629,57.1906888560414,57.3693644861751,93523.1625459778,0.0,1.0
2021-06-14,59.17,59.52,58.93,59.52,81879,57.1472272162791,57.4852621922077,56.9154318042138,57.4852621922077,84777.1740816833,0.0,1.0
2021-06-15,59.47,59.55,59.08,59.23,58253,57.4369714813608,57.5142366187159,57.0603039367546,57.2051760692954,60314.9125145678,0.0,1.0
2021-06-16,58.9,59.41,58.7545,59.41,107224,56.8864573777056,57.3790226283445,56.745931409141,57.3790226283445,111019.281057834,0.0,1.0
2021-06-17,57.79,58.9609,57.22,58.86,146450,55.8144035969033,56.9452754635172,55.2638894932481,56.847824809028,151633.717366633,0.0,1.0
2021-06-18,57.0,57.36,56.935,57.11,149004,55.0514103655215,55.3991034836196,54.9886324414205,55.1576499293848,154278.118282675,0.0,1.0
2021-06-21,58.19,58.3,57.42,57.42,153341,56.2007292836789,56.3069688475422,55.4570523366359,55.4570523366359,158768.629940026,0.0,1.0
2021-06-22,58.44,58.59,58.02,58.19,296934,56.4421828379137,56.5870549704545,56.0365408667993,56.2007292836789,307444.221458133,0.0,1.0
2021-06-23,58.34,58.675,58.275,58.49,147379,56.3456014162198,56.6691491788943,56.2828234921187,56.4904735487606,152595.600080416,0.0,1.0
2021-06-24,58.72,58.77,58.267,58.57,82171,56.7969263997953,56.8452889052448,56.3587621004236,56.6518388834471,84953.2083133532,0.0873,1.0
2021-06-25,59.24,59.26,58.9,58.9,87838,57.2998964564693,57.319241458649,56.9710314194132,56.9710314194132,90812.0859163003,0.0,1.0
2021-06-28,58.85,59.28,58.62,59.28,162460,56.9226689139638,57.3385864608288,56.7002013888965,57.3385864608288,167960.694437056,0.0,1.0
2021-06-29,58.71,59.105,58.605,58.99,122065,56.7872538987055,57.1693176917558,56.6856926372617,57.0580839292222,126197.969755381,0.0,1.0
2021-06-30,58.99,59.03,58.6,58.6,206837,57.0580839292222,57.0967739335817,56.6808563867167,56.6808563867167,213840.244708097,0.0,1.0
2021-07-01,59.16,59.3,59.015,59.21,762860,57.2225164477502,57.3579314630086,57.0822651819469,57.2708789531996,788689.495003402,0.0,1.0
2021-07-02,59.17,59.38,59.06,59.38,556011,57.2321889488401,57.4353114717276,57.1257914368514,57.4353114717276,574836.843990164,0.0,1.0
2021-07-06,58.7,59.1,58.06,59.1,118413,56.7775813976156,57.1644814412109,56.158541327863,57.1644814412109,122422.3175574,0.0,1.0
2021-07-07,59.18,59.27,58.55,58.6,136718,57.24186144993,57.3289139597389,56.6324938812673,56.6808563867167,141347.102191588,0.0,1.0
2021-07-08,58.41,58.85,57.79,58.2,106829,56.4970788660089,56.9226689139638,55.8973837984362,56.2939563431214,110446.097661063,0.0,1.0
2021-07-09,59.47,59.49,58.92,58.97,111609,57.5223639815366,57.5417089837164,56.990376421593,57.0387389270424,115387.942542321,0.0,1.0
2021-07-12,59.58,59.635,59.135,59.24,79876,57.6287614935253,57.6819602495197,57.1983351950255,57.2998964564693,82580.5024550924,0.0,1.0
2021-07-13,58.97,59.5383,58.92,59.46,52337,57.0387389270424,57.5884271639805,56.990376421593,57.5126914804467,54109.066014725,0.0,1.0
2021-07-14,58.78,59.33,58.54,59.17,118834,56.8549614063346,57.3869489662782,56.6228213801774,57.2321889488401,122857.572096105,0.0,1.0
2021-07-15,58.57,58.8954,58.2429,58.4,94418,56.6518388834471,56.9665820689119,56.335451372797,56.4874063649191,97614.8765687429,0.0,1.0
2021-07-16,57.94,58.82,57.87,58.82,74623,56.0424713147844,56.8936514106942,55.9747638071552,56.8936514106942,77149.6423795178,0.0,1.0
2021-07-19,56.87,57.115,56.45,57.03,310939,55.0075136981669,55.2444899748691,54.6012686523918,55.162273715605,321467.009525815,0.0,1.0
2021-07-20,58.36,58.51,56.99,56.99,78412,56.4487163605595,56.5938038769078,55.1235837112455,55.1235837112455,81066.933227862,0.0,1.0
2021-07-21,58.97,59.15,58.59,58.59,102200,57.0387389270424,57.2128439466603,56.6711838856269,56.6711838856269,105660.365452832,0.0,1.0
2021-07-22,58.53,58.98,58.33,58.98,58700,56.6131488790876,57.0484114281323,56.4196988572899,57.0484114281323,60687.5093158636,0.0,1.0
2021-07-23,59.14,59.17,58.7031,58.86,50028,57.2031714455704,57.2321889488401,56.7805798729534,56.9323414150537,51721.8861337995,0.0,1.0
2021-07-26,59.06,59.265,58.825,59.03,77834,57.1257914368514,57.324077709194,56.8984876612391,57.0967739335817,80469.3628635592,0.0,1.0
2021-07-27,58.77,58.985,58.3101,58.67,80946,56.8452889052448,57.0532476786772,56.400450580121,56.7485638943459,83686.7313301856,0.0,1.0
2021-07-28,58.92,59.2,58.29,58.9,93611,56.990376421593,57.2612064521097,56.3810088529303,56.9710314194132,96780.5525479951,0.0,1.0
2021-07-29,59.53,59.84,59.12,59.24,41728,57.5803989880759,57.8802465218623,57.1838264433907,57.2998964564693,43140.8584111134,0.0,1.0
2021-07-30,59.49,59.76,59.3,59.3,49462,57.5417089837164,57.8028665131432,57.3579314630086,57.3579314630086,51136.7220746379,0.0,1.0
2021-08-02,59.21,60.38,59.18,59.75,392208,57.2708789531996,58.402561580716,57.24186144993,57.7931940120533,405487.677236052,0.0,1.0
2021-08-03,59.99,59.99,58.66,59.37,139153,58.0253340382105,58.0253340382105,56.738891393256,57.4256389706378,143864.548276497,0.0,1.0
2021-08-04,59.28,59.82,59.28,59.6,336745,57.3385864608288,57.8609015196825,57.3385864608288,57.6481064957051,348146.768732036,0.0,1.0
2021-08-05,59.6,59.8661,59.45,59.5,109478,57.6481064957051,57.9054917497069,57.5030189793568,57.5513814848062,113184.78952099,0.0,1.0
2021-08-06,59.92,60.028,59.77,59.84,49275,57.9576265305814,58.0620895423521,57.8125390142331,57.8802465218623,50943.390486187,0.0,1.0
2021-08-09,59.69,59.88,59.448,59.8,107835,57.735159005514,57.9189365262218,57.5010844791389,57.8415565175027,111486.159575403,0.0,1.0
2021-08-10,60.15,60.34,59.6,59.7,93777,58.1800940556487,58.3638715763565,57.6481064957051,57.7448315066039,96952.1731024487,0.0,1.0
2021-08-11,60.96,60.96,60.1,60.28,136229,58.9635666439292,58.9635666439292,58.1317315501992,58.3058365698172,140841.545257083,0.0,1.0
2021-08-12,60.96,61.1,60.68,60.97,61656,58.9635666439292,59.0989816591876,58.6927366134125,58.9732391450191,63743.595815654,0.0,1.0
2021-08-13,60.82,60.9799,60.75,60.94,59126,58.8281516286709,58.9828149210981,58.7604441210417,58.9442216417495,61127.9331483773,0.0,1.0
2021-08-16,60.84,60.85,60.23,60.61,339952,58.8474966308506,58.8571691319405,58.2574740643677,58.6250291057833,351462.35378103,0.0,1.0
2021-08-17,59.95,60.63,59.46,60.47,63809,57.986644033851,58.6443741079631,57.5126914804467,58.4896140905249,65969.4937297435,0.0,1.0
2021-08-18,59.44,60.14,59.41,59.74,69146,57.4933464782669,58.1704215545588,57.4643289749973,57.7835215109634,71487.1979413068,0.0,1.0
2021-08-19,58.93,59.38,58.6154,58.88,114914,57.0000489226829,57.4353114717276,56.6957520383952,56.9516864172335,118804.845749968,0.0,1.0
2021-08-20,59.47,59.5,58.91,58.97,158621,57.5223639815366,57.5513814848062,56.9807039205031,57.0387389270424,163991.710650624,0.0,1.0
2021-08-23,59.97,60.06,59.76,59.8,133677,58.0059890360308,58.0930415458397,57.8028665131432,57.8415565175027,138203.137697048,0.0,1.0
2021-08-24,60.4,60.56,60.1,60.1,53554,58.4219065828958,58.5766666003339,58.1317315501992,58.1317315501992,55367.2721277983,0.0,1.0
2021-08-25,61.12,61.29,60.45,60.45,87977,59.1183266613674,59.2827591798954,58.4702690883452,58.4702690883452,90955.7922841862,0.0,1.0
2021-08-26,60.61,61.03,60.53,61.03,40221,58.6250291057833,59.0312741515584,58.5476490970642,59.0312741515584,41582.8332571269,0.0,1.0
2021-08-27,61.64,61.8,60.87,60.87,77090,59.6212967180413,59.7760567354794,58.8765141341203,58.8765141341203,79700.1719448028,0.0,1.0
2021-08-30,61.59,61.88,61.515,61.88,61304,59.5729342125919,59.8534367441985,59.5003904544177,59.8534367441985,63379.6775315111,0.0,1.0
2021-08-31,61.12,61.67,61.0084,61.67,75877,59.1183266613674,59.6503142213109,59.0103815492043,59.6503142213109,78446.1012667765,0.0,1.0
2021-09-01,60.95,61.37,60.6164,61.23,307597,58.9538941428393,59.3601391886144,58.6312195064808,59.2247241733561,318011.853543982,0.0,1.0
2021-09-02,61.61,61.68,61.25,61.25,152109,59.5922792147716,59.6599867224008,59.2440691755358,59.2440691755358,157259.222393981,0.0,1.0
2021-09-03,61.37,61.6,61.26,61.4,48233,59.3601391886144,59.5826067136818,59.2537416766257,59.3891566918841,49866.1096564234,0.0,1.0
2021-09-07,60.45,61.25,60.45,61.25,48608,58.4702690883452,59.2440691755358,58.4702690883452,59.2440691755358,50253.8066920868,0.0,1.0
2021-09-08,60.33,60.4,59.94,60.32,82904,58.3541990752666,58.4219065828958,57.9769715327611,58.3445265741767,85711.0267857301,0.0,1.0
2021-09-09,60.07,60.58,59.99,60.22,38344,58.1027140469296,58.5960116025136,58.0253340382105,58.2478015632778,39642.2803612858,0.0,1.0
2021-09-10,59.77,60.4054,59.76,60.36,128953,57.8125390142331,58.4271297334843,57.8028665131432,58.3832165785362,133319.188906449,0.0,1.0
2021-09-13,59.83,60.26,59.53,60.26,41529,57.8705740207724,58.2864915676374,57.5803989880759,58.2864915676374,42935.1205175213,0.0,1.0
2021-09-14,59.22,60.07,59.06,60.07,75624,57.2805514542895,58.1027140469296,57.1257914368514,58.1027140469296,78184.5350000489,0.0,1.0
2021-09-15,59.79,59.91,59.0501,59.24,69011,57.8318840164129,57.9479540294915,57.1162156607724,57.2998964564693,71347.6270084678,0.0,1.0
2021-09-16,59.5,59.93,59.39,59.82,169067,57.5513814848062,57.9672990316712,57.4449839728175,57.8609015196825,174791.399276067,0.0,1.0
2021-09-17,58.79,59.4124,58.6622,59.41,53142,56.8646339074245,57.4666503752589,56.7410193434958,57.4643289749973,54941.3223179493,0.0,1.0
2021-09-20,58.06,58.1434,57.32,57.72,112853,56.158541327863,56.2392099869527,55.4427762472117,55.829676290807,116674.062841962,0.0,1.0
2021-09-21,57.72,58.3,57.3614,58.27,95271,55.829676290807,56.3906813540202,55.4828204017238,56.3616638507506,98496.7580925323,0.0,1.0
2021-09-22,58.31,58.6767,58.0,58.0,122512,56.4003538551101,56.7550444700761,56.1005063213237,56.1005063213237,126660.104621892,0.0,1.0
2021-09-23,59.14,59.5,58.5,58.5,37868,57.273393803483,57.6220313038085,56.6535938029042,56.6535938029042,39102.1619512236,0.0726,1.0
2021-09-24,59.08,59.2676,58.82,58.82,53888,57.2152875534287,57.3969664285984,56.9634938031936,56.9634938031936,55644.2722939564,0.0,1.0
2021-09-27,59.43,59.71,59.14,59.14,40819,57.5542406787452,57.8254031789985,57.273393803483,57.273393803483,42149.3384569293,0.0,1.0
2021-09-28,58.48,59.3,58.41,59.22,59205,56.6342250528861,57.4283438036277,56.5664344278228,57.3508688035553,61134.5594782454,0.0,1.0
2021-09-29,58.42,58.73,58.39,58.71,58533,56.5761188028319,56.8763344281122,56.5470656778047,56.8569656780941,60440.6582204228,0.0,1.0
2021-09-30,57.34,58.73,57.33,58.72,272306,55.5302063018552,56.8763344281122,55.5205219268461,56.8666500531032,281180.767727102,0.0,1.0
2021-10-01,58.03,58.38,56.99,57.59,448580,56.1984281774792,56.5373813027957,55.1912531765386,55.7723156770813,463199.741419665,0.0,1.0
2021-10-04,57.54,58.22,57.325,57.91,76702,55.723893802036,56.382431302651,55.5156797393416,56.0822156773706,79201.8069605672,0.0,1.0
2021-10-05,58.12,58.5046,57.44,57.69,115661,56.2855875525605,56.6580486154084,55.6270500519456,55.8691594271717,119430.525864595,0.0,1.0
2021-10-06,58.17,58.17,57.215,57.54,141260,56.3340094276058,56.3340094276058,55.4091516142421,55.723893802036,145863.82690477,0.0,1.0
2021-10-07,58.69,59.15,58.59,58.59,114955,56.837596928076,57.283078178492,56.7407531779856,56.7407531779856,118701.516507418,0.0,1.0
2021-10-08,58.38,58.82,58.25,58.7,82212,56.5373813027957,56.9634938031936,56.4114844276781,56.8472813030851,84891.3842382486,0.0,1.0
2021-10-11,57.89,58.81,57.88,58.38,98101,56.0628469273526,56.9538094281846,56.0531625523435,56.5373813027957,101298.225139352,0.0,1.0
2021-10-12,57.97,58.45,57.82,58.05,70867,56.1403219274249,56.605171927859,55.9950563022892,56.2177969274972,73176.6375567066,0.0,1.0
2021-10-13,58.09,58.3,57.48,58.06,67032,56.2565344275334,56.4599063027233,55.6657875519818,56.2274813025063,69216.650467794,0.0,1.0
2021-10-14,59.32,59.35,58.64,58.67,52980,57.4477125536458,57.4767656786729,56.7891750530308,56.8182281780579,54706.67952297,0.0,1.0
2021-10-15,59.66,60.0429,59.66,59.73,33407,57.7769813039532,58.1477960230495,57.7769813039532,57.8447719290165,34495.7727977324,0.0,1.0
2021-10-18,59.96,60.03,59.36,59.36,47403,58.0675125542245,58.1353031792879,57.4864500536819,57.4864500536819,48947.9186377378,0.0,1.0
2021-10-19,60.14,60.28,59.97,60.28,58061,58.2418313043873,58.3774125545139,58.0771969292336,58.3774125545139,59953.2751940952,0.0,1.0
2021-10-20,60.65,60.72,60.19,60.21,91777,58.7357344298485,58.8035250549119,58.2902531794325,58.3096219294506,94768.118659487,0.0,1.0
2021-10-21,60.76,60.78,60.31,60.58,43581,58.842262554948,58.8616313049661,58.4064656795411,58.6679438047852,45001.3552338723,0.0,1.0
2021-10-22,60.91,61.28,60.81,60.91,44327,58.9875281800837,59.3458500554183,58.8906844299932,58.9875281800837,45771.6682373479,0.0,1.0
2021-10-25,61.17,61.4398,60.76,60.99,84078,59.2393219303188,59.5006063680628,58.842262554948,59.065003180156,86818.199338095,0.0,1.0
2021-10-26,60.62,61.27,60.62,61.27,59932,58.7066813048214,59.3361656804092,58.7066813048214,59.3361656804092,61885.2532497289,0.0,1.0
2021-10-27,59.7,60.749,59.7,60.62,47442,57.8157188039894,58.8316097424381,57.8157188039894,58.7066813048214,48988.1896928793,0.0,1.0
2021-10-28,60.6,60.65,59.87,59.87,94234,58.6873125548033,58.7357344298485,57.9803531791432,57.9803531791432,97305.1951334005,0.0,1.0
2021-10-29,60.41,60.7383,60.2,60.46,136034,58.5033094296315,58.8212474611784,58.2999375544416,58.5517313046767,140467.505515812,0.0,1.0
2021-11-01,61.12,61.16,60.57,60.57,107581,59.1909000552736,59.2296375553098,58.6582594297762,58.6582594297762,111087.189312205,0.0,1.0
2021-11-02,61.24,61.34,60.89,61.12,108201,59.3071125553821,59.4039563054725,58.9681594300656,59.1909000552736,111727.395829839,0.0,1.0
2021-11-03,61.57,61.6497,61.01,61.11,75852,59.6266969306805,59.7038813995026,59.0843719301741,59.1812156802645,78324.1044767143,0.0,1.0
2021-11-04,61.69,62.09,61.56,61.75,58685,59.7429094307891,60.1302844311508,59.6170125556715,59.8010156808433,60597.6120763589,0.0,1.0
2021-11-05,62.24,62.74,61.98,62.28,80658,60.2755500562865,60.7597688067386,60.0237563060513,60.3142875563226,83286.737579534,0.0,1.0
2021-11-08,62.47,62.86,62.26,62.73,54369,60.4982906814945,60.8759813068472,60.2949188063045,60.7500844317296,56140.9486407013,0.0,1.0
2021-11-09,62.61,62.66,62.3702,62.48,81474,60.6338719316211,60.6822938066663,60.4016406189042,60.5079750565035,84129.3319640328,0.0,1.0
2021-11-10,62.18,62.7066,61.89,62.5,30982,60.2174438062322,60.7274229942084,59.9365969309699,60.5273438065216,31991.739240858,0.0,1.0
2021-11-11,62.25,62.3799,62.16,62.18,104897,60.2852344312955,60.411034462663,60.1980750562141,60.2174438062322,108315.714645545,0.0,1.0
2021-11-12,62.94,62.96,62.47,62.47,46444,60.9534563069195,60.9728250569376,60.4982906814945,60.4982906814945,47957.6637177203,0.0,1.0
2021-11-15,62.74,63.25,62.64,63.25,287084,60.7597688067386,61.2536719321998,60.6629250566482,61.2536719321998,296440.399852252,0.0,1.0
2021-11-16,63.0,63.362,62.85,62.85,86778,61.0115625569738,61.3621369323011,60.8662969318381,60.8662969318381,89606.1954632746,0.0,1.0
2021-11-17,62.57,62.96,62.3433,62.96,90859,60.5951344315849,60.9728250569376,60.3755896501299,60.9728250569376,93820.1999769258,0.0,1.0
2021-11-18,62.29,62.8,61.9215,62.8,65266,60.3239719313317,60.8178750567929,59.9671027122484,60.8178750567929,67393.094483695,0.0,1.0
2021-11-19,62.21,62.645,62.05,62.14,44342,60.2464969312593,60.6677672441527,60.0915469311146,60.178706306196,45787.15710471,0.0,1.0
2021-11-22,62.42,63.02,62.39,62.53,63030,60.4498688064492,61.0309313069918,60.4208156814221,60.5563969315487,65084.2206555833,0.0,1.0
2021-11-23,62.51,62.7864,62.0,62.46,129077,60.5370281815306,60.8047043067806,60.0431250560694,60.4886063064854,133283.768833265,0.0,1.0
2021-11-24,62.42,62.55,62.16,62.26,133091,60.4498688064492,60.5757656815668,60.1980750562141,60.2949188063045,137428.589739366,0.0,1.0
2021-11-26,60.83,61.27,60.56,61.06,128216,58.9100531800113,59.3361656804092,58.6485750547672,59.1327938052193,132394.70784668,0.0,1.0
2021-11-29,61.05,61.68,60.65,61.68,82574,59.1231094302103,59.73322505578,58.7357344298485,59.73322505578,85265.1822372541,0.0,1.0
2021-11-30,59.26,60.58,59.15,60.57,124923,57.3896063035915,58.6679438047852,57.283078178492,58.6582594297762,128994.385165119,0.0,1.0
2021-12-01,58.5,60.66,58.5,60.13,97136,56.6535938029042,58.7454188048576,56.6535938029042,58.2321469293783,100301.77467239,0.0,1.0
2021-12-02,60.02,60.25,58.64,58.64,131410,58.1256188042788,58.3483594294868,56.7891750530308,56.7891750530308,135692.804003652,0.0,1.0
2021-12-03,59.75,60.29,59.2775,60.29,92694,57.8641406790346,58.387096929523,57.4065539598573,58.387096929523,95715.0047508906,0.0,1.0
2021-12-06,60.56,61.0367,60.09,60.28,122667,58.6485750547672,59.1102292114483,58.1934094293421,58.3774125545139,126664.859513857,0.0,1.0
2021-12-07,61.57,62.1223,61.2992,61.38,76764,59.6266969306805,60.16156496243,59.3644440554356,59.4426938055087,79265.8276123305,0.0,1.0
2021-12-08,61.75,61.91,61.57,61.85,118551,59.8010156808433,59.955965680988,59.6266969306805,59.8978594309338,122414.714309695,0.0,1.0
2021-12-09,61.36,61.8558,61.36,61.52,56034,59.4233250554906,59.903476368439,59.4233250554906,59.5782750556353,57860.2129178955,0.0,1.0
2021-12-10,61.59,61.9,61.31,61.74,2348352,59.6460656806986,59.946281305979,59.3749031804454,59.7913313058343,2424887.50983627,0.0,1.0
2021-12-13,61.07,61.607,61.04,61.56,125988,59.1424781802284,59.662529118214,59.1134250552012,59.6170125556715,130094.094747828,0.0,1.0
2021-12-14,60.54,61.39,60.34,60.66,75103,58.6292063047491,59.4523781805178,58.4355188045682,58.7454188048576,77550.6936997662,0.0,1.0
2021-12-15,61.15,61.2,60.16,60.61,89461,59.2199531803007,59.2683750553459,58.2612000544054,58.6969969298124,92376.6375387773,0.0,1.0
2021-12-16,60.84,61.7984,60.64,61.52,192284,58.9197375550204,59.8478880558871,58.7260500548395,59.5782750556353,198550.758123721,0.0,1.0
2021-12-17,59.94,60.814,59.9217,60.64,70137,58.0481438042065,58.8945581799969,58.0304213979399,58.7260500548395,72422.8460117506,0.0,1.0
2021-12-20,58.76,59.23,58.1,59.23,439846,56.9053875531393,57.3605531785644,56.2662188025425,57.3605531785644,454181.090250288,0.0,1.0
2021-12-21,60.21,60.27,59.24,59.24,74982,58.3096219294506,58.3677281795049,57.3702375535734,57.3702375535734,77425.750169712,0.0,1.0
2021-12-22,60.55,60.6,60.21,60.21,58924,58.6388906797581,58.6873125548033,58.3096219294506,58.3096219294506,60844.4013629952,0.0,1.0
2021-12-23,61.08,61.235,60.68,60.68,198284,59.2518147740805,59.4021754697252,58.8637871724166,58.8637871724166,204401.95403598,0.1029,1.0
2021-12-27,61.99,61.99,61.11,61.21,66153,60.1345775678659,60.1345775678659,59.2809168442053,59.3779237446212,68194.117857932,0.0,1.0
2021-12-28,62.12,62.39,61.96,61.96,71829,60.2606865384067,60.5226051695298,60.1054754977411,60.1054754977411,74045.2480101793,0.0,1.0
2021-12-29,62.41,62.54,62.145,62.16,49646,60.542006549613,60.6681155201538,60.2849382635107,60.2994892985731,51177.8025966304,0.0,1.0
2021-12-30,62.12,62.75,62.11,62.5,154395,60.2606865384067,60.8718300110273,60.2509858483651,60.6293127599874,159158.780806243,0.0,1.0
2021-12-31,62.41,62.74,62.0942,62.11,47259,60.542006549613,60.8621293209857,60.2356587580993,60.2509858483651,48717.1529008209,0.0,1.0
2022-01-03,61.95,62.7587,61.6482,62.63,197245,60.0957748076995,60.8802696113635,59.8030079822441,60.7554217305282,203330.896208604,0.0,1.0
2022-01-04,62.92,63.01,62.28,62.28,451365,61.0367417417345,61.1240479521089,60.4158975790722,60.4158975790722,465291.64220739,0.0,1.0
2022-01-05,61.78,63.23,61.78,62.92,151480,59.9308630769923,61.337463133024,59.9308630769923,61.0367417417345,156153.839933481,0.0,1.0
2022-01-06,61.76,62.09,61.59,61.89,165146,59.9114616969091,60.2315844682819,59.746549966202,60.0375706674499,170241.497555153,0.0,1.0
2022-01-07,61.12,61.91,61.12,61.78,275873,59.2906175342469,60.0569720475331,59.2906175342469,59.9308630769923,284384.923976558,0.0,1.0
2022-01-10,60.77,60.89,59.965,60.89,169015,58.9510933827909,59.0675016632901,58.1701878344423,59.0675016632901,174229.873622638,0.0,1.0
2022-01-11,61.23,61.259,60.26,60.86,124722,59.3973251247044,59.4254571258251,58.4563581906694,59.0383995931653,128570.235174172,0.0,1.0
2022-01-12,61.29,61.8467,61.02,61.62,125525,59.455529264954,59.9955666795698,59.1936106338309,59.7756520363268,129398.011339122,0.0,1.0
2022-01-13,61.4,62.0107,61.28,61.56,105708,59.5622368554116,60.154657996252,59.4458285749124,59.7174478960772,108969.567676844,0.0,1.0
2022-01-14,61.05,61.07,60.314,60.89,107345,59.2227127039557,59.2421140840389,58.5087419168941,59.0675016632901,110657.0764963,0.0,1.0
2022-01-18,60.08,60.4587,59.84,60.41,144573,58.2817457699207,58.649110901796,58.0489292089223,58.6018685412934,149033.727889511,0.0,1.0
2022-01-19,59.42,60.36,59.39,60.24,271930,57.6415002271752,58.5533650910854,57.6123981570504,58.4369568105862,280320.26467594,0.0,1.0
2022-01-20,58.49,60.115,58.38,59.64,193733,56.7393360533066,58.3156981850663,56.632628462849,57.8549154080904,199710.535198264,0.0,1.0
2022-01-21,57.6,58.82,57.48,58.22,447452,55.8759746396044,57.0594588246793,55.7595663591052,56.4774174221834,461257.908541825,0.0,1.0
2022-01-24,58.31,58.42,55.97,56.7,646838,56.5647236325578,56.6714312230154,54.2947621628239,55.0029125358606,666795.864238796,0.0,1.0
2022-01-25,57.31,57.99,56.3393,57.6,336504,55.594654628398,56.2543015512267,54.6530086460601,55.8759746396044,346886.663275521,0.0,1.0
2022-01-26,56.65,58.45,56.22,57.99,260922,54.9544090856526,56.7005332931402,54.5372794138638,56.2543015512267,268972.618320066,0.0,1.0
2022-01-27,56.08,57.74,55.76,57.22,605241,54.4014697532815,56.0117843001867,54.0910476719503,55.5073484180236,623915.409527196,0.0,1.0
2022-01-28,56.79,56.81,55.21,56.03,416639,55.0902187462349,55.1096201263181,53.5575097196625,54.3529663030735,429494.188777696,0.0,1.0
2022-01-31,57.75,57.78,56.44,56.44,195904,56.0214849902283,56.0505870603531,54.750694594779,54.750694594779,201948.520321683,0.0,1.0
2022-02-01,58.3,58.38,57.39,57.93,291247,56.5550229425162,56.632628462849,55.6722601487308,56.1960974109771,300233.281087315,0.0,1.0
2022-02-02,58.39,58.54,57.75,58.31,752894,56.6423291528906,56.7878395035146,56.0214849902283,56.5647236325578,776124.169282268,0.0,1.0
2022-02-03,57.42,58.35,57.37,57.88,310065,55.7013622188556,56.6035263927242,55.6528587686476,56.1475939607691,319631.901102288,0.0,1.0
2022-02-04,56.94,57.49,56.35,57.36,263388,55.2357290968589,55.7692670491468,54.6633883844046,55.643158078606,271514.705521518,0.0,1.0
2022-02-07,56.85,57.26,56.73,57.2,141743,55.1484228864845,55.54615117819,55.0320146059853,55.4879470379405,146116.409649402,0.0,1.0
2022-02-08,57.81,57.91,56.94,56.94,294876,56.0796891304779,56.1766960308939,55.2357290968589,55.2357290968589,303974.252074366,0.0,1.0
2022-02-09,58.94,58.99,58.37,58.37,230454,57.1758671051785,57.2243705553865,56.6229277728074,56.6229277728074,237564.543359059,0.0,1.0
2022-02-10,57.77,59.07,57.5,58.22,194410,56.0408863703115,57.3019760757193,55.7789677391884,56.4774174221834,200408.423695986,0.0,1.0
2022-02-11,56.94,58.18,56.69,57.83,738035,55.2357290968589,56.4386146620171,54.993211845819,56.0990905105611,760806.702239942,0.0,1.0
2022-02-14,56.86,57.35,56.49,56.98,292067,55.1581235765261,55.6334573885644,54.799198044987,55.2745318570253,301078.581778795,0.0,1.0
2022-02-15,57.84,58.0101,57.45,57.45,123062,56.1087912006027,56.2737999382103,55.7304642889804,55.7304642889804,126859.016701175,0.0,1.0
2022-02-16,58.23,58.47,57.64,57.68,167649,56.487118112225,56.7199346732234,55.9147773997708,55.9535801599372,172821.726373172,0.0,1.0
2022-02-17,57.11,57.97,57.0167,57.95,166799,55.4006408275661,56.2349001711435,55.310133389478,56.2154987910603,171945.500046637,0.0,1.0
2022-02-18,56.98,57.77,56.81,57.19,313570,55.2745318570253,56.0408863703115,55.1096201263181,55.4782463478989,323245.046131116,0.0,1.0
2022-02-22,56.19,57.17,55.9,56.81,332644,54.5081773437391,55.4588449678157,54.2268573325327,55.1096201263181,342907.564898552,0.0,1.0
2022-02-23,55.05,56.64,54.94,56.64,180057,53.4022986789969,54.944708395611,53.2955910885393,54.944708395611,185612.569031573,0.0,1.0
2022-02-24,55.6,55.76,53.51,53.8,402539,53.9358366312848,54.0910476719503,51.9083924125908,52.1897124237971,414959.14030224,0.0,1.0
2022-02-25,57.04,57.13,55.68,55.82,652976,55.3327359972749,55.4200422076493,54.0134421516176,54.1492518121999,673123.249170877,0.0,1.0
2022-02-28,57.1,57.24,56.34,56.42,175240,55.3909401375245,55.5267497981068,54.653687694363,54.7312932146958,180646.942896377,0.0,1.0
2022-03-01,55.82,57.16,55.54,56.99,245196,54.1492518121999,55.4491442777741,53.8776324910352,55.2842325470669,252761.400424675,0.0,1.0
2022-03-02,57.16,57.47,56.09,56.09,102389,55.4491442777741,55.7498656690636,54.4111704433231,54.4111704433231,105548.161585352,0.0,1.0
2022-03-03,56.95,57.55,56.58,57.55,129684,55.2454297869005,55.8274711893964,54.8865042553614,55.8274711893964,133685.33521213,0.0,1.0
2022-03-04,56.16,56.48,55.505,56.48,112889,54.4790752736143,54.7894973549454,53.8436800758896,54.7894973549454,116372.133854309,0.0,1.0
2022-03-07,53.94,55.96,53.89,55.96,284272,52.3255220843795,54.2850614727823,52.2770186341715,54.2850614727823,293043.070937222,0.0,1.0
2022-03-08,53.82,55.17,53.49,54.04,257806,52.2091138038803,53.5187069594961,51.8889910325076,52.4225289847955,265760.475692441,0.0,1.0
2022-03-09,55.44,55.78,54.9,55.02,216091,53.7806255906192,54.1104490520335,53.2567883283729,53.3731966088721,222758.380149629,0.0,1.0
2022-03-10,55.25,55.34,54.57,54.68,223107,53.5963124798288,53.6836186902032,52.9366655570002,53.0433731474578,229990.855334295,0.0,1.0
2022-03-11,54.9,55.9,54.87,55.6,4373857,53.2567883283729,54.2268573325327,53.2276862582481,53.9358366312848,4508810.17870302,0.0,1.0
2022-03-14,54.85,55.6,54.53,55.17,156403,53.2082848781649,53.9358366312848,52.8978627968338,53.5187069594961,161228.736645869,0.0,1.0
2022-03-15,55.73,55.82,55.03,55.09,144788,54.0619456018255,54.1492518121999,53.3828972989137,53.4411014391633,149255.361607399,0.0,1.0
2022-03-16,57.02,57.081,55.81,56.22,284624,55.3133346171917,55.3725088264454,54.1395511221583,54.5372794138638,293405.931721857,0.0,1.0
2022-03-17,57.62,57.64,56.7456,56.76,98783,55.8953760196876,55.9147773997708,55.0471476824502,55.0611166761101,101830.900251842,0.0,1.0
2022-03-18,58.09,58.122,57.01,57.38,126605,56.3513084516427,56.3823506597758,55.3036339271501,55.6625594586892,130511.334201071,0.0,1.0
2022-03-21,57.77,58.34,57.4501,58.05,103110,56.0408863703115,56.5938257026826,55.7305612958808,56.3125056914763,106291.407681154,0.0,1.0
2022-03-22,57.99,58.4,57.87,58.04,273568,56.2543015512267,56.6520298429322,56.1378932707275,56.3028050014347,282008.804349897,0.0,1.0
2022-03-23,56.96,57.81,56.92,57.81,192371,55.2551304769421,56.0796891304779,55.2163277167757,56.0796891304779,198306.511366805,0.0,1.0
2022-03-24,57.15,57.2,56.82,57.11,123938,55.4394435877325,55.4879470379405,55.1193208163597,55.4006408275661,127762.045244756,0.0,1.0
2022-03-25,57.28,57.315,56.72,57.12,203364,55.6640145621955,55.6980271409258,55.1198133025092,55.5085284879994,209267.872819063,0.1015,1.0
2022-03-28,57.33,57.35,56.7271,57.33,245392,55.7126039603817,55.7320397196562,55.1267129970516,55.7126039603817,252515.990277609,0.0,1.0
2022-03-29,58.39,58.5,57.89,57.89,124198,56.7426992019307,56.8495958779405,56.256805220068,56.256805220068,127803.599793385,0.0,1.0
2022-03-30,57.62,58.38,57.45,58.27,106967,55.9944224698621,56.7329813222935,55.8292185160288,56.6260846462837,110072.365570291,0.0,1.0
2022-03-31,56.52,57.79,56.51,57.53,205695,54.9254557097641,56.1596264236954,54.9157378301268,55.9069615531268,211666.544223743,0.0,1.0
2022-04-01,56.21,56.93,55.7407,56.93,310490,54.6242014410092,55.3238887748915,54.1681413496328,55.3238887748915,319503.854328155,0.0,1.0
2022-04-04,56.05,56.21,55.64,56.21,267587,54.4687153668131,54.6242014410092,54.0702823016857,54.6242014410092,275355.334690676,0.0,1.0
2022-04-05,55.0,56.185,54.85,55.99,231378,53.4483380049014,54.5999067419161,53.3025698103425,54.4104080889896,238095.148979806,0.0,1.0
2022-04-06,54.24,54.58,53.86,54.58,212711,52.70977915247,53.0401870601367,52.3404997262543,53.0401870601367,218886.226152199,0.0,1.0
2022-04-07,54.12,54.35,53.4106,54.12,112339,52.5931645968229,52.8166758284798,51.9037782153561,52.5931645968229,115600.320433414,0.0,1.0
2022-04-08,54.08,54.7769,53.85,54.11,93244,52.5542930782739,53.2315321101942,52.3307818466171,52.5834467171857,95950.9723114255,0.0,1.0
2022-04-11,53.99,54.75,53.85,53.85,112684,52.4668321615386,53.20539101397,52.3307818466171,52.3307818466171,115955.336149679,0.0,1.0
2022-04-12,53.9,54.97,53.74,54.41,75106,52.3793712448033,53.4191843659896,52.2238851706073,52.8749831063033,77286.4069154254,0.0,1.0
2022-04-13,54.62,54.66,54.01,54.01,76847,53.0790585786857,53.1179300972347,52.4862679208131,52.4862679208131,79077.949993738,0.0,1.0
2022-04-14,54.4,54.98,54.39,54.68,84754,52.8652652266661,53.4289022456269,52.8555473470288,53.1373658565092,87214.4985981141,0.0,1.0
2022-04-18,54.33,54.71,54.08,54.3,97647,52.7972400692053,53.166519495421,52.5542930782739,52.7680864302935,100481.79607582,0.0,1.0
2022-04-19,55.67,55.7417,54.39,54.39,87201,54.0994359405974,54.1691131375966,52.8555473470288,52.8555473470288,89732.5376059437,0.0,1.0
2022-04-20,56.32,56.68,56.0,56.0,254539,54.731098117019,55.0809417839602,54.4201259686268,54.4201259686268,261928.537398416,0.0,1.0
2022-04-21,55.85,56.98,55.68,56.75,269551,54.274357774068,55.3724781730778,54.1091538202347,55.148966941421,277376.351695734,0.0,1.0
2022-04-22,54.48,55.68,54.43,55.68,2248156,52.9430082637641,54.1091538202347,52.8944188655778,54.1091538202347,2313422.35540909,0.0,1.0
2022-04-25,54.75,54.82,53.22,54.14,178854,53.20539101397,53.2734161714308,51.71855542947,52.6126003560975,184046.321498302,0.0,1.0
2022-04-26,53.29,54.56,53.29,54.38,81146,51.7865805869308,53.0207513008622,51.7865805869308,52.8458294673916,83501.7545277222,0.0,1.0
2022-04-27,53.39,53.825,52.8689,53.37,130159,51.8837593833033,52.3064871475239,51.377360675406,51.8643236240288,133937.653951813,0.0,1.0
2022-04-28,54.55,54.754,53.2,53.78,142273,53.0110334212249,53.2092781658249,51.6991196701955,52.2627566891563,146403.336232502,0.0,1.0
2022-04-29,53.22,54.97,53.12,54.42,195670,51.71855542947,53.4191843659896,51.6213766330975,52.8847009859406,201350.507830816,0.0,1.0
2022-05-02,53.55,53.8166,52.43,53.25,249486,52.0392454574994,52.2983241286286,50.9508429381269,51.7477090683818,256728.843443957,0.0,1.0
2022-05-03,54.34,54.57,53.63,53.64,240603,52.8069579488426,53.0304691804994,52.1169884945975,52.1267063742347,247587.960523421,0.0,1.0
2022-05-04,56.04,56.1198,54.175,54.44,235651,54.4589974871759,54.5365461666812,52.6466129348278,52.9041367452151,242492.198706187,0.0,1.0
2022-05-05,54.37,55.67,53.88,55.42,259075,52.8361115877543,54.0994359405974,52.3599354855288,53.8564889496661,266596.222294009,0.0,1.0
2022-05-06,53.6,54.0663,52.9516,54.0,283892,52.0878348556857,52.5409795831709,51.4577275400061,52.4765500411759,292133.686150693,0.0,1.0
2022-05-09,52.56,53.43,52.32,52.92,300436,51.0771753734112,51.9226309018524,50.8439462621171,51.4270190403524,309157.976034441,0.0,1.0
2022-05-10,52.11,53.24,51.455,53.24,389967,50.6398707897347,51.7379911887445,50.0033496734945,51.7379911887445,401288.156014003,0.0,1.0
2022-05-11,51.23,52.86,51.19,52.06,296995,49.7846973816563,51.3687117625288,49.7458258631073,50.5912813915485,305617.080151343,0.0,1.0
2022-05-12,51.45,51.7801,50.45,50.88,508437,49.9984907336759,50.3192779405017,49.0267027699504,49.4445715943524,523197.465886322,0.0,1.0
2022-05-13,52.45,52.9492,51.92,51.92,465444,50.9702786974014,51.4553952488931,50.4552310766269,50.4552310766269,478956.333453296,0.0,1.0
2022-05-16,52.13,52.56,51.54,52.22,298564,50.6593065490092,51.0771753734112,50.0859516504112,50.7467674657445,307231.629887054,0.0,1.0
2022-05-17,53.73,53.81,52.81,52.96,188810,52.21416729097,52.291910328068,51.3201223643426,51.4658905589014,194291.354747976,0.0,1.0
2022-05-18,51.44,53.28,51.32,53.16,132683,49.9887728540387,51.7768627072935,49.8721582983916,51.6602481516465,136534.928351388,0.0,1.0
2022-05-19,51.27,51.92,50.71,51.05,207292,49.8235689002053,50.4552310766269,49.2793676405191,49.6097755481857,213309.90682918,0.0,1.0
2022-05-20,50.9,51.7,49.82,51.67,186395,49.4640073536269,50.2414377246073,48.4144763528034,50.2122840856955,191806.244734119,0.0,1.0
2022-05-23,51.76,51.9449,51.1,51.44,69816,50.2997450024308,50.4794285969236,49.658364946372,49.9887728540387,71842.8325993574,0.0,1.0
2022-05-24,51.31,51.45,50.36,51.38,126747,49.8624404187543,49.9984907336759,48.9392418532151,49.9304655762151,130426.599969502,0.0,1.0
2022-05-25,52.01,52.24,51.1,51.1,147678,50.5426919933622,50.766203225019,49.658364946372,49.658364946372,151965.249120659,0.0,1.0
2022-05-26,53.17,53.37,52.37,52.37,99369,51.6699660312837,51.8643236240288,50.8925356603034,50.8925356603034,102253.787563962,0.0,1.0
2022-05-27,54.23,54.26,53.56,53.56,294502,52.7000612728327,52.7292149117445,52.0489633371367,52.0489633371367,303051.705714678,0.0,1.0
2022-05-31,53.88,54.18,53.31,53.89,79321,52.3599354855288,52.6514718746465,51.8060163462053,52.3696533651661,81623.7728402319,0.0,1.0
2022-06-01,53.49,54.28,52.9427,54.15,214303,51.9809381796759,52.748650671019,51.4490786271289,52.6223182357347,220524.443602327,0.0,1.0
2022-06-02,54.64,54.66,53.59,53.62,178371,53.0984943379602,53.1179300972347,52.0781169760484,52.1072706149602,183549.299495531,0.0,1.0
2022-06-03,54.27,54.45,54.04,54.09,91467,52.7389327913818,52.9138546248524,52.5154215597249,52.5640109579112,94122.3841148937,0.0,1.0
2022-06-06,54.84,55.042,54.53,54.76,119098,53.2928519307053,53.4891530993778,52.9915976619504,53.2151088936073,122555.541379029,0.0,1.0
2022-06-07,55.2,55.2435,54.07,54.33,98486,53.6426955976465,53.6849683740685,52.5445751986367,52.7972400692053,101345.153136535,0.0,1.0
2022-06-08,54.1,54.94,53.975,54.94,67773,52.5737288375484,53.3900307270778,52.4522553420828,53.3900307270778,69740.5221404299,0.0,1.0
2022-06-09,53.18,54.1,53.1616,53.87,70495,51.679683910921,52.5737288375484,51.6618030123884,52.3502176058916,72541.54469021,0.0,1.0
2022-06-10,51.34,52.32,51.34,52.26,151358,49.8915940576661,50.8439462621171,49.8915940576661,50.7856389842935,155752.083427489,0.0,1.0
2022-06-13,49.2706,50.21,49.08,50.1,226585,47.8805760455326,48.7934736586563,47.6953532596465,48.6865769826465,233163.003101372,0.0,1.0
2022-06-14,49.33,49.939,48.95,49.57,209710,47.9383002505779,48.5301191204867,47.5690208243622,48.171529361872,215798.103936221,0.0,1.0
2022-06-15,49.76,50.31,49.04,49.85,125647,48.3561690749799,48.8906524550289,47.6564817410975,48.4436299917151,129294.665801699,0.0,1.0
2022-06-16,47.3,48.66,47.04,48.64,131370,45.9655706842152,47.2872023148818,45.7129058136466,47.2677665556073,135183.810567457,0.0,1.0
2022-06-17,47.45,47.82,46.83,47.38,511564,46.111338878774,46.4709004253524,45.5088303412642,46.0433137213132,526415.246016066,0.0,1.0
2022-06-21,48.05,48.3145,47.7,48.05,137761,46.6944116570093,46.9514495734147,46.3542858697054,46.6944116570093,141760.348082389,0.0,1.0
2022-06-22,47.77,48.04,47.35,47.38,380587,46.4223110271662,46.684693777372,46.0141600824014,46.0433137213132,391635.844655832,0.0,1.0
2022-06-23,47.6,47.92,47.04,47.83,148702,46.2571070733328,46.568079221725,45.7129058136466,46.4806183049897,153018.976927777,0.0,1.0
2022-06-24,49.31,49.31,47.94,47.94,195196,48.0281906372225,48.0281906372225,46.6938036736655,46.6938036736655,200405.525011396,0.1125,1.0
2022-06-27,49.4,49.76,49.19,49.46,67432,48.1158510946824,48.4664929245222,47.9113100272759,48.1742913996557,69231.671563805,0.0,1.0
2022-06-28,48.64,50.16,48.63,49.73,138480,47.3756072316873,48.8560949576776,47.3658671808585,48.4372727720356,142175.849420983,0.0,1.0
2022-06-29,48.33,48.74,47.915,48.74,199099,47.073665655992,47.4730077399762,46.6694535465933,47.4730077399762,204412.690958032,0.0,1.0
2022-06-30,48.13,48.54,47.28,47.67,190761,46.8788646394143,47.2782067233985,46.0509603189592,46.4308223012857,195852.160683103,0.0,1.0
2022-07-01,48.74,48.91,47.74,48.0,401360,47.4730077399762,47.6385886040672,46.4990026570879,46.7522439786388,412071.77154539,0.0,1.0
2022-07-05,48.43,48.43,47.32,47.99,275360,47.1710661642808,47.1710661642808,46.0899205222748,46.7425039278099,282708.996942243,0.0,1.0
2022-07-06,48.56,48.82,47.87,48.42,763721,47.2976868250563,47.5509281466072,46.6256233178633,47.1613261134519,784103.710973731,0.0,1.0
2022-07-07,49.36,49.47,48.84,48.89,226637,48.0768908913669,48.1840314504846,47.570408248265,47.6191085024094,232685.644029631,0.0,1.0
2022-07-08,49.06,49.42,48.79,49.31,420850,47.7846893665004,48.1353311963402,47.5217079941206,48.0281906372225,432081.934061385,0.0,1.0
2022-07-11,48.69,49.03,48.615,48.72,154994,47.4243074858317,47.7554692140138,47.3512571046151,47.4535276383184,159130.586403494,0.0,1.0
2022-07-12,48.7,49.44,48.47,48.47,198858,47.4340475366606,48.154811297998,47.2100263675963,47.2100263675963,204165.258984386,0.0,1.0
2022-07-13,48.38,48.578,47.72,48.08,212942,47.1223659101364,47.3152189165483,46.4795225554301,46.8301643852699,218625.142456693,0.0,1.0
2022-07-14,47.96,48.01,47.23,47.58,181341,46.7132837753233,46.7619840294677,46.0022600648148,46.3431618438257,186180.753248487,0.0,1.0
2022-07-15,48.77,48.8473,48.075,48.56,74484,47.5022278924628,47.5775184853701,46.8252943598554,47.2976868250563,76471.8801868319,0.0,1.0
2022-07-18,48.64,49.38,48.47,49.19,100743,47.3756072316873,48.0963709930247,47.2100263675963,47.9113100272759,103431.69842734,0.0,1.0
2022-07-19,50.46,50.55,49.2,49.2,98487,49.1482964825441,49.235956940004,47.9210500781048,47.9210500781048,101115.488748731,0.0,1.0
2022-07-20,50.97,51.05,50.3,50.46,120339,49.6450390748171,49.7229594814482,48.9924556692819,49.1482964825441,123550.689944192,0.0,1.0
2022-07-21,51.42,51.46,50.66,50.78,159320,50.0833413621168,50.1223015654324,49.3430974991217,49.4599781090683,163572.041664868,0.0,1.0
2022-07-22,51.14,51.71,50.8504,51.52,45239,49.8106199389081,50.3658028361544,49.5285480669037,50.1807418704057,46446.3695259665,0.0,1.0
2022-07-25,51.18,51.35,50.78,51.16,94534,49.8495801422236,50.0151610063146,49.4599781090683,49.8301000405659,97056.9883677296,0.0,1.0
2022-07-26,50.98,51.32,50.735,51.03,86679,49.654779125646,49.985940853828,49.4161478803383,49.7034793797904,88992.3487287793,0.0,1.0
2022-07-27,51.96,52.16,51.07,51.25,117165,50.6093041068765,50.8041051234542,49.7424395831059,49.9177604980258,120291.980050617,0.0,1.0
2022-07-28,52.8,52.82,51.6851,51.98,175230,51.4274683765027,51.4469484781605,50.3415501095905,50.6287842085343,179906.658680234,0.0,1.0
2022-07-29,53.68,53.825,52.88,52.88,134009,52.2845928494444,52.4258235864632,51.5053887831338,51.5053887831338,137585.524299946,0.0,1.0
2022-08-01,53.69,53.85,53.18,53.38,107887,52.2943329002733,52.4501737135354,51.7975903080003,51.9923913245779,110766.362409601,0.0,1.0
2022-08-02,52.87,53.47,52.84,53.05,78036,51.4956487323049,52.0800517820379,51.4664285798182,51.6709696472248,80118.6784042158,0.0,1.0
2022-08-03,53.25,53.39,52.72,53.16,90444,51.8657706638024,52.0021313754068,51.3495479698716,51.7781102063425,92857.8316365639,0.0,1.0
2022-08-04,53.23,53.43,53.01,53.24,103588,51.8462905621447,52.0410915787223,51.6320094439092,51.8560306129736,106352.627742784,0.0,1.0
2022-08-05,53.26,53.3,52.68,52.68,135905,51.8755107146313,51.9144709179469,51.3105877665561,51.3105877665561,139532.126051117,0.0,1.0
2022-08-08,53.47,53.9615,53.41,53.53,59007,52.0800517820379,52.5587752802775,52.0216114770646,52.1384920870112,60581.8193730786,0.0,1.0
2022-08-09,52.79,53.36,52.6505,53.31,29417,51.4177283256738,51.9729112229201,51.2818546166109,51.9242109687757,30202.1011150856,0.0,1.0
2022-08-10,54.12,54.3508,53.74,53.74,166319,52.7131550859153,52.9379554590459,52.3430331544177,52.3430331544177,170757.835787467,0.0,1.0
2022-08-11,54.62,55.17,54.55,54.58,124051,53.2001576273594,53.735860422948,53.1319772715572,53.1611974240439,127361.758351548,0.0,1.0
2022-08-12,55.34,55.37,54.7649,54.93,252397,53.901441287039,53.9306614395257,53.3412909638699,53.5020992030548,259133.144615163,0.0,1.0
2022-08-15,55.49,55.56,54.93,54.93,208113,54.0475420494722,54.1157224052744,53.5020992030548,53.5020992030548,213667.262785594,0.0,1.0
2022-08-16,55.81,56.01,55.26,55.27,109650,54.3592236759965,54.5540246925742,53.8235208804079,53.8332609312368,112576.414565358,0.0,1.0
2022-08-17,55.02,55.26,54.75,55.26,109286,53.5897596605147,53.8235208804079,53.3267782881349,53.8235208804079,112202.699883171,0.0,1.0
2022-08-18,55.31,55.4099,54.9715,55.11,79470,53.8722211345524,53.9695242423329,53.5425204139947,53.6774201179747,81590.9499818421,0.0,1.0
2022-08-19,54.42,54.95,54.2837,54.9,287001,53.0053566107818,53.5215793047126,52.8725997179841,53.4728790505681,294660.679951411,0.0,1.0
2022-08-22,53.13,53.71,53.0721,53.71,85679,51.7488900538558,52.3138130019311,51.6924951595566,52.3138130019311,87965.6600414528,0.0,1.0
2022-08-23,53.22,53.68,52.96,53.18,38754,51.8365505113158,52.2845928494444,51.5833091897648,51.7975903080003,39788.2933886537,0.0,1.0
2022-08-24,53.41,53.6092,53.18,53.18,40272,52.0216114770646,52.2156332895759,51.7975903080003,51.7975903080003,41346.8068160154,0.0,1.0
2022-08-25,54.29,54.29,53.6292,53.71,70090,52.8787359500063,52.8787359500063,52.2351133912337,52.3138130019311,71960.6100947189,0.0,1.0
2022-08-26,52.34,54.37,52.3,54.37,51564,50.9794260383741,52.9566563566373,50.9404658350585,52.9566563566373,52940.175473307,0.0,1.0
2022-08-29,51.88,52.28,51.7102,51.91,144513,50.5313837002455,50.9209857334008,50.365997637171,50.5606038527321,148369.862271624,0.0,1.0
2022-08-30,51.42,52.07,51.17,52.07,135002,50.0833413621168,50.7164446659942,49.8398400913948,50.7164446659942,138605.026166461,0.0,1.0
2022-08-31,50.86,51.56,50.81,51.56,97227,49.5378985156994,50.2197020737212,49.489198261555,50.2197020737212,99821.8610026999,0.0,1.0
2022-09-01,50.7,50.73,50.08,50.54,213487,49.3820577024373,49.4112778549239,48.7781745510465,49.2262168891751,219184.687791286,0.0,1.0
2022-09-02,50.32,51.46,50.1,51.31,149911,49.0119357709397,50.1223015654324,48.7976546527043,49.9762008029991,153911.927805813,0.0,1.0
2022-09-06,50.24,50.58,49.84,50.51,85349,48.9340153643086,49.2651770924907,48.5444133311533,49.1969967366885,87626.8527746351,0.0,1.0
2022-09-07,51.33,51.39,50.14,50.14,199139,49.9956809046569,50.0541212096302,48.8366148560198,48.8366148560198,204453.758505525,0.0,1.0
2022-09-08,51.54,51.55,50.58,50.95,100106,50.2002219720634,50.2099620228923,49.2651770924907,49.6255589731593,102777.697733513,0.0,1.0
2022-09-09,52.52,52.5688,51.97,51.97,185200,51.154746953294,51.2022784013389,50.6190441577054,50.6190441577054,190142.74489288,0.0,1.0
2022-09-12,53.0,53.32,52.75,52.8,60384,51.6222693930804,51.9339510196046,51.3787681223583,51.4274683765027,61995.5696955273,0.0,1.0
2022-09-13,50.85,51.91,50.68,51.74,99079,49.5281584648705,50.5606038527321,49.3625776007795,50.3950229886411,101723.288451629,0.0,1.0
2022-09-14,50.51,50.94,50.05,50.94,186950,49.1969967366885,49.6158189223304,48.7489543985598,49.6158189223304,191939.450095701,0.0,1.0
2022-09-15,50.11,50.9382,49.91,50.33,130745,48.8073947035331,49.6140657131812,48.6125936869555,49.0216758217686,134234.412424512,0.0,1.0
2022-09-16,48.94,49.28,48.53,49.15,259723,47.6678087565538,47.9989704847358,47.2684666725696,47.8723498239604,266654.665938518,0.0,1.0
2022-09-19,49.85,49.8999,48.59,48.59,73632,48.5541533819822,48.6027562356183,47.3269069775429,47.3269069775429,75597.1414252296,0.0,1.0
2022-09-20,48.85,49.37,48.5,49.37,77492,47.5801482990939,48.0866309421958,47.239246520083,48.0866309421958,79560.1597583102,0.0,1.0
2022-09-21,48.31,49.76,48.29,49.25,63231,47.0541855543342,48.4664929245222,47.0347054526764,47.9697503322492,64918.552388346,0.0,1.0
2022-09-22,47.35,48.18,47.2915,48.18,99066,46.1191406747614,46.9275648935587,46.0621613774124,46.9275648935587,101709.941498694,0.0,1.0
2022-09-23,46.29,46.8,45.7108,46.8,338337,45.2034784963381,45.7015077474319,44.6378735115665,45.7015077474319,346469.3481779,0.1199,1.0
2022-09-26,45.72,46.63,45.53,46.11,282002,44.646857568645,45.5354979970673,44.461317259414,45.0277034665403,288780.266789811,0.0,1.0
2022-09-27,45.8,46.395,45.25,46.25,233650,44.7249798041107,45.3060139303868,44.1878894352841,45.1644173786053,239266.06667839,0.0,1.0
2022-09-28,47.06,47.27,46.01,46.05,107132,45.9554050126954,46.1604758807929,44.9300506722082,44.969111789941,109707.050097964,0.0,1.0
2022-09-29,46.29,46.51,45.8697,46.51,120417,45.2034784963381,45.4183146438688,44.7930438017602,45.4183146438688,123311.371501013,0.0,1.0
2022-09-30,45.95,46.8835,45.9,46.35,110723,44.8714589956089,45.7830478306992,44.8226325984429,45.2620701729374,113384.364223545,0.0,1.0
2022-10-03,47.42,47.75,46.355,46.52,108249,46.3069550722911,46.6292092935871,45.266952812654,45.428079923302,110850.898574231,0.0,1.0
2022-10-04,49.17,49.2,48.21,48.21,113094,48.0158789731032,48.0451748114028,47.0784121475148,47.0784121475148,115812.354140491,0.0,1.0
2022-10-05,49.08,49.426,48.49,48.58,208937,47.9279914582043,48.2658701265934,47.3518399716448,47.4397274865437,213959.059163632,0.0,1.0
2022-10-06,48.73,49.275,48.64,48.82,155794,47.5862066780418,48.1184144071519,47.4983191631429,47.6740941929407,159538.701442727,0.0,1.0
2022-10-07,47.46,48.15,47.21,48.15,170421,46.3460161900239,47.0198204709155,46.1018842041936,47.0198204709155,174517.279475275,0.0,1.0
2022-10-10,47.57,47.79,47.14,47.68,102115,46.4534342637892,46.6682704113199,46.0335272481611,46.5608523375546,104569.460299011,0.0,1.0
2022-10-11,47.6,48.1,47.07,47.39,106502,46.4827301020889,46.9709940737495,45.9651702921287,46.2776592339914,109061.907268915,0.0,1.0
2022-10-12,47.17,47.625,47.16,47.6,114367,46.0628230864608,46.5071433006719,46.0530578070276,46.4827301020889,117115.952269666,0.0,1.0
2022-10-13,47.97,48.27,45.73,46.24,106379,46.8440454411177,47.1370038241141,44.6566228480782,45.1546520991721,108935.950811814,0.0,1.0
2022-10-14,46.71,48.37,46.67,48.34,633164,45.613620232533,47.2346566184462,45.5745591148002,47.2053607801466,648382.879701931,0.0,1.0
2022-10-17,47.97,48.17,47.59,47.6,128788,46.8440454411177,47.039351029782,46.4729648226557,46.4827301020889,131883.578837477,0.0,1.0
2022-10-18,48.86,49.33,48.39,48.93,116223,47.7131553106736,48.1721234440346,47.2541871773126,47.7815122667061,119016.56352477,0.0,1.0
2022-10-19,47.89,48.5021,47.508,48.47,69927,46.765923205652,47.3636559597589,46.3928895313033,47.3323094127783,71607.7819157705,0.0,1.0
2022-10-20,46.95,48.2788,46.83,47.92,86005,45.8479869389301,47.1455972700153,45.7308035857316,46.7952190439517,88072.2365276051,0.0,1.0
2022-10-21,48.15,48.23,46.8879,46.9,206033,47.0198204709155,47.0979427063812,45.7873445536499,45.799160541764,210985.257932586,0.0,1.0
2022-10-24,48.69,48.86,48.24,48.41,77867,47.547145560309,47.7131553106736,47.1077079858145,47.2737177361791,79738.6296342657,0.0,1.0
2022-10-25,49.72,49.76,48.7,48.7,50643,48.5529693419298,48.5920304596627,47.5569108397422,47.5569108397422,51860.2671294402,0.0,1.0
2022-10-26,49.84,50.41,49.4766,49.8,74256,48.6701526951284,49.2267736228214,48.3152824405254,48.6310915773955,76040.8347839525,0.0,1.0
2022-10-27,49.92,50.5521,49.84,50.14,81000,48.7482749305941,49.3655382435674,48.6701526951284,48.9631110781247,82946.9351634905,0.0,1.0
2022-10-28,50.9,50.9,49.82,49.9,214640,49.7052723150488,49.7052723150488,48.6506221362619,48.7287443717276,219799.137820884,0.0,1.0
2022-10-31,50.68,51.04,50.495,50.56,127960,49.4904361675182,49.8419862271138,49.3097784980037,49.3732528143196,131035.676833583,0.0,1.0
2022-11-01,50.81,51.32,50.4,51.3,119783,49.6173848001499,50.1154140512437,49.2170083433882,50.0958834923773,122662.132527017,0.0,1.0
2022-11-02,49.25,51.06,49.21,50.64,56424,48.0940012085689,49.8615167859802,48.054940090836,49.4513750497853,57780.2206131456,0.0,1.0
2022-11-03,48.7,49.14,48.16,48.59,110644,47.5569108397422,47.9865831348035,47.0295857503488,47.4494927659769,113303.465360855,0.0,1.0
2022-11-04,49.54,49.86,48.76,49.46,64775,48.377194312132,48.6896832539948,47.6155025163415,48.2990720766663,66331.9472248778,0.0,1.0
2022-11-07,50.19,50.24,49.48,49.72,110976,49.0119374752908,49.0607638724568,48.3186026355327,48.5529693419298,113643.445391402,0.0,1.0
2022-11-08,50.62,51.13,50.0436,50.43,210210,49.4318444909189,49.9298737420127,48.8689737843886,49.2463041816879,215262.657292807,0.0,1.0
2022-11-09,49.71,50.6696,49.62,50.2,86061,48.5432040624966,49.4802802769076,48.4553165475977,49.021702754724,88129.5825568539,0.0,1.0
2022-11-10,52.8,52.82,51.57,51.57,40391,51.5606754073591,51.5802059662255,50.359546037074,50.359546037074,41361.8476319574,0.0,1.0
2022-11-11,53.18,53.625,52.8322,52.89,112874,51.9317560258212,52.3663109605991,51.592119607134,51.648562922258,115587.066168442,0.0,1.0
2022-11-14,52.68,53.51,52.67,53.02,242996,51.4434920541606,52.2540102471171,51.4337267747273,51.7755115548898,248836.709345525,0.0,1.0
2022-11-15,53.25,53.6359,52.935,53.56,63164,52.0001129818536,52.3769551151813,51.6925066797075,52.3028366442832,64682.2248477374,0.0,1.0
2022-11-16,52.47,52.96,52.43,52.96,104297,51.2384211860631,51.7169198782905,51.1993600683303,51.7169198782905,106803.907367242,0.0,1.0
2022-11-17,52.15,52.185,51.35,51.7,96301,50.9259322442003,50.9601107222166,50.1447098895434,50.4864946697058,98615.7136194977,0.0,1.0
2022-11-18,52.66,52.79,52.216,52.74,81811,51.4239614952941,51.5509101279259,50.9903830884595,51.5020837307598,83777.4285513621,0.0,1.0
2022-11-21,52.69,52.87,52.52,52.54,106969,51.4532573335938,51.6290323633916,51.2872475832292,51.3067781420956,109540.1321914,0.0,1.0
2022-11-22,53.32,53.36,52.97,52.97,404683,52.0684699378861,52.107531055619,51.7266851577237,51.7266851577237,414410.056330455,0.0,1.0
2022-11-23,53.5,53.75,53.34,53.35,68978,52.2442449676839,52.4883769535142,52.0880004967525,52.0977657761858,70635.9715272501,0.0,1.0
2022-11-25,53.72,53.83,53.49,53.49,83873,52.4590811152146,52.5664991889799,52.2344796882507,52.2344796882507,85888.9912712031,0.0,1.0
2022-11-28,52.69,53.4619,52.51,53.33,144088,51.4532573335938,52.2070392530434,51.2774823037959,52.0782352173193,147551.333257247,0.0,1.0
2022-11-29,52.87,53.05,52.62,52.87,143270,51.6290323633916,51.8048073931894,51.3849003775613,51.6290323633916,146713.67161572,0.0,1.0
2022-11-30,54.05,54.05,52.3,52.92,64277,52.7813353365106,52.7813353365106,51.0724114356985,51.6778587605576,65821.9771790578,0.0,1.0
2022-12-01,54.12,54.45,53.825,54.24,68209,52.8496922925431,53.1719465138391,52.5616165492633,52.9668756457416,69848.4876613152,0.0,1.0
2022-12-02,54.22,54.475,53.46,53.46,111485,52.9473450868752,53.1963597124221,52.2051838499511,52.2051838499511,114164.679835824,0.0,1.0
2022-12-05,53.0,53.78,52.8901,53.78,53011,51.7559809960233,52.5176727918139,51.6486605750523,52.5176727918139,54285.1849376766,0.0,1.0
2022-12-06,52.58,53.25,52.04,53.05,43220,51.3458392598284,52.0001129818536,50.818514170435,51.8048073931894,44258.8461452601,0.0,1.0
2022-12-07,52.55,52.926,52.43,52.43,73570,51.3165434215288,51.6837179282176,51.1993600683303,51.1993600683303,75338.3459256544,0.0,1.0
2022-12-08,52.892,53.21,52.7,52.89,59398,51.6505159781447,51.9610518641208,51.463022613027,51.648562922258,60825.7043807532,0.0,1.0
2022-12-09,52.56,53.0,52.54,52.64,301462,51.326308700962,51.7559809960233,51.3067781420956,51.4044309364277,308708.01195378,0.0,1.0
2022-12-12,53.33,53.41,52.57,52.63,111773,52.0782352173193,52.156357452785,51.3360739803952,51.3946656569945,114459.602271961,0.0,1.0
2022-12-13,53.72,55.0,53.49,54.93,52745,52.4590811152146,53.7090368826657,52.2344796882507,53.6406799266332,54012.7912987446,0.0,1.0
2022-12-14,53.53,54.17,53.2373,53.71,42019,52.2735408059836,52.8985186897091,51.9877110769735,52.4493158357814,43028.9786251199,0.0,1.0
2022-12-15,52.1,52.78,51.98,52.78,65447,50.8771058470343,51.5411448484927,50.7599224938357,51.5411448484927,67020.0995758638,0.0,1.0
2022-12-16,51.72,51.93,51.29,51.54,359711,50.5060252285722,50.7110960966697,50.0861182129441,50.3302501987744,368357.098698696,0.0,1.0
2022-12-19,51.18,51.7749,50.98,51.68,74460,49.9787001391788,50.5596366126605,49.7833945505145,50.4669641108394,76249.7381762161,0.0,1.0
2022-12-20,51.14,51.4698,50.99,51.05,75602,49.9396390214459,50.2616979371532,49.7931598299477,49.851751506547,77419.1875583978,0.0,1.0
2022-12-21,52.03,52.1497,51.4901,51.6,95319,50.8087488910018,50.9256392858173,50.2815214544027,50.3888418753737,97610.1100351699,0.0,1.0
2022-12-22,51.39,51.59,50.585,51.59,131299,50.1837710072762,50.3790765959405,49.3976660129027,50.3790765959405,134454.933827545,0.0,1.0
2022-12-23,51.65,51.7,51.09,51.2,56465,50.5752610597537,50.6242206541968,50.0269136019906,50.1346247097655,57664.8975979444,0.1409,1.0
2022-12-27,51.79,52.03,51.53,51.68,81331,50.7123479241944,50.9473539775215,50.4577580330902,50.6046368164196,83059.3072972358,0.0,1.0
2022-12-28,50.89,52.01,50.89,51.85,224078,49.8310752242181,50.9277701397442,49.8310752242181,50.7710994375262,228839.722375847,0.0,1.0
2022-12-29,51.84,52.065,51.24,51.24,384414,50.7613075186376,50.9816256936317,50.17379238532,50.17379238532,392582.908796886,0.0,1.0
2022-12-30,51.51,51.62,51.045,51.47,334849,50.4381741953129,50.5458853030878,49.9828499669918,50.3990065197584,341964.638196654,0.0,1.0
2023-01-03,51.66,52.0,51.2,51.95,213145,50.5850529786423,50.9179782208556,50.1346247097655,50.8690186264125,217674.392960486,0.0,1.0
2023-01-04,52.53,52.735,52.05,52.05,214982,51.4369499219528,51.6376842591696,50.9669378152987,50.9669378152987,219550.429742341,0.0,1.0
2023-01-05,51.79,52.16,51.62,52.09,106384,50.7123479241944,51.0746489230736,50.5458853030878,51.0061054908532,108644.690800668,0.0,1.0
2023-01-06,53.2,53.35,52.2217,52.28,222863,52.0930084874907,52.2398872708201,51.1350650626164,51.1921519497371,227598.903274076,0.0,1.0
2023-01-09,53.39,54.14,53.35,53.4,148125,52.2790549463746,53.0134488630216,52.2398872708201,52.2888468652632,151272.699135668,0.0,1.0
2023-01-10,53.74,53.76,53.03,53.27,69651,52.6217721074765,52.6413559452538,51.9265458663841,52.1615519197111,71131.1039156013,0.0,1.0
2023-01-11,54.44,54.46,53.99,53.99,452448,53.3072064296804,53.3267902674576,52.8665700796922,52.8665700796922,462062.650994328,0.0,1.0
2023-01-12,54.78,54.88,54.18,54.7,204128,53.6401316718936,53.7380508607799,53.0526165385761,53.5617963207846,208465.779099853,0.0,1.0
2023-01-13,54.93,55.02,54.32,54.34,123058,53.787010455223,53.8751377252207,53.1897034030168,53.2092872407941,125673.018128183,0.0,1.0
2023-01-17,54.59,55.05,54.576,54.88,85915,53.4540852130097,53.9045134818865,53.4403765265657,53.7380508607799,87740.7186244115,0.0,1.0
2023-01-18,54.04,55.2699,54.0,54.87,110105,52.9155296741353,54.1198377782474,52.8763619985808,53.7282589418913,112444.763127985,0.0,1.0
2023-01-19,53.05,53.57,52.93,53.57,65344,51.9461297041613,52.4553094863699,51.8286266774978,52.4553094863699,66732.5789186236,0.0,1.0
2023-01-20,54.15,54.15,53.0101,53.26,160355,53.0232407819102,53.0232407819102,51.9070599477957,52.1517600008225,163762.590176541,0.0,1.0
2023-01-23,54.77,55.0,54.18,54.18,81866,53.630339753005,53.8555538874434,53.0526165385761,53.0526165385761,83605.6762021308,0.0,1.0
2023-01-24,54.93,55.19,54.3923,54.56,76395,53.787010455223,54.0416003463273,53.2604989765816,53.4247094563439,78018.4158681478,0.0,1.0
2023-01-25,54.98,55.06,54.18,54.35,125174,53.8359700496662,53.9143054007752,53.0526165385761,53.2190791596827,127833.983740814,0.0,1.0
2023-01-26,55.47,55.49,54.71,55.34,71521,54.3157740752088,54.3353579129861,53.5715882396733,54.1884791296567,73040.8419570102,0.0,1.0
2023-01-27,55.79,56.09,55.34,55.34,334360,54.6291154796449,54.9228730463037,54.1884791296567,54.1884791296567,341465.246805077,0.0,1.0
2023-01-30,55.18,55.9042,55.16,55.44,218388,54.0318084274387,54.740939193353,54.0122245896614,54.286398318543,223028.808228458,0.0,1.0
2023-01-31,56.68,56.68,55.223,55.36,91557,55.5005962607326,55.5005962607326,54.0739136786598,54.208062967434,93502.612757903,0.0,1.0
2023-02-01,57.48,57.82,56.3218,56.37,84018,56.2839497718227,56.616875014036,55.149849726142,55.1970467751852,85803.4068251853,0.0,1.0
2023-02-02,58.57,58.95,57.93,57.93,558902,57.3512689306829,57.7233618484507,56.7245861218109,56.7245861218109,570778.829315263,0.0,1.0
2023-02-03,58.14,58.62,57.93,57.93,168710,56.930216418472,57.4002285251261,56.7245861218109,56.7245861218109,172295.13634551,0.0,1.0
2023-02-06,57.53,57.7,57.28,57.67,75607,56.3329093662658,56.4993719873725,56.0881113940502,56.4699962307066,77213.6706400032,0.0,1.0
2023-02-07,57.96,58.0618,56.96,57.4,100585,56.7539618784767,56.8536436127629,55.7747699896141,56.2056144207137,102722.460371721,0.0,1.0
2023-02-08,57.4,57.8916,57.2548,57.7,235627,56.2056144207137,56.6869851532785,56.0634357584508,56.4993719873725,240634.141969553,0.0,1.0
2023-02-09,56.73,57.97,56.64,57.7,203220,55.5495558551757,56.7637537973654,55.4614285851781,56.4993719873725,207538.483836966,0.0,1.0
2023-02-10,56.79,56.81,56.38,56.53,1095955,55.6083073685075,55.6278912062847,55.2068386940738,55.3537174774032,1119244.36105473,0.0,1.0
2023-02-13,57.48,57.49,56.71,56.71,70482,56.2839497718227,56.2937416907113,55.5299720173985,55.5299720173985,71979.7629061952,0.0,1.0
2023-02-14,57.58,57.76,56.95,57.31,111430,56.3818689607089,56.5581235007042,55.7649780707255,56.117487150716,113797.919761604,0.0,1.0
2023-02-15,58.06,58.09,57.19,57.29,60502,56.851881067363,56.8812568240289,55.9999841240525,56.0979033129388,61787.6850167507,0.0,1.0
2023-02-16,57.6,58.09,57.2,57.32,96110,56.4014527984862,56.8812568240289,56.0097760429412,56.1272790696047,98152.3653261035,0.0,1.0
2023-02-17,57.42,57.49,56.9885,57.33,57319,56.2251982584909,56.2937416907113,55.8026769584467,56.1370709884933,58537.0453451975,0.0,1.0
2023-02-21,55.77,56.83,55.74,56.83,68531,54.6095316418676,55.647475044062,54.5801558852017,55.647475044062,69987.3035913349,0.0,1.0
2023-02-22,55.81,56.2,55.6419,55.91,125526,54.6486993174221,55.0305841540785,54.4840971609043,54.7466185063084,128193.463842727,0.0,1.0
2023-02-23,56.24,56.491,55.55,56.24,112169,55.069751829633,55.3155289937376,54.3941094263178,55.069751829633,114552.623725561,0.0,1.0
2023-02-24,55.96,56.09,55.28,55.5,149879,54.7955781007515,54.9228730463037,54.1297276163249,54.3451498318747,153063.972143493,0.0,1.0
2023-02-27,56.27,56.7899,56.12,56.54,93749,55.0991275862989,55.6082094493186,54.9522488029695,55.3635093962918,95741.1933925386,0.0,1.0
2023-02-28,56.33,56.82,56.23,56.23,49576,55.1578790996307,55.6376831251734,55.0599599107444,55.0599599107444,50629.504353417,0.0,1.0
2023-03-01,56.84,57.05,56.385,56.44,96495,55.6572669629506,55.8628972596118,55.2117346535181,55.2655902074056,98545.5466875701,0.0,1.0
2023-03-02,57.36,57.4,56.3099,56.56,148230,56.1664467451592,56.2056144207137,55.1381973426645,55.3830932340691,151379.930416068,0.0,1.0
2023-03-03,58.14,58.1864,57.29,57.72,151690,56.930216418472,56.9756509221152,56.0979033129388,56.5189558251497,154913.45641782,0.0,1.0
2023-03-06,57.46,58.2699,57.37,58.25,136814,56.2643659340454,57.0574134448353,56.1762386640478,57.0379275262469,139721.337110868,0.0,1.0
2023-03-07,56.88,57.57,56.791,57.55,63176,55.6964346385051,56.3720770418203,55.6092865603963,56.3524932040431,64518.5082909366,0.0,1.0
2023-03-08,57.06,57.22,56.64,56.98,167018,55.8726891785004,56.0293598807184,55.4614285851781,55.7943538273914,170567.180855636,0.0,1.0
2023-03-09,56.04,57.54,55.97,57.31,150681,54.8739134518605,56.3427012851544,54.8053700196401,56.117487150716,153883.01487569,0.0,1.0
2023-03-10,54.48,55.9,54.18,55.9,94609,53.3463741052349,54.7368265874198,53.0526165385761,54.7368265874198,96619.4686415286,0.0,1.0
2023-03-13,53.5,54.13,53.18,53.75,198243,52.3867660541495,53.0036569441329,52.0734246497135,52.6315640263652,202455.721146007,0.0,1.0
2023-03-14,54.3,54.96,53.6758,54.58,98255,53.1701195652396,53.8163862118889,52.5589079882116,53.4442932941211,100342.947197131,0.0,1.0
2023-03-15,52.91,53.19,52.08,52.99,285897,51.8090428397206,52.0832165686021,50.9963135719646,51.8873781908296,291972.3940239,0.0,1.0
2023-03-16,53.62,53.715,52.3,52.56,82060,52.504269080813,52.597292310255,51.2117357875144,51.4663256786187,83803.7987582984,0.0,1.0
2023-03-17,52.29,53.25,52.18,53.25,71995,51.2019438686257,52.1419680819339,51.0942327608509,52.1419680819339,73524.9145942444,0.0,1.0
2023-03-20,53.11,53.49,52.64,52.64,123058,52.0048812174931,52.3769741352609,51.5446610297277,51.5446610297277,125673.018128183,0.0,1.0
2023-03-21,54.14,54.35,53.885,53.91,80290,53.0134488630216,53.2190791596827,52.7637549313616,52.7882347285832,81996.1857458417,0.0,1.0
2023-03-22,53.1,54.46,53.1,54.21,131697,51.9950892986045,53.3267902674576,51.9950892986045,53.081992295242,134495.599379376,0.0,1.0
2023-03-23,52.85,54.0,52.42,53.38,226842,51.7502913263888,52.8763619985808,51.3292388141779,52.269263027486,231662.45817609,0.0,1.0
2023-03-24,52.74,52.81,51.78,52.35,1383920,51.7357992864336,51.8044664451377,50.7940782527784,51.3532251165112,1410782.12391974,0.0952,1.0
2023-03-27,53.29,53.5485,52.86,53.25,98044,52.2753269619653,52.5289049694652,51.8535144156405,52.236088585563,99947.0508104417,0.0,1.0
2023-03-28,53.62,53.8068,53.27,53.27,52032,52.5990435672843,52.782286785083,52.2557077737641,52.2557077737641,53041.9500200818,0.0,1.0
2023-03-29,54.29,54.35,53.96,54.24,88670,53.2562863720228,53.3151439366263,52.9325697667038,53.2072384015199,90391.0998670176,0.0,1.0
2023-03-30,54.48,54.87,54.38,54.74,275901,53.4426686599337,53.8252428298562,53.344572718928,53.6977181065487,281256.28560291,0.0,1.0
2023-03-31,55.55,55.552,54.88,54.88,166966,54.4922952286953,54.4942571475154,53.8350524239567,53.8350524239567,170206.838619561,0.0,1.0
2023-04-03,55.49,55.74,55.0216,55.6,164213,54.4334376640918,54.6786775166062,53.9739562764209,54.5413431991982,167400.40241866,0.0,1.0
2023-04-04,53.88,55.63,53.69,55.63,95064,52.8540930138992,54.5707719814999,52.6677107259883,54.5707719814999,96909.2085007123,0.0,1.0
2023-04-05,53.13,53.7899,52.74,53.55,306355,52.1183734563561,52.765708571053,51.7357992864336,52.5303764085802,312301.402952071,0.0,1.0
2023-04-06,52.94,53.17,52.78,53.03,160418,51.9319911684452,52.1576118327584,51.7750376628359,52.0202775153503,163531.740819524,0.0,1.0
2023-04-10,53.67,53.68,52.69,52.69,169295,52.6480915377871,52.6579011318877,51.6867513159308,51.6867513159308,172581.044907937,0.0,1.0
2023-04-11,54.26,54.53,53.92,53.92,109027,53.2268575897211,53.4917166304366,52.8933313903015,52.8933313903015,111143.232719086,0.0,1.0
2023-04-12,54.4,54.83,54.29,54.66,124791,53.3641919071291,53.7860044534539,53.2562863720228,53.6192413537441,127213.21465552,0.0,1.0
2023-04-13,54.7,54.85,53.93,54.6,136839,53.6584797301464,53.805623641655,52.9031409844021,53.5603837891406,139495.068396333,0.0,1.0
2023-04-14,54.55,54.97,54.18,54.51,389715,53.5113358186378,53.9233387708619,53.1483808369165,53.4720974422355,397279.434810812,0.0,1.0
2023-04-17,54.82,54.8799,54.4,54.66,205119,53.7761948593533,53.8349543280157,53.3641919071291,53.6192413537441,209100.394875637,0.0,1.0
2023-04-18,55.15,55.3625,54.88,55.02,87379,54.0999114646723,54.3083653393095,53.8350524239567,53.9723867413648,89075.0413361918,0.0,1.0
2023-04-19,55.07,55.17,54.7,55.08,92953,54.0214347118677,54.1195306528734,53.6584797301464,54.0312443059682,94757.2336296253,0.0,1.0
2023-04-20,55.28,55.4499,54.82,54.82,218710,54.2274361879798,54.3941011917485,53.7761948593533,53.7761948593533,222955.19851038,0.0,1.0
2023-04-21,55.15,55.393,54.87,55.33,108566,54.0999114646723,54.3382846013163,53.8252428298562,54.2764841584826,110673.284630231,0.0,1.0
2023-04-24,55.22,55.5,55.0002,55.14,196996,54.1685786233763,54.4432472581924,53.9529637450457,54.0901018705717,200819.726056197,0.0,1.0
2023-04-25,54.21,54.83,54.2,54.83,312682,53.1778096192182,53.7860044534539,53.1680000251176,53.7860044534539,318751.211104306,0.0,1.0
2023-04-26,53.23,54.09,53.17,54.0,134564,52.2164693973618,53.0600944900113,52.1576118327584,52.9718081431061,137175.910257194,0.0,1.0
2023-04-27,54.37,54.4199,53.4,53.6,50431,53.3347631248274,53.3837129993893,52.3832324970716,52.5794243790831,51409.8743362306,0.0,1.0
2023-04-28,54.96,55.09,54.26,54.26,268981,53.9135291767613,54.0410539000688,53.2268575897211,53.2268575897211,274201.967219243,0.0,1.0
2023-05-01,55.16,55.49,54.88,54.88,236340,54.1097210587728,54.4334376640918,53.8350524239567,53.8350524239567,240927.399825995,0.0,1.0
2023-05-02,54.57,54.96,53.83,54.96,247202,53.5309550068389,53.9135291767613,52.8050450433963,53.9135291767613,252000.233103941,0.0,1.0
2023-05-03,54.46,55.374,54.45,54.66,144073,53.4230494717326,54.3196463725252,53.413239877632,53.6192413537441,146869.481573709,0.0,1.0
2023-05-04,53.57,54.27,53.4,54.27,422133,52.5499955967814,53.2366671838217,52.3832324970716,53.2366671838217,430326.673735916,0.0,1.0
2023-05-05,54.69,54.86,54.18,54.18,175384,53.6486701360458,53.8154332357556,53.1483808369165,53.1483808369165,178788.233439461,0.0,1.0
2023-05-08,54.65,54.96,54.46,54.96,211523,53.6094317596435,53.9135291767613,53.4230494717326,53.9135291767613,215628.697611043,0.0,1.0
2023-05-09,54.54,54.7,54.26,54.4,70997,53.5015262245372,53.6584797301464,53.2268575897211,53.3641919071291,72375.0639140481,0.0,1.0
2023-05-10,54.38,55.17,53.7704,55.06,98844,53.344572718928,54.1195306528734,52.7465798625569,54.0116251177671,100762.578947282,0.0,1.0
2023-05-11,54.11,54.16,53.85,54.16,114478,53.0797136782124,53.1287616487153,52.8246642315975,53.1287616487153,116700.03756148,0.0,1.0
2023-05-12,54.07,54.53,53.63,54.3,111735,53.0404753018102,53.4917166304366,52.6088531613848,53.2660959661234,113903.795462289,0.0,1.0
2023-05-15,54.58,54.73,53.9591,54.18,129686,53.5407646009395,53.6879085124481,52.9316869032348,53.1483808369165,132203.227442811,0.0,1.0
2023-05-16,53.85,54.34,53.84,54.32,85070,52.8246642315975,53.3053343425257,52.8148546374969,53.2857151543245,86721.223251237,0.0,1.0
2023-05-17,54.72,54.8499,54.1,54.13,122183,53.6780989183475,53.805525545714,53.0699040841119,53.0993328664136,124554.592929422,0.0,1.0
2023-05-18,55.34,55.41,54.54,54.64,180207,54.2862937525832,54.3549609112872,53.5015262245372,53.5996221655429,183704.848694436,0.0,1.0
2023-05-19,55.0,55.605,54.83,55.6,173924,53.9527675531636,54.5462479962484,53.7860044534539,54.5413431991982,177299.894589728,0.0,1.0
2023-05-22,55.19,55.37,54.73,55.07,153455,54.1391498410746,54.3157225348849,53.6879085124481,54.0214347118677,156433.587798502,0.0,1.0
2023-05-23,54.51,55.2,54.42,54.94,120613,53.4720974422355,54.1489594351752,53.3838110953303,53.8939099885602,122954.118960873,0.0,1.0
2023-05-24,53.74,53.99,53.54,53.94,84847,52.7167586964912,52.9619985490055,52.5205668144797,52.9129505785027,86493.8947830928,0.0,1.0
2023-05-25,54.07,54.19,53.51,53.78,91472,53.0404753018102,53.1581904310171,52.4911380321779,52.7559970728935,93247.4871663,0.0,1.0
2023-05-26,54.6,54.7,54.1665,54.17,100579,53.5603837891406,53.6584797301464,53.1351378848807,53.1385712428159,102531.255594054,0.0,1.0
2023-05-30,54.55,54.78,54.31,54.78,87775,53.5113358186378,53.736956482951,53.275905560224,53.736956482951,89478.7277639276,0.0,1.0
2023-05-31,53.42,54.28,53.23,54.28,110817,52.4028516852728,53.2464767779222,52.2164693973618,53.2464767779222,112967.976925265,0.0,1.0
2023-06-01,54.05,54.19,53.3,53.57,140946,53.020856113609,53.1581904310171,52.2851365560659,52.5499955967814,143681.785968836,0.0,1.0
2023-06-02,55.95,56.0,54.63,54.63,119423,54.8846789927183,54.9337269632212,53.5898125714424,53.5898125714424,121741.020857323,0.0,1.0
2023-06-05,55.41,55.94,55.07,55.94,201400,54.3549609112872,54.8748693986177,54.0214347118677,54.8748693986177,205309.208449502,0.0,1.0
2023-06-06,56.33,56.42,55.36,55.36,198351,55.2574435685401,55.3457299154453,54.3059129407844,54.3059129407844,202201.02683797,0.0,1.0
2023-06-07,57.44,57.5,56.3101,56.52,164233,56.346308513704,56.4051660783074,55.23792247628,55.4438258564511,167420.790622081,0.0,1.0
2023-06-08,57.27,57.44,56.935,57.3,245961,56.1795454139942,56.346308513704,55.8509240116249,56.2089741962959,250735.145081668,0.0,1.0
2023-06-09,57.04,57.258,56.72,57.24,458665,55.953924749681,56.1677739010735,55.6400177384626,56.1501166316925,467567.766104721,0.0,1.0
2023-06-12,57.38,57.51,56.71,57.04,212697,56.2874509491005,56.414975672408,55.630208144362,55.953924749681,216825.485151856,0.0,1.0
2023-06-13,58.09,58.195,57.61,57.61,162764,56.9839321302414,57.0869328682974,56.5130716134138,56.5130716134138,165923.277080808,0.0,1.0
2023-06-14,57.76,58.41,57.51,58.24,228541,56.6602155249224,57.2978391414598,56.414975672408,57.13107604175,232977.019901974,0.0,1.0
2023-06-15,58.41,58.51,57.61,57.61,98299,57.2978391414598,57.3959350824655,56.5130716134138,56.5130716134138,100207.00040406,0.0,1.0
2023-06-16,58.26,58.79,58.04,58.55,120545,57.1506952299512,57.6706037172817,56.9348841597385,57.4351734588678,122884.799069241,0.0,1.0
2023-06-20,57.93,58.02,57.571,57.97,205617,56.8269786246322,56.9152649715374,56.4748141964215,56.8662170010345,209608.06114082,0.0,1.0
2023-06-21,58.21,58.39,57.55,57.66,84200,57.1016472594483,57.2782199532586,56.4542140488103,56.5621195839166,85834.3364024233,0.0,1.0
2023-06-22,57.75,57.99,57.495,57.94,67567,56.6504059308218,56.8858361892356,56.4002612812572,56.8367882187328,68878.4870273461,0.0,1.0
2023-06-23,57.45,57.65,57.045,57.28,107259,56.3561181078046,56.5523099898161,55.9588295467313,56.1893550080948,109340.915536669,0.0,1.0
2023-06-26,57.92,58.16,57.57,57.57,269002,56.8171690305316,57.0525992889454,56.4738332370115,56.4738332370115,274223.374832835,0.0,1.0
2023-06-27,59.01,59.045,57.93,57.98,347176,57.9847069203821,58.0190987987453,56.9234718166028,56.9726030714074,353314.810888502,0.1002,1.0
2023-06-28,59.07,59.07,58.7285,58.95,58574,58.0436644261476,58.0436644261476,57.7080979558322,57.9257494146166,59609.7130359907,0.0,1.0
2023-06-29,59.72,59.72,58.94,59.11,214970,58.6823707386073,58.6823707386073,57.9159231636556,58.0829694299913,218771.127314968,0.0,1.0
2023-06-30,60.09,60.355,59.76,60.14,85608,59.0459420241613,59.3063376746256,58.721675742451,59.0950732789659,87121.7317168896,0.0,1.0
2023-07-03,60.21,60.2281,59.88,60.0,147589,59.1638570356923,59.1816425499316,58.839590753982,58.957505765513,150198.687767078,0.0,1.0
2023-07-05,59.52,59.97,59.39,59.97,217625,58.4858457193889,58.9280270126303,58.358104456897,58.9280270126303,221473.073368004,0.0,1.0
2023-07-06,58.83,59.0333,58.34,58.88,107328,57.8078344030855,58.007602085121,57.3263481060005,57.8569656578901,109225.787563199,0.0,1.0
2023-07-07,59.36,59.8999,58.82,58.82,116251,58.3286257040142,58.8591449933942,57.7980081521246,57.7980081521246,118306.565202086,0.0,1.0
2023-07-10,60.13,60.13,59.2229,59.27,128601,59.085247028005,59.085247028005,58.19390780334,58.240189445366,130874.939497754,0.0,1.0
2023-07-11,60.83,60.89,60.31,60.4512,89815,59.7730845952693,59.8320421010348,59.2621195453015,59.4008662088697,91403.1204344505,0.0,1.0
2023-07-12,61.16,61.51,61.04,61.51,163821,60.0973508769796,60.4412696606118,59.9794358654486,60.4412696606118,166717.704088316,0.0,1.0
2023-07-13,61.36,61.47,61.03,61.28,62766,60.293875896198,60.4019646567681,59.9696096144877,60.2152658885106,63875.8365216136,0.0,1.0
2023-07-14,60.91,61.41,60.572,61.41,120026,59.8516946029566,60.3430071510026,59.5195673204776,60.3430071510026,122148.31523983,0.0,1.0
2023-07-17,61.23,61.37,60.635,60.71,150070,60.166134633706,60.3037021471589,59.5814727015314,59.6551695837383,152723.557129633,0.0,1.0
2023-07-18,61.82,61.88,61.31,61.31,123071,60.7458834404003,60.8048409461658,60.2447446413934,60.2447446413934,125247.157323256,0.0,1.0
2023-07-19,61.91,62.0,61.48,61.92,102372,60.8343196990485,60.9227559576968,60.411790907729,60.8441459500094,104182.154930864,0.0,1.0
2023-07-20,61.59,61.9,61.42,61.9,60324,60.5198796682991,60.8244934480876,60.3528334019635,60.8244934480876,61390.6567620976,0.0,1.0
2023-07-21,61.32,61.74,61.29,61.74,69522,60.2545708923543,60.6672734327129,60.2250921394716,60.6672734327129,70751.2969865153,0.0,1.0
2023-07-24,61.465,61.57,61.232,61.43,165217,60.3970515312876,60.5002271663773,60.1680998838982,60.3626596529244,168138.388340685,0.0,1.0
2023-07-25,61.65,61.85,61.29,61.29,113657,60.5788371740646,60.775362193283,60.2250921394716,60.2250921394716,115666.697758931,0.0,1.0
2023-07-26,61.63,61.76,61.36,61.49,72696,60.5591846721428,60.6869259346347,60.293875896198,60.4216171586899,73981.4200646086,0.0,1.0
2023-07-27,61.15,61.91,60.9894,61.91,135969,60.0875246260187,60.8343196990485,59.9297150355863,60.8343196990485,138373.221425729,0.0,1.0
2023-07-28,61.64,61.7899,61.33,61.62,504571,60.5690109231037,60.7163064250079,60.2643971433152,60.5493584211819,513492.889614554,0.0,1.0
2023-07-31,61.88,61.9977,61.6,61.82,107613,60.8048409461658,60.9204959199758,60.52970591926,60.7458834404003,109515.826970022,0.0,1.0
2023-08-01,62.05,62.11,61.57,61.57,183560,60.9718872125014,61.0308447182669,60.5002271663773,60.5002271663773,186805.731636672,0.0,1.0
2023-08-02,61.33,61.7284,61.22,61.58,52933,60.2643971433152,60.6558749815982,60.1563083827451,60.5100534173382,53868.9681451514,0.0,1.0
2023-08-03,60.98,61.26,60.6592,60.86,108344,59.9204783596831,60.1956133865888,59.6052522288568,59.802563348152,110259.75260647,0.0,1.0
2023-08-04,60.93,61.54,60.84,61.23,128994,59.8713471048785,60.4707484134945,59.7829108462302,60.166134633706,131274.888574531,0.0,1.0
2023-08-07,61.55,61.6,61.15,61.15,114810,60.4805746644554,60.52970591926,60.0875246260187,60.0875246260187,116840.085253903,0.0,1.0
2023-08-08,61.17,61.26,60.56,60.96,104480,60.1071771279405,60.1956133865888,59.5077758193245,59.9008258577612,106327.428859226,0.0,1.0
2023-08-09,60.93,61.28,60.82,61.2,65575,59.8713471048785,60.2152658885106,59.7632583443084,60.1366558808233,66734.5056225474,0.0,1.0
2023-08-10,60.94,61.57,60.67,61.15,158847,59.8811733558394,60.5002271663773,59.6158645798946,60.0875246260187,161655.753177656,0.0,1.0
2023-08-11,60.86,61.11,60.67,60.68,592997,59.802563348152,60.048219622175,59.6158645798946,59.6256908308555,603482.449571541,0.0,1.0
2023-08-14,61.06,61.07,60.54,60.8199,94934,59.9990883673704,60.0089146183313,59.4881233174026,59.7631600817988,96612.6352538455,0.0,1.0
2023-08-15,60.27,60.72,60.23,60.72,56330,59.2228145414578,59.6649958346992,59.1835095376142,59.6649958346992,57326.0343380572,0.0,1.0
2023-08-16,59.67,60.62,59.67,60.15,68297,58.6332394838027,59.56673332509,58.6332394838027,59.1048995299268,69504.6363782405,0.0,1.0
2023-08-17,58.76,59.9,58.74,59.82,71181,57.7390506463591,58.8592432559038,57.7193981444373,58.7806332482165,72439.6316388646,0.0,1.0
2023-08-18,58.84,58.98,58.3,58.32,171701,57.8176606540464,57.9552281674993,57.2870431021568,57.3066956040787,174737.039266443,0.0,1.0
2023-08-21,58.83,59.09,58.4,58.99,46587,57.8078344030855,58.0633169280694,57.385305611766,57.9650544184602,47410.7573532233,0.0,1.0
2023-08-22,58.73,59.19,58.64,58.99,65676,57.7095718934763,58.1615794376786,57.6211356348281,57.9650544184602,66837.291517597,0.0,1.0
2023-08-23,59.35,59.43,58.72,58.72,69681,58.3187994530533,58.3974094607407,57.6997456425154,57.6997456425154,70913.1084450587,0.0,1.0
2023-08-24,58.81,59.67,58.79,59.25,59649,57.7881819011637,58.6332394838027,57.7685293992418,58.2205369434441,60703.7213248849,0.0,1.0
2023-08-25,59.01,59.2796,58.42,59.0,129133,57.9847069203821,58.2496226462884,57.4049581136879,57.9748806694211,131416.34639049,0.0,1.0
2023-08-28,59.59,59.86,59.27,59.27,71802,58.5546294761154,58.8199382520602,58.240189445366,58.240189445366,73071.6122411002,0.0,1.0
2023-08-29,60.4,60.4,59.3801,59.54,42624,59.3505558039498,59.3505558039498,58.3483764684457,58.5054982213108,43377.6830751881,0.0,1.0
2023-08-30,60.6,60.82,60.33,60.33,35282,59.5470808231682,59.7632583443084,59.2817720472233,59.2817720472233,35905.8608825729,0.0,1.0
2023-08-31,60.565,60.9126,60.55,60.75,73636,59.5126889448049,59.8542494282065,59.4979495683636,59.6944745875819,74938.0412660603,0.0,1.0
2023-09-01,61.2,61.25,60.87,60.91,61480,60.1366558808233,60.1857871356279,59.812389599113,59.8516946029566,62567.0973034573,0.0,1.0
2023-09-05,59.6,60.92,59.58,60.92,71458,58.5644557270763,59.8615208539176,58.5448032251544,59.8615208539176,72721.5295886541,0.0,1.0
2023-09-06,59.5,59.89,59.18,59.46,105399,58.4661932174671,58.8494170049429,58.1517531867177,58.4268882136234,107262.678735964,0.0,1.0
2023-09-07,59.07,59.35,58.76,59.24,199470,58.0436644261476,58.3187994530533,57.7390506463591,58.2107106924832,202997.054312307,0.0,1.0
2023-09-08,58.9,59.2,58.8,59.04,517685,57.876618159812,58.1714056886395,57.7783556502028,58.0141856732648,526838.773056934,0.0,1.0
2023-09-11,59.08,59.29,58.91,59.17,100248,58.0534906771085,58.2598419472878,57.8864444107729,58.1419269357568,102020.598088435,0.0,1.0
2023-09-12,58.835,59.21,58.77,58.94,77006,57.812747528566,58.1812319396004,57.74887689732,57.9159231636556,78367.6300414775,0.0,1.0
2023-09-13,58.43,58.909,58.16,58.82,86885,57.4147843646488,57.8854617856768,57.149475588704,57.7980081521246,88421.311795883,0.0,1.0
2023-09-14,59.19,59.23,58.77,58.87,50752,58.1615794376786,58.2008844415223,57.74887689732,57.8471394069292,51649.4034213576,0.0,1.0
2023-09-15,58.77,58.99,58.61,58.99,37356,57.74887689732,57.9650544184602,57.5916568819453,57.9650544184602,38016.5336185418,0.0,1.0
2023-09-18,58.91,59.175,58.7,58.8,55704,57.8864444107729,58.1468400612372,57.6800931405936,57.7783556502028,56688.9653251754,0.0,1.0
2023-09-19,58.62,59.06,58.33,58.86,67144,57.6014831329062,58.0338381751867,57.3165218550396,57.8373131559683,68331.2488832684,0.0,1.0
2023-09-20,58.32,59.28,58.31,58.9,46995,57.3066956040787,58.2500156963269,57.2968693531177,57.876618159812,47825.9716619384,0.0,1.0
2023-09-21,57.34,58.12,57.34,57.97,70248,56.3437230099086,57.1101705848603,56.3437230099086,56.9627768204465,71490.1342123174,0.0,1.0
2023-09-22,57.15,57.53,57.14,57.38,53718,56.2628529645003,56.636954174063,56.2530081958276,56.4892826439724,54565.0200486108,0.1077,1.0
2023-09-25,57.52,57.64,57.12,57.12,36930,56.6271094053903,56.7452466294627,56.2333186584821,56.2333186584821,37512.3085445325,0.0,1.0
2023-09-26,56.71,57.405,56.68,57.18,106772,55.8296831429013,56.5138945656542,55.8001488368832,56.2923872705184,108455.570211666,0.0,1.0
2023-09-27,57.22,57.43,56.77,57.01,142600,56.3317663452092,56.538506487336,55.8887517549375,56.1250262030824,144848.502530472,0.0,1.0
2023-09-28,57.83,58.14,57.26,57.26,43524,56.9322972342441,57.2374850630979,56.3711454199,56.3711454199,44210.2820766919,0.0,1.0
2023-09-29,57.43,58.25,57.3925,58.25,374756,56.538506487336,57.3457775184976,56.5015886048133,57.3457775184976,380665.11510736,0.0,1.0
2023-10-02,56.86,57.49,56.6288,57.27,141449,55.9773546729919,56.5975750993722,55.749743621279,56.3809901885727,143679.353677649,0.0,1.0
2023-10-03,56.17,56.87,55.91,56.47,131782,55.2980656345753,55.9871994416646,55.042101649085,55.5934086947564,133859.925388995,0.0,1.0
2023-10-04,56.71,56.72,55.9043,56.19,195134,55.8296831429013,55.839527911574,55.0364901309416,55.3177551719207,198210.853385562,0.0,1.0
2023-10-05,56.36,56.79,56.16,56.59,75452,55.4851162393567,55.9084412922829,55.2882208659026,55.7115459188289,76641.7195857586,0.0,1.0
2023-10-06,56.89,57.24,56.0101,56.1,102295,56.00688897901,56.3514558825546,55.1406477834988,55.2291522538664,103907.977323665,0.0,1.0
2023-10-09,57.46,57.5654,56.75,56.75,57617,56.5680407933541,56.6718046551644,55.8690622175921,55.8690622175921,58525.4990904503,0.0,1.0
2023-10-10,57.9341,58.36,57.67,57.7,56056,57.0347812761269,57.4540699738974,56.7747809354808,56.804315241499,56939.8853986547,0.0,1.0
2023-10-11,58.25,58.3128,57.796,58.11,164648,57.3457775184976,57.4076026657622,56.8988250207569,57.2079507570798,167244.153188199,0.0,1.0
2023-10-12,57.27,58.33,56.87,58.33,158664,56.3809901885727,57.4245356678793,55.9871994416646,57.4245356678793,161165.798074999,0.0,1.0
2023-10-13,56.66,57.52,56.475,57.46,437721,55.7804592995378,56.6271094053903,55.5983310790928,56.5680407933541,444622.940926654,0.0,1.0
2023-10-16,57.51,57.7597,57.08,57.09,60992,56.6172646367176,56.863088510475,56.1939395837913,56.203784352464,61953.7157527248,0.0,1.0
2023-10-17,57.96,58.35,57.19,57.19,65226,57.0602792269892,57.4442252052247,56.3022320391911,56.3022320391911,66254.477041042,0.0,1.0
2023-10-18,56.16,57.52,56.155,57.52,99495,55.2882208659026,56.6271094053903,55.2832984815663,56.6271094053903,101063.827203852,0.0,1.0
2023-10-19,55.42,56.4101,55.275,56.02,70131,54.5597079841226,55.5344385304069,54.4169588383684,55.1503941044848,71236.8185902141,0.0,1.0
2023-10-20,54.96,55.72,54.93,55.47,41973,54.1068486251782,54.8550510443037,54.0773143191601,54.6089318274861,42634.8260638956,0.0,1.0
2023-10-23,54.53,55.24,54.49,54.84,134037,53.683523572252,54.3825021480139,53.6441444975611,53.9887114011058,136150.482003344,0.0,1.0
2023-10-24,54.69,55.21,54.515,54.97,140446,53.8410398710152,54.3529678419958,53.6687564192429,54.1166933938509,142660.538474016,0.0,1.0
2023-10-25,53.91,54.48,53.8478,54.44,110514,53.0731479145443,53.6342997288884,53.0119134534001,53.5949206541976,112256.573693216,0.0,1.0
2023-10-26,53.84,54.32,53.77,53.94,147446,53.0042345338354,53.4767834301252,52.9353211531265,53.1026822205624,149770.913773548,0.0,1.0
2023-10-27,53.31,53.97,53.205,53.97,1056698,52.4824617941821,53.1322165265806,52.3790917231187,53.1322165265806,1073359.9083236,0.0,1.0
2023-10-30,53.85,53.99,53.35,53.7,123417,53.0140793025081,53.151906063926,52.5218408688729,52.8664077724176,125363.026906054,0.0,1.0
2023-10-31,54.14,54.28,53.8361,53.85,35096,53.2995775940165,53.4374043554344,53.0003950740531,53.0140793025081,35649.3902160551,0.0,1.0
2023-11-01,54.71,54.75,53.98,54.22,157024,53.8607294083606,53.9001084830514,53.1420612952533,53.3783357433981,159499.938719108,0.0,1.0
2023-11-02,55.7625,55.8841,55.25,55.25,93598,54.8968913111627,55.0166036982227,54.3923469166866,54.3923469166866,95073.8438979462,0.0,1.0
2023-11-03,56.81,57.06,56.49,56.49,216067,55.9281308296283,56.1742500464459,55.6130982321018,55.6130982321018,219473.922834864,0.0,1.0
2023-11-06,56.36,56.82,56.18,56.82,42609,55.4851162393567,55.9379755983011,55.307910403248,55.9379755983011,43280.8544482531,0.0,1.0
2023-11-07,56.11,56.22,55.83,56.03,98911,55.2389970225391,55.3472894779388,54.9633434997034,55.1602388731575,100470.618750291,0.0,1.0
2023-11-08,56.17,56.45,56.02,56.26,114051,55.2980656345753,55.573719157411,55.1503941044848,55.3866685526297,115849.34475528,0.0,1.0
2023-11-09,55.91,56.52,55.8375,56.52,124651,55.042101649085,55.6426325381199,54.9707270762079,55.6426325381199,126616.484494572,0.0,1.0
2023-11-10,56.74,56.76,56.01,56.19,206436,55.8592174489194,55.8789069862648,55.1405493358121,55.3177551719207,209691.062190607,0.0,1.0
2023-11-13,56.61,56.785,56.46,56.54,88524,55.7312354561743,55.9035189079466,55.5835639260837,55.6623220754653,89919.8375736852,0.0,1.0
2023-11-14,58.48,58.67,57.62,57.62,118639,57.5722071979698,57.7592578027512,56.7255570921173,56.7255570921173,120509.687880173,0.0,1.0
2023-11-15,58.61,59.22,58.56,58.56,76277,57.700189190715,58.3007200797499,57.6509653473515,57.6509653473515,77479.7281032035,0.0,1.0
2023-11-16,58.27,58.8763,58.11,58.59,50705,57.3654670558431,57.9623553804691,57.2079507570798,57.6804996533696,51504.5113661121,0.0,1.0
2023-11-17,58.79,58.82,58.52,58.52,289081,57.8773950268236,57.9069293328417,57.6115862726606,57.6115862726606,293639.200280585,0.0,1.0
2023-11-20,58.97,59.07,58.52,58.83,209767,58.0546008629323,58.1530485496593,57.6115862726606,57.9167741015144,213074.585065284,0.0,1.0
2023-11-21,58.79,58.9456,58.72,58.75,71588,57.8773950268236,58.0305796273709,57.8084816461147,57.8380159521328,72716.7924204169,0.0,1.0
2023-11-22,58.94,59.168,58.7712,58.94,59700,58.0250665569142,58.2495272826518,57.8588868617189,58.0250665569142,60641.3436260111,0.0,1.0
2023-11-24,59.19,59.28,58.92,58.92,30054,58.2711857737318,58.3597886917861,58.0053770195688,58.0053770195688,30527.8884645919,0.0,1.0
2023-11-27,59.09,59.2,58.78,58.92,99325,58.1727380870047,58.2810305424045,57.8675502581509,58.0053770195688,100891.146660864,0.0,1.0
2023-11-28,58.65,59.2048,58.58,59.11,55250,57.7395682654058,58.2857560313674,57.6706548846969,58.1924276243501,56121.1764713084,0.0,1.0
2023-11-29,58.95,59.41,58.9,58.95,48481,58.0349113255869,58.4877706845312,57.9856874822234,58.0349113255869,49245.4435566607,0.0,1.0
2023-11-30,59.52,59.53,58.87,59.08,32327,58.596063139931,58.6059079086037,57.9561531762053,58.162893318332,32836.7289011401,0.0,1.0
2023-12-01,60.8,60.84,59.48,59.49,72222,59.856193530037,59.8955726047278,58.5566840652402,58.5665288339129,73360.7892689745,0.0,1.0
2023-12-04,61.0449,61.14,60.49,60.49,82316,60.0972919148315,60.1909156649089,59.5510057011832,59.5510057011832,83613.9504509001,0.0,1.0
2023-12-05,60.42,60.8008,60.34,60.71,76943,59.4820923204743,59.8569811115308,59.4033341710927,59.7675906119827,78156.229524559,0.0,1.0
2023-12-06,60.56,61.24,60.53,60.74,124703,59.6199190818921,60.289363351636,59.590384775874,59.7971249180008,126669.304425368,0.0,1.0
2023-12-07,60.86,60.9,60.48,60.61,93128,59.9152621420732,59.9546412167641,59.5411609325105,59.6691429252557,94596.4329849777,0.0,1.0
2023-12-08,61.2,61.46,60.84,60.84,103969,60.2499842769452,60.5059482624355,59.8955726047278,59.8955726047278,105608.372788153,0.0,1.0
2023-12-11,61.73,61.74,61.26,61.26,45495,60.7717570165984,60.7816017852711,60.3090528889814,60.3090528889814,46212.3606074603,0.0,1.0
2023-12-12,61.77,62.0267,61.511,61.73,44146,60.8111360912893,61.0638513031176,60.5561565826662,60.7717570165984,44842.0897104504,0.0,1.0
2023-12-13,62.86,62.98,61.39,61.84,224721,61.8842158766139,62.0023531006864,60.4370348817265,60.8800494719982,228264.378240885,0.0,1.0
2023-12-14,64.4,64.53,63.29,63.29,118446,63.4003102522103,63.5282922449554,62.3075409295402,62.3075409295402,120313.644675486,0.0,1.0
2023-12-15,64.18,64.65,64.04,64.46,147895,63.1837253414108,63.6464294690279,63.045898579993,63.4593788642465,150226.993560618,0.0,1.0
2023-12-18,64.07,64.46,63.9099,64.46,37755,63.0754328860111,63.4593788642465,62.9178181395611,63.4593788642465,38350.3170619774,0.0,1.0
2023-12-19,64.76,64.7785,64.28,64.28,47709,63.7547219244276,63.7729347464721,63.2821730281378,63.2821730281378,48461.2707379123,0.0,1.0
2023-12-20,63.87,65.03,63.86,64.46,73617,62.878537512557,64.0205306785906,62.8686927438843,63.4593788642465,74777.7854893813,0.0,1.0
2023-12-21,64.65,64.68,64.18,64.3,104234,63.6464294690279,63.675963775046,63.1837253414108,63.3018625654832,105877.551281636,0.0,1.0
2023-12-22,64.8,64.975,64.54,64.63,66363,63.9859755405494,64.1587771720247,63.7292416880719,63.8181110985449,67207.264774369,0.1949,1.0
2023-12-26,65.14,65.3,64.84,64.91,47993,64.3217044245585,64.4796944876215,64.0254730563152,64.0945937089053,48603.5631046862,0.0,1.0
2023-12-27,65.14,65.36,65.01,65.23,68304,64.3217044245585,64.5389407612702,64.1933374983197,64.4105738350315,69172.9580210131,0.0,1.0
2023-12-28,65.16,65.2446,64.98,65.02,37012,64.3414531824413,64.424990428286,64.1637143614954,64.2032118772612,37482.8637015949,0.0,1.0
2023-12-29,64.86,65.2,64.68,65.08,44746,64.0452218141981,64.3809506982071,63.8674829932521,64.2624581509098,45315.2550305729,0.0,1.0
2024-01-02,64.26,64.8164,64.04,64.48,217289,63.4527590777115,64.0021695220134,63.2355227409998,63.6699954144232,220053.333266396,0.0,1.0
2024-01-03,62.98,63.75,62.94,63.75,133604,62.1888385732068,62.9491657516979,62.149341057441,62.9491657516979,135303.699394464,0.0,1.0
2024-01-04,62.94,63.25,62.89,62.92,47734,62.149341057441,62.4554468046258,62.0999691627338,62.1295922995582,48341.2681274163,0.0,1.0
2024-01-05,63.29,63.49,62.8,62.8,146669,62.4949443203915,62.6924318992204,62.0110997522608,62.0110997522608,148534.911278754,0.0,1.0
2024-01-08,63.85,63.89,63.0,63.09,75475,63.0479095411123,63.0874070568781,62.2085873310897,62.2974567415627,76435.1869090532,0.0,1.0
2024-01-09,63.58,63.63,63.22,63.34,66721,62.7813013096934,62.8306732044006,62.4258236678014,62.5443162150988,67569.819221715,0.0,1.0
2024-01-10,63.745,63.8503,63.44,63.47,121440,62.9442285622272,63.0482057724806,62.6430600045132,62.6726831413375,122984.949960059,0.0,1.0
2024-01-11,63.66,63.76,63.05,63.76,71480,62.8602963412249,62.9590401306394,62.2579592257969,62.9590401306394,72389.3628388092,0.0,1.0
2024-01-12,63.55,64.15,63.36,64.01,444826,62.7516781728691,63.3441409093556,62.5640649729816,63.2058996041754,450485.040768552,0.0,1.0
2024-01-16,63.12,63.1686,62.72,63.1,42567,62.327079878387,62.3750693600424,61.9321047207293,62.3073311205041,43108.533966978,0.0,1.0
2024-01-17,62.64,62.9087,62.5192,62.6,64519,61.8531096891978,62.1184342513543,61.7338271915851,61.813612173432,65339.8055539609,0.0,1.0
2024-01-18,63.37,63.39,62.7212,62.98,65421,62.5739393519231,62.593688109806,61.9332896462023,62.1888385732068,66253.2807257657,0.0,1.0
2024-01-19,63.84,63.965,63.05,63.45,62829,63.0380351621709,63.1614648989389,62.2579592257969,62.6529343834546,63628.3055092269,0.0,1.0
2024-01-22,64.66,64.72,64.09,64.09,49833,63.8477342353692,63.9069805090179,63.284894635707,63.284894635707,50466.9714374143,0.0,1.0
2024-01-23,64.32,64.8,64.13,64.8,74794,63.5120053513601,63.9859755405494,63.3243921514727,63.9859755405494,75745.5232815598,0.0,1.0
2024-01-24,63.83,64.8,63.81,64.8,91343,63.0281607832295,63.9859755405494,63.0084120253466,63.9859755405494,92505.0583349936,0.0,1.0
2024-01-25,64.56,64.64,64.23,64.35,58653,63.7489904459548,63.8279854774863,63.4231359408872,63.5416284881845,59399.17877147,0.0,1.0
2024-01-26,64.78,65.15,64.64,64.73,49404,63.9662267826665,64.3315788034999,63.8279854774863,63.9168548879593,50032.5137337511,0.0,1.0
2024-01-29,65.37,65.39,64.64,64.79,116027,64.5488151402117,64.5685638980945,63.8279854774863,63.976101161608,117503.08620731,0.0,1.0
2024-01-30,65.48,65.6347,65.11,65.11,74366,64.6574333085675,64.8101899507916,64.2920812877341,64.2920812877341,75312.0782998165,0.0,1.0
2024-01-31,64.5,65.51,64.47,65.37,66732,63.6897441723061,64.6870564453919,63.6601210354818,64.5488151402117,67580.9591628346,0.0,1.0
2024-02-01,65.68,65.71,64.52,64.9,160753,64.8549208873964,64.8845440242207,63.709492930189,64.0847193299638,162798.086799484,0.0,1.0
2024-02-02,66.1,66.3656,65.209,65.29,51741,65.269644802937,65.5319083076217,64.3898376392544,64.4698201086801,52399.2448606998,0.0,1.0
2024-02-05,65.33,65.6276,64.89,65.61,120690,64.5093176244459,64.8031791417432,64.0748449510224,64.7858002348063,122225.408520088,0.0,1.0
2024-02-06,65.78,65.8,65.2,65.41,84303,64.9536646768108,64.9734134346937,64.3809506982071,64.5883126559774,85375.4960184685,0.0,1.0
2024-02-07,66.21,66.51,65.84,66.02,56666,65.3782629712928,65.6744943395361,65.0129109504595,65.1906497714054,57386.9003165076,0.0,1.0
2024-02-08,66.36,66.39,65.99,66.15,111514,65.5263786554145,65.5560017922388,65.1610266345811,65.3190166976442,112932.672182526,0.0,1.0
2024-02-09,66.71,66.8,66.28,66.4,149208,65.871981918365,65.960851328838,65.4473836238829,65.5658761711803,151106.212233534,0.0,1.0
2024-02-12,67.16,67.38,66.77,66.77,46003,66.3163289707299,66.5335653074416,65.9312281920136,65.9312281920136,46588.2464839639,0.0,1.0
2024-02-13,65.53,65.97,65.08,65.79,71393,64.7068052032747,65.1412778766982,64.2624581509098,64.9635390557522,72301.2560317726,0.0,1.0
2024-02-14,66.51,66.6184,65.8848,66.06,149203,65.6744943395361,65.7815326072614,65.0571481681171,65.2301472871712,151101.148623935,0.0,1.0
2024-02-15,67.15,67.15,66.6942,66.94,26218,66.3064545917885,66.3064545917885,65.8563803996375,66.0990926340182,26551.5432975364,0.0,1.0
2024-02-16,66.64,67.19,66.6,66.91,39011,65.8028612657749,66.3459521075542,65.7633637500091,66.0694694971938,39507.2948195969,0.0,1.0
2024-02-20,66.45,66.5104,66.11,66.17,49860,65.6152480658875,65.6748893146938,65.2795191818784,65.3387654555271,50494.3149292533,0.0,1.0
2024-02-21,66.68,66.72,66.27,66.29,77065,65.8423587815407,65.8818562973064,65.4375092449415,65.4572580028244,78045.4147617911,0.0,1.0
2024-02-22,67.68,67.76,67.17,67.17,62358,66.8297966756849,66.9087917072165,66.3262033496714,66.3262033496714,63151.3134849254,0.0,1.0
2024-02-23,68.29,68.38,67.79,68.0,123491,67.432133791113,67.5210032015859,66.9384148440408,67.1457768018111,125062.042617898,0.0,1.0
2024-02-26,68.12,68.36,68.04,68.15,95990,67.2642693491084,67.501254443703,67.1852743175769,67.2938924859328,97211.1770970523,0.0,1.0
2024-02-27,68.27,68.3625,67.99,68.27,55307,67.4123850332301,67.5037230384384,67.1359024228697,67.4123850332301,56010.6112272806,0.0,1.0
2024-02-28,68.65,68.77,68.07,68.09,45301,67.7876114330049,67.9061039803022,67.2148974544012,67.2346462122841,45877.3156961513,0.0,1.0
2024-02-29,68.83,69.15,68.57,68.98,61825,67.9653502539509,68.281330380077,67.7086164014733,68.1134659380725,62611.5327015861,0.0,1.0
2024-03-01,69.34,69.37,68.68,68.97,105831,68.4689435799644,68.4985667167888,67.8172345698292,68.1035915591311,107177.373511388,0.0,1.0
2024-03-04,69.72,70.0143,69.53,69.53,61143,68.8441699797393,69.1347729519859,68.6565567798519,68.6565567798519,61920.8563521727,0.0,1.0
2024-03-05,69.171,69.8631,68.96,69.41,54549,68.3020665758541,68.9854723423913,68.0937171801896,68.5380642325545,55242.9680119502,0.0,1.0
2024-03-06,69.66,69.91,69.455,69.64,78449,68.7849237060906,69.0317831796267,68.582498937791,68.7651749482077,79447.0218990171,0.0,1.0
2024-03-07,70.36,70.36,69.9,69.9,56170,69.4761302319916,69.4761302319916,69.0219088006853,69.0219088006853,56884.5902442069,0.0,1.0
2024-03-08,70.11,70.8903,70.06,70.65,175224,69.2292707584555,69.9997685472563,69.1798988637483,69.7624872212935,177453.185703239,0.0,1.0
2024-03-11,69.91,70.09,69.38,69.96,50370,69.0317831796267,69.2095220005727,68.5084410957302,69.0811550743339,51010.8031084334,0.0,1.0
2024-03-12,70.38,70.43,69.65,69.96,58646,69.4958789898745,69.5452508845817,68.7750493271492,69.0811550743339,59392.0897180303,0.0,1.0
2024-03-13,70.43,70.74,70.26,70.45,51661,69.5452508845817,69.8513566317664,69.3773864425772,69.5649996424646,52318.227107103,0.0,1.0
2024-03-14,69.84,70.56,69.43,70.48,97303,68.9626625270366,69.6736178108205,68.5578129904374,69.5946227792889,98540.8809779609,0.0,1.0
2024-03-15,70.0,70.24,69.69,69.69,59283,69.1206525900997,69.3576376846943,68.8145468429149,68.8145468429149,60037.1935810454,0.0,1.0
2024-03-18,69.94,70.23,69.89,70.22,66892,69.061406316451,69.3477633057529,69.0120344217438,69.3378889268114,67742.9946700283,0.0,1.0
2024-03-19,70.48,70.53,69.85,69.85,130196,69.5946227792889,69.6439946739961,68.972536905978,68.972536905978,131852.343091237,0.0,1.0
2024-03-20,71.32,71.49,70.41,70.41,52080,70.4240706103701,70.5919350523747,69.5255021266988,69.5255021266988,52742.5575915666,0.0,1.0
2024-03-21,72.16,72.23,71.55,71.55,86427,71.3248114574085,71.3940012689664,70.7218716709753,70.7218716709753,87439.0298770598,0.0722,1.0
2024-03-22,71.74,72.305,71.705,72.22,53097,70.9096725880611,71.4681332099213,70.8750776822821,71.3841170101725,53718.7472593315,0.0,1.0
2024-03-25,71.66,71.822,71.64,71.8,71217,70.8305985177092,70.9907235101718,70.8108300001212,70.968978140825,72050.9261082134,0.0,1.0
2024-03-26,71.72,71.97,71.69,71.92,77917,70.8899040704731,71.1370105403228,70.8602512940912,71.0875892463529,78829.3807598421,0.0,1.0
2024-03-27,72.64,72.68,72.07,72.07,41077,71.7992558795199,71.8387929146959,71.2358531282626,71.2358531282626,41557.99727238,0.0,1.0
2024-03-28,72.96,73.055,72.71,72.84,36957,72.1155521609275,72.2094526194704,71.8684456910778,71.9969410553996,37389.7535164532,0.0,1.0
2024-04-01,72.35,73.16,72.3,73.16,160390,71.5126123744943,72.3132373368072,71.4631910805244,72.3132373368072,162268.110682791,0.0,1.0
2024-04-02,71.69,72.0932,71.455,71.99,75329,70.8602512940912,71.2587846086647,70.6279712124325,71.1567790579108,76211.0761869443,0.0,1.0
2024-04-03,72.19,72.2815,71.48,71.48,46583,71.3544642337905,71.4449052017555,70.6526818594174,70.6526818594174,47128.4706025093,0.0,1.0
2024-04-04,71.43,72.85,71.23,72.77,116338,70.6032605654475,72.0068253141936,70.4055753895678,71.9277512438417,117700.277203159,0.0,1.0
2024-04-05,72.1,72.26,71.5,71.5,46294,71.2655059046446,71.4236540453484,70.6724503770054,70.6724503770054,46836.0865138048,0.0,1.0
2024-04-08,72.16,72.5,72.14,72.35,46566,71.3248114574085,71.6608762564041,71.3050429398206,71.5126123744943,47111.2715384679,0.0,1.0
2024-04-09,72.09,72.46,71.4,72.46,46451,71.2556216458506,71.6213392212281,70.5736077890655,71.6213392212281,46994.9249287758,0.0,1.0
2024-04-10,70.96,71.38,70.73,71.03,52404,70.1387004021301,70.5538392714776,69.9113624498684,70.207890213688,53017.6324722302,0.0,1.0
2024-04-11,71.02,71.24,70.49,71.0,54331,70.198005954894,70.4154596483617,69.6741402388127,70.1782374373061,54967.1969668106,0.0,1.0
2024-04-12,70.06,70.7312,69.8138,70.55,201173,69.2491171106713,69.9125485609237,69.0057666591634,69.7334457915767,203528.665318219,0.0,1.0
2024-04-15,69.34,70.98,69.165,70.55,102034,68.5374504775043,70.1584689197181,68.3644759486095,69.7334457915767,103228.782376756,0.0,1.0
2024-04-16,69.04,69.34,68.57,69.18,77534,68.2409227136847,68.5374504775043,67.7763625503673,68.3793023368005,78441.8959640847,0.0,1.0
2024-04-17,68.34,69.18,68.15,69.05,88696,67.5490245981056,68.3793023368005,67.3612236810199,68.2508069724786,89734.599071768,0.0,1.0
2024-04-18,68.16,69.03,67.99,68.64,71277,67.3711079398138,68.2310384548907,67.203075540316,67.8455523619252,72111.6286871833,0.0,1.0
2024-04-19,68.27,68.66,68.0077,68.13,71299,67.4798347865477,67.8653208795132,67.2205706783814,67.3414551634319,72133.8862994722,0.0,1.0
2024-04-22,68.67,69.2,68.16,68.5,110524,67.8752051383072,68.3990708543885,67.3711079398138,67.7071727388094,111818.197300984,0.0,1.0
2024-04-23,69.68,69.82,68.85,68.85,74425,68.8735152764998,69.0118948996156,68.0531217965989,68.0531217965989,75296.4906637992,0.0,1.0
2024-04-24,69.46,70.05,68.9375,69.67,64333,68.6560615830321,69.2392328518773,68.1396090610463,68.8636310177058,65086.3168810775,0.0,1.0
2024-04-25,69.33,69.52,68.38,68.88,63971,68.5275662187103,68.715367135796,67.5885616332815,68.0827745729809,64720.0779879596,0.0,1.0
2024-04-26,69.38,69.67,69.12,69.34,67189,68.5769875126802,68.8636310177058,68.3199967840366,68.5374504775043,67975.7596400404,0.0,1.0
2024-04-29,69.91,70.0125,69.62,69.63,108189,69.1008532287615,69.2021668813999,68.8142097237359,68.8240939825299,109455.855269409,0.0,1.0
2024-04-30,68.52,69.7034,68.52,69.56,48905,67.7269412563974,68.8966444420777,67.7269412563974,68.754904170972,49477.6604086409,0.0,1.0
2024-05-01,68.34,69.425,68.23,68.43,133750,67.5490245981056,68.6214666772532,67.4402977513717,67.6379829272515,135316.165620197,0.0,1.0
2024-05-02,69.06,69.22,68.1562,68.82,45249,68.2606912312726,68.4188393719764,67.3673519214721,68.023469020217,45778.8499300806,0.0,1.0
2024-05-03,69.63,70.09,69.41,69.84,52679,68.8240939825299,69.2787698870533,68.6066402890622,69.0316634172036,53295.8526258418,0.0,1.0
2024-05-06,70.6,70.61,70.14,70.14,113715,69.7828670855466,69.7927513443406,69.3281911810232,69.3281911810232,115046.562792528,0.0,1.0
2024-05-07,70.56,70.787,70.55,70.55,36852,69.7433300503707,69.9677027249942,69.7334457915767,69.7334457915767,37283.524003256,0.0,1.0
2024-05-08,70.61,70.64,70.3,70.32,63392,69.7927513443406,69.8224041207226,69.486339321727,69.506107839315,64134.298100901,0.0,1.0
2024-05-09,71.269,71.28,70.68,70.72,37701,70.4441239988643,70.4549966835377,69.8619411558985,69.9014781910744,38142.4654956788,0.0,1.0
2024-05-10,71.4,71.6282,71.3,71.53,29575,70.5736077890655,70.7991665747443,70.4747652011257,70.7021031533874,29921.3128838678,0.0,1.0
2024-05-13,71.08,71.76,71.0608,71.7,55225,70.257311507658,70.9294411056491,70.2383337307735,70.8701355528851,55871.6653934607,0.0,1.0
2024-05-14,71.26,71.4345,71.05,71.32,32100,70.4352281659497,70.6077084819048,70.227658731276,70.4945337187136,32475.8797488472,0.0,1.0
2024-05-15,71.76,71.87,71.64,71.85,60335,70.9294411056491,71.0381679523829,70.8108300001212,71.0183994347949,61041.5017023893,0.0,1.0
2024-05-16,70.98,71.7028,70.98,71.62,39808,70.1584689197181,70.8729031453475,70.1584689197181,70.7910614825333,40274.1377271685,0.0,1.0
2024-05-17,71.03,71.1633,70.81,70.94,33090,70.207890213688,70.3396473834119,69.9904365202203,70.1189318845421,33477.4723018491,0.0,1.0
2024-05-20,71.3,71.47,71.19,71.19,29295,70.4747652011257,70.6427976006235,70.3660383543918,70.3660383543918,29638.0341820087,0.0,1.0
2024-05-21,71.04,71.19,70.82,71.19,79935,70.217774472482,70.3660383543918,70.0003207790143,70.3660383543918,80871.0108325266,0.0,1.0
2024-05-22,70.77,71.0853,70.51,70.91,64312,69.9508994850444,70.2625501648188,69.6939087564007,70.0892791081602,65065.0709784381,0.0,1.0
2024-05-23,69.96,71.24,69.91,71.1,113177,69.1502745227314,70.4154596483617,69.1008532287615,70.2770800252459,114502.263001099,0.0,1.0
2024-05-24,70.59,70.63,70.23,70.35,37722,69.7729828267526,69.8125198619286,69.4171495101691,69.5357606156969,38163.7113983182,0.0,1.0
2024-05-28,69.59,70.77,69.5,70.77,79668,68.7845569473539,69.9508994850444,68.6955986182081,69.9508994850444,80600.8843561109,0.0,1.0
2024-05-29,68.64,69.0451,68.64,68.99,37333,67.8455523619252,68.2459636856696,67.8455523619252,68.1915014197147,37770.156344664,0.0,1.0
2024-05-30,69.27,69.38,68.82,68.85,42273,68.4682606659464,68.5769875126802,68.023469020217,68.0531217965989,42768.0020131781,0.0,1.0
2024-05-31,69.98,70.0,68.97,69.51,176367,69.1700430403194,69.1898115579074,68.1717329021268,68.7054828770021,178432.195752802,0.0,1.0
2024-06-03,69.2,70.33,68.65,70.33,47813,68.3990708543885,69.515992098109,67.8554366207192,69.515992098109,48372.8734713904,0.0,1.0
2024-06-04,68.56,69.18,68.44,69.1,199297,67.7664782915733,68.3793023368005,67.6478671860455,68.3002282664486,201630.698015763,0.0,1.0
2024-06-05,69.32,69.34,68.5487,68.84,71481,68.5176819599163,68.5374504775043,67.7553090791361,68.0432375378049,72318.0174556806,0.0,1.0
2024-06-06,68.77,69.365,68.68,69.255,51766,67.974047726247,68.5621611244892,67.8850893971012,68.4534342777554,52372.1617158513,0.0,1.0
2024-06-07,68.53,68.945,68.3,68.52,31456,67.7368255151913,68.1470222551418,67.5094875629296,67.7269412563974,31824.3387345713,0.0,1.0
2024-06-10,68.8,68.889,68.25,68.25,33155,68.003700502629,68.0916704058955,67.4600662689597,67.4600662689597,33543.2334290663,0.0,1.0
2024-06-11,68.25,68.55,68.02,68.55,21788,67.4600662689597,67.7565940327793,67.232728316698,67.7565940327793,22043.1298432362,0.0,1.0
2024-06-12,69.19,69.87,69.02,69.3432,41770,68.3891865955945,69.0613161935856,68.2211541960967,68.5406134403183,42259.1120594812,0.0,1.0
2024-06-13,68.88,69.14,68.31,69.14,50081,68.0827745729809,68.3397653016245,67.5193718217236,68.3397653016245,50667.4309564491,0.0,1.0
2024-06-14,67.93,68.26,67.25,68.26,32746,67.1437699875521,67.4699505277537,66.471640389561,67.4699505277537,33129.4441824222,0.0,1.0
2024-06-17,68.52,68.56,67.705,67.81,35902,67.7269412563974,67.7664782915733,66.9213741646874,67.0251588820243,36322.399836234,0.0,1.0
2024-06-18,68.81,68.8488,68.3938,68.51,29398,68.013584761423,68.0519356855436,67.6022019104172,67.7170569976034,29742.2402759069,0.0,1.0
2024-06-20,68.61,68.89,68.42,68.82,35307,67.8158995855432,68.0926588317749,67.6280986684575,68.023469020217,35720.4325947835,0.0,1.0
2024-06-21,68.76,68.76,68.2272,68.67,26593,67.964163467453,67.964163467453,67.4375301589094,67.8752051383072,26904.3947090684,0.0,1.0
2024-06-24,69.14,69.585,68.7477,68.91,46779,68.3397653016245,68.7796148179569,67.9520058291364,68.1124273493628,47326.7656938107,0.0,1.0
2024-06-25,68.27,69.03,67.86,69.03,85919,67.4798347865477,68.2310384548907,67.0745801759942,68.2310384548907,86925.0813751154,0.0,1.0
2024-06-26,68.12,68.19,67.9159,68.12,26538,67.3315709046379,67.4007607161958,67.1298331826526,67.3315709046379,26848.750678346,0.0,1.0
2024-06-27,67.9,68.03,67.665,68.0,24260,67.278788962678,67.4075996042855,67.0459389566952,67.3778740716068,24484.0019476836,0.1666,1.0
2024-06-28,68.06,68.65,67.675,68.22,27315,67.4373251369641,68.0219272796443,67.0558474675881,67.5958613112503,27567.2099423321,0.0,1.0
2024-07-01,67.15,68.39,67.09,68.28,263335,66.5356506457118,67.7643059964293,66.4761995803544,67.6553123766076,265766.473738386,0.0,1.0
2024-07-02,67.45,67.48,66.94,66.94,144062,66.8329059724983,66.8626315051769,66.3275719169612,66.3275719169612,145392.180073668,0.0,1.0
2024-07-03,67.69,67.98,67.387,67.65,47977,67.0707102339274,67.3580570498211,66.7704823538731,67.0310761903559,48419.9901666948,0.0,1.0
2024-07-05,67.01,67.74,66.79,67.74,80738,66.3969314932114,67.1202527883919,66.1789442535679,67.1202527883919,81483.4851299289,0.0,1.0
2024-07-08,67.4,67.6195,67.14,67.26,32648,66.7833634180338,67.0008552321326,66.5257421348189,66.6446442655335,32949.4515906007,0.0,1.0
2024-07-09,66.85,67.4,66.84,67.4,68015,66.2383953189252,66.7833634180338,66.2284868080324,66.7833634180338,68643.008758108,0.0,1.0
2024-07-10,67.595,67.595,66.975,67.0,43558,66.9765793804451,66.9765793804451,66.3622517050863,66.3870229823185,43960.1878333553,0.0,1.0
2024-07-11,69.11,69.22,68.15,68.15,42612,68.4777187807169,68.5867124005386,67.5265017350001,67.5265017350001,43005.4530500698,0.0,1.0
2024-07-12,69.76,70.2199,69.48,69.48,28371,69.1217719887543,69.577464404718,68.8443336837536,68.8443336837536,28632.9603980928,0.0,1.0
2024-07-15,70.45,70.9865,69.885,70.08,41756,69.8054592403632,70.3370508497665,69.2456283749153,69.4388443373266,42141.5492715365,0.0,1.0
2024-07-16,72.79,72.83,70.75,70.75,151394,72.124050789298,72.1636848328695,70.1027145671497,70.1027145671497,152791.879260825,0.0,1.0
2024-07-17,71.61,72.65,71.61,72.24,26630,70.9548465039377,71.9853316367976,70.9548465039377,71.5790826901894,26875.8850728283,0.0,1.0
2024-07-18,71.05,72.59,70.89,71.58,28313,70.3999698939362,71.9258805714403,70.2414337196501,70.9251209712591,28574.4248616968,0.0,1.0
2024-07-19,70.52,70.88,70.2307,70.87,19328,69.8748188166134,70.2315252087572,69.5881655964823,70.2216166978644,19506.4628872559,0.0,1.0
2024-07-22,71.495,71.51,70.22,70.81,37776,70.8408986286696,70.8557613950089,69.5775634898269,70.1621656325071,38124.8003947112,0.0,1.0
2024-07-23,71.51,71.76,71.125,71.23,21136,70.8557613950089,71.103474167331,70.4742837256329,70.5783230900082,21331.1568493916,0.0,1.0
2024-07-24,69.85,71.51,69.77,71.19,51546,69.2109485867903,70.8557613950089,69.1316804996472,70.5386890464366,52021.9441218177,0.0,1.0
2024-07-25,70.85,71.88,69.98,69.98,72555,70.2017996760786,71.2223762980456,69.3397592283977,69.3397592283977,73224.9283311699,0.0,1.0
2024-07-26,72.06,72.3951,71.3164,71.48,184878,71.4007294941175,71.732763694138,70.6639326241227,70.8260358623302,186585.049962236,0.0,1.0
2024-07-29,72.12,72.41,71.95,72.26,60749,71.4601805594748,71.7475273753684,71.2917358742958,71.5988997119752,61309.9189744365,0.0,1.0
2024-07-30,72.48,72.89,72.16,72.37,109771,71.8168869516186,72.2231358982268,71.4998146030463,71.7078933317969,110784.558029644,0.0,1.0
2024-07-31,73.18,74.23,72.7151,73.15,57171,72.5104827141204,73.5508763578732,72.0498360427103,72.4807571814418,57698.8819188383,0.0,1.0
2024-08-01,71.43,73.59,70.94,73.16,162406,70.7764933078658,72.9167316607286,70.2909762741145,72.4906656923346,163905.557308965,0.0,1.0
2024-08-02,69.14,70.04,68.51,70.04,97621,68.5074443133955,69.399210293755,67.8832081271439,69.399210293755,98522.3723880799,0.0,1.0
2024-08-05,67.59,68.46,66.26,66.6,153668,66.9716251249986,67.8336655726795,65.6537931762451,65.9906825466032,155086.8759809,0.0,1.0
2024-08-06,68.27,69.24,67.52,67.7,141423,67.6454038657147,68.6065294223244,66.9022655487484,67.0806187448203,142728.813167653,0.0,1.0
2024-08-07,67.8,69.64,67.73,69.21,112165,67.1797038537492,69.0028698580397,67.110344277499,68.5768038896457,113200.662756056,0.0,1.0
2024-08-08,69.22,69.32,68.39,68.51,80910,68.5867124005386,68.6857975094674,67.7643059964293,67.8832081271439,81657.0732723445,0.0,1.0
2024-08-09,69.27,69.48,68.68,69.2,49719,68.636254955003,68.8443336837536,68.0516528123229,68.5668953787528,50178.0747253454,0.0,1.0
2024-08-12,68.67,69.4,68.63,69.4,28384,68.04174430143,68.7650655966105,68.0021102578585,68.7650655966105,28646.0804321126,0.0,1.0
2024-08-13,69.73,69.8743,68.82,69.09,108579,69.0920464560756,69.23502626826,68.1903719648233,68.4579017589311,109581.551833369,0.0,1.0
2024-08-14,69.92,70.13,69.6,69.85,156845,69.2803081630404,69.488386891791,68.9632358144682,69.2109485867903,158293.210448658,0.0,1.0
2024-08-15,71.19,71.4874,70.83,70.94,93543,70.5386890464366,70.833368160391,70.1819826542928,70.2909762741145,94406.7186394132,0.0,1.0
2024-08-16,71.05,71.38,70.72,71.21,33513,70.3999698939362,70.7269507534014,70.0729890344711,70.5585060682224,33822.4384696092,0.0,1.0
2024-08-19,71.56,71.56,71.125,71.45,18762,70.9053039494733,70.9053039494733,70.4742837256329,70.7963103296516,18935.2367907024,0.0,1.0
2024-08-20,71.15,71.62,70.9806,71.59,30258,70.4990550028651,70.9647550148306,70.3312048283396,70.935029482152,30537.3837977333,0.0,1.0
2024-08-21,72.0425,72.0425,71.435,71.54,42135,71.3833896000549,71.3833896000549,70.7814475633123,70.8854869276875,42524.0487248824,0.0,1.0
2024-08-22,71.94,72.3523,71.73,72.2,28408,71.2818273634029,71.6903552675165,71.0737486346523,71.5394486466178,28670.3020333798,0.0,1.0
2024-08-23,73.3,73.47,72.18,72.34,240214,72.629384844835,72.797829530014,71.5196316248321,71.6781677991182,242431.988617513,0.0,1.0
2024-08-26,73.19,73.95,73.071,73.7,34325,72.5203912250133,73.2734380528724,72.402479945388,73.0257252805503,34641.9359791524,0.0,1.0
2024-08-27,72.66,72.845,72.4359,72.82,32475,71.9952401476905,72.1785475992088,71.773190418581,72.1537763219766,32774.854214799,0.0,1.0
2024-08-28,72.54,72.91,72.29,72.53,54972,71.8763380169759,72.2429529200126,71.6286252446538,71.866429506083,55479.577702723,0.0,1.0
2024-08-29,72.92,73.67,72.51,72.8,32083,72.2528614309054,72.9959997478717,71.8466124842972,72.1339593001908,32379.2347274333,0.0,1.0
2024-08-30,73.63,73.698,72.6705,73.12,14654,72.9563657043002,73.0237435783718,72.005644084128,72.4510316487631,14789.3060404516,0.0,1.0
2024-09-03,71.46,73.29,71.29,73.25,61992,70.8062188405445,72.6194763339421,70.6377741553655,72.5798422903706,62564.3960734048,0.0,1.0
2024-09-04,71.25,71.683,71.06,71.16,47604,70.5981401117939,71.0271786334558,70.4098784048291,70.508963513758,48043.5461136657,0.0,1.0
2024-09-05,70.54,71.03,70.24,70.955,38738,69.8946358383992,70.3801528721505,69.5973805116127,70.3058390404539,39095.682912175,0.0,1.0
2024-09-06,69.75,71.18,69.7205,70.69,16819,69.1118634778614,70.5287805355437,69.0826333707274,70.0432635017925,16974.2963214382,0.0,1.0
2024-09-09,70.46,70.8998,70.28,70.475,26836,69.8153677512561,70.2511440603251,69.6370145551842,69.8302305175955,27083.7871503725,0.0,1.0
2024-09-10,70.54,70.6,69.9,70.6,33576,69.8946358383992,69.9540869037565,69.2604911412547,69.9540869037565,33886.0201729359,0.0,1.0
2024-09-11,70.83,70.855,68.9703,70.27,36613,70.1819826542928,70.206753931525,68.3392968835433,69.6271060442914,36951.0619666339,0.0,1.0
2024-09-12,71.56,71.6,70.65,70.88,37434,70.9053039494733,70.9449379930448,70.0036294582209,70.2315252087572,37779.6425766524,0.0,1.0
2024-09-13,72.67,72.84,72.07,72.13,204628,72.0051486585834,72.1735933437624,71.4106380050104,71.4700890703676,206517.409338442,0.0,1.0
2024-09-16,73.34,73.34,72.75,72.8,33655,72.6690188884065,72.6690188884065,72.0844167457264,72.1339593001908,33965.7496104407,0.0,1.0
2024-09-17,73.92,74.16,73.44,73.44,22898,73.2437125201938,73.481516781623,72.7681039973354,72.7681039973354,23109.426075765,0.0,1.0
2024-09-18,73.84,74.966,73.7231,73.94,31890,73.1644444330507,74.2801427595894,73.0486139407129,73.2635295419795,32184.4526839089,0.0,1.0
2024-09-19,75.69,75.72,74.7,75.4,52377,74.9975189482341,75.0272444809128,74.0165763698387,74.7101721323405,52860.6170656976,0.0,1.0
2024-09-20,74.96,75.31,74.7,75.31,24379,74.2741976530536,74.6209955343046,74.0165763698387,74.6209955343046,24604.1007206339,0.0,1.0
2024-09-23,75.41,75.51,74.995,75.34,34280,74.7200806432334,74.8191657521622,74.3088774411787,74.6507210669832,34596.5204767763,0.0,1.0
2024-09-24,75.59,75.77,75.36,75.56,28830,74.8984338393053,75.0767870353772,74.670538088769,74.8687083066266,29096.1985223297,0.0,1.0
2024-09-25,74.82,75.58,74.72,75.58,28841,74.1354785005533,74.8885253284124,74.0363933916244,74.8885253284124,29107.3000895771,0.0,1.0
2024-09-26,75.43,75.8675,75.325,75.48,45389,74.8637540511802,75.2979697796356,74.7595422763509,74.9133787058608,45732.3081562195,0.125,1.0
2024-09-27,75.75,76.3253,75.4721,75.84,40027,75.1813518411362,75.7523331178914,74.9055380104213,75.2706762195613,40329.7516704267,0.0,1.0
2024-09-30,75.76,75.84,75.12,75.57,20683,75.1912767720723,75.2706762195613,74.5560811921604,75.0027030842859,20839.4397231728,0.0,1.0
2024-10-01,75.43,75.8582,74.86,75.8,32864,74.8637540511802,75.288739593865,74.2980329878212,75.2309764958168,33112.5729856573,0.0,1.0
2024-10-02,75.28,75.66,75.05,75.29,27953,74.7148800871384,75.0920274627111,74.4866066756075,74.7248050180745,28164.4277223733,0.0,1.0
2024-10-03,74.88,75.1632,74.53,74.95,47988,74.3178828496934,74.5989568938044,73.9705102669291,74.3873573662463,48350.9661768416,0.0,1.0
2024-10-04,75.405,75.58,74.72,75.58,24483,74.8389417238399,75.0126280152221,74.1590839547154,75.0126280152221,24668.181731008,0.0,1.0
2024-10-07,75.41,75.5838,74.94,75.07,22178,74.843904189308,75.0163994889778,74.3774324353102,74.5064565374798,22345.74743415,0.0,1.0
2024-10-08,75.5084,75.74,75.22,75.22,20753,74.9415655097194,75.1714269102,74.6553305015216,74.6553305015216,20909.9691812118,0.0,1.0
2024-10-09,76.0061,76.1405,75.43,75.58,35955,75.4355293224103,75.5689203941918,74.8637540511802,75.0126280152221,36226.9523399254,0.0,1.0
2024-10-10,75.37,75.6325,75.15,75.6,21838,74.8042044655635,75.0647339026367,74.5858559849688,75.0324778770943,22003.1757808174,0.0,1.0
2024-10-11,76.8,76.8,75.9109,75.9109,27417,76.2234695894291,76.2234695894291,75.3410439798984,75.3410439798984,27624.3735865313,0.0,1.0
2024-10-14,77.38,77.39,76.75,76.82,35057,76.7991155837243,76.8090405146604,76.1738449347485,76.2433194513014,35322.1601496527,0.0,1.0
2024-10-15,76.92,77.81,76.92,77.38,16758,76.3425687606626,77.2258876139776,76.3425687606626,76.7991155837243,16884.7522545535,0.0,1.0
2024-10-16,77.68,77.8743,77.2914,77.38,17749,77.096863511808,77.2897049198969,76.7111806956303,76.7991155837243,17883.2478676494,0.0,1.0
2024-10-17,77.8225,77.897,77.59,77.88,11058,77.2382937776478,77.3122345131219,77.0075391333829,77.2953621305305,11141.6392428006,0.0,1.0
2024-10-18,77.9834,78.0447,77.58,77.98,46782,77.39798591641,77.4588257430485,76.9976142024468,77.3946114398917,47135.844371197,0.0,1.0
2024-10-21,77.2215,77.965,77.2018,77.86,12361,76.6418054283868,77.3797240434875,76.6222533144426,77.2755122686582,12454.4947260136,0.0,1.0
2024-10-22,76.32,76.88,76.1405,76.88,23504,75.7470729044952,76.3028690369181,75.5689203941918,76.3028690369181,23681.7768821473,0.0,1.0
2024-10-23,76.17,76.6,75.66,76.13,19810,75.5981989404534,76.0249709707067,75.0920274627111,75.5584992167089,19959.8366250569,0.0,1.0
2024-10-24,76.15,76.33,75.8114,76.33,17297,75.5783490785811,75.7569978354313,75.242290917084,75.7569978354313,17427.8290814543,0.0,1.0
2024-10-25,75.89,76.71,75.6748,76.66,41379,75.3203008742419,76.134145211004,75.1067163604965,76.0845205563234,41691.977774267,0.0,1.0
2024-10-28,76.72,76.9,76.27,76.27,26014,76.1440701419402,76.3227188987904,75.6974482498146,75.6974482498146,26210.7617346911,0.0,1.0
2024-10-29,76.2878,76.3838,75.83,76.3,20548,75.7151146268809,75.8103939638677,75.2607512886252,75.727223042623,20703.418625526,0.0,1.0
2024-10-30,76.34,77.03,76.01,76.01,30668,75.7669227663675,76.45174300096,75.4394000454754,75.4394000454754,30899.963130603,0.0,1.0
2024-10-31,75.49,76.13,75.49,76.13,36545,74.9233036367969,75.5584992167089,74.9233036367969,75.5584992167089,36821.4149148261,0.0,1.0
2024-11-01,75.61,76.31,75.5294,75.85,32092,75.0424028080304,75.7371479735591,74.9624078646853,75.2806011504974,32334.733819855,0.0,1.0
2024-11-04,75.72,76.24,75.64,75.66,23632,75.1515770483278,75.6676734570062,75.0721776008388,75.0920274627111,23810.7450339902,0.0,1.0
2024-11-05,77.02,77.02,75.962,75.97,84163,76.4418180700239,76.4418180700239,75.391760376982,75.3997003217309,84799.5825277468,0.0,1.0
2024-11-06,80.32,80.36,79.135,79.67,63475,79.7170452789446,79.7567450026891,78.540940963014,79.0719247680966,63955.1049861428,0.0,1.0
2024-11-07,80.07,80.54,79.89,80.42,35872,79.4689220055416,79.9353937595394,79.2902732486913,79.8162945883059,36143.3245539647,0.0,1.0
2024-11-08,81.07,81.3794,80.16,80.29,55911,80.4614150991539,80.7684924623176,79.5582463839667,79.6872704861363,56333.8932631781,0.0,1.0
2024-11-11,81.97,82.36,81.74,81.78,62504,81.354658883405,81.7417311899139,81.1263854718742,81.1660851956187,62976.7606467723,0.0,1.0
2024-11-12,81.06,81.86,80.8,81.72,28357,80.4514901682178,81.2454846431077,80.1934419638786,81.106535610002,28571.4834516274,0.0,1.0
2024-11-13,81.06,81.75,80.99,81.29,36112,80.4514901682178,81.1363104028103,80.3820156516649,80.6797635797486,36385.1398386701,0.0,1.0
2024-11-14,80.01,81.21,79.8501,81.21,44047,79.4093724199248,80.6003641322596,79.2506727742562,80.6003641322596,44380.1576892419,0.0,1.0
2024-11-15,79.34,79.9495,79.18,79.78,34909,78.7444020472045,79.3493265877613,78.5856031522266,79.181099008394,35173.0407240844,0.0,1.0
2024-11-18,79.48,79.88,79.28,79.48,28579,78.8833510803103,79.2803483177552,78.6848524615878,78.8833510803103,28795.1625899799,0.0,1.0
2024-11-19,79.28,79.5396,78.78,78.94,41953,78.6848524615878,78.9425036686896,78.1886059147816,78.3474048097596,42270.3193301874,0.0,1.0
2024-11-20,79.63,79.63,78.8942,79.42,42984,79.0322250443521,79.0322250443521,78.3019486260721,78.8238014946935,43309.1174907343,0.0,1.0
2024-11-21,81.27,81.33,79.88,79.99,48563,80.6599137178764,80.7194633034931,79.2803483177552,79.3895225580526,48930.3152964482,0.0,1.0
2024-11-22,82.15,82.2574,81.43,81.45,32133,81.5333076402553,81.6399013985092,80.8187126128544,80.8385624747266,32376.0439309921,0.0,1.0
2024-11-25,83.27,83.71,82.81,82.81,85749,82.6448999051011,83.0815968662905,82.1883530820394,82.1883530820394,86397.5785341749,0.0,1.0
2024-11-26,83.09,83.2,82.64,83.13,27825,82.4662511482509,82.5754253885482,82.0196292561253,82.5059508719954,28035.4595705305,0.0,1.0
2024-11-27,82.755,83.65,82.69,83.36,20034,82.1337659618907,83.0220472806738,82.0692539108059,82.7342242835262,20185.530890782,0.0,1.0
2024-11-29,83.13,83.39,83.09,83.19,8053,82.5059508719954,82.7639990763346,82.4662511482509,82.5655004576121,8113.91036555191,0.0,1.0
2024-12-02,82.6302,83.29,82.54,83.16,24482,82.0099028238079,82.6647497669734,81.9203799467641,82.5357256648037,24667.1741673217,0.0,1.0
2024-12-03,82.4284,82.74,82.08,82.74,21406,81.8096177175169,82.1188785654866,81.4638331237024,82.1188785654866,21567.9082683477,0.0,1.0
2024-12-04,82.33,82.47,81.9518,82.33,23387,81.7119563971055,81.8509054302112,81.3365955091013,81.7119563971055,23563.8919308534,0.0,1.0
2024-12-05,81.59,82.39,81.56,82.39,21852,80.9775115078323,81.7715059827222,80.947736715024,81.7715059827222,22017.2816724252,0.0,1.0
2024-12-06,81.4946,82.18,81.272,82.02,18927,80.8828276667017,81.5630824330636,80.6618987040636,81.4042835380857,19070.1578900784,0.0,1.0
2024-12-09,80.5356,81.74,80.5301,81.74,28712,79.9310267899275,81.1263854718742,79.9255680779126,81.1263854718742,28929.1685602541,0.0,1.0
2024-12-10,79.96,80.4616,79.64,80.44,19355,79.3597477652442,79.8575823010002,79.0421499752882,79.8361444501781,19501.395147803,0.0,1.0
2024-12-11,80.36,80.56,80.17,80.55,43543,79.7567450026891,79.9552436214116,79.5681713149028,79.9453186904755,43872.3455913606,0.0,1.0
2024-12-12,79.82,80.3,79.77,80.21,76689,79.2207987321385,79.6971954170724,79.1711740774578,79.6078710386473,77269.0515365467,0.0,1.0
2024-12-13,79.24,79.65,78.98,79.65,336649,78.8170525416569,79.2248641461759,78.558440304645,79.2248641461759,338455.52326257,0.1732,1.0
2024-12-16,79.24,79.545,78.9032,79.33,22712,78.8170525416569,79.120424588921,78.4820502284814,78.9065721621611,22833.8769589082,0.0,1.0
2024-12-17,78.19,78.87,78.01,78.87,52207,77.7726569691085,78.4490274351399,77.5936177281002,78.4490274351399,52487.1528000054,0.0,1.0
2024-12-18,75.35,78.425,75.3101,78.31,51940,74.9478156109774,78.0064026448693,74.9081285792206,77.892016463114,52218.7200266685,0.0,1.0
2024-12-19,74.93,76.28,74.91,75.98,58214,74.5300573819581,75.8728516895204,74.5101641329571,75.5744529545065,58526.3875169903,0.0,1.0
2024-12-20,75.56,76.3086,74.56,74.78,25373,75.1566947254871,75.9012990355917,74.162032275441,74.3808580144511,25509.1563965471,0.0,1.0
2024-12-23,75.51,75.6,75.0157,75.41,47357,75.1069616029848,75.196481223489,74.615299953927,75.0074953579802,47611.1267674805,0.0,1.0
2024-12-24,76.07,76.16,75.4,75.64,41730,75.6639725750107,75.7534921955148,74.9975487334797,75.2362677214908,41953.9312035593,0.0,1.0
2024-12-26,76.36,76.36,75.74,75.87,26560,75.9524246855241,75.9524246855241,75.3357339664954,75.4650400850014,26702.5260667754,0.0,1.0
2024-12-27,75.54,76.28,75.1223,75.86,19877,75.1368014764862,75.8728516895204,74.7213309711019,75.455093460501,19983.6638038138,0.0,1.0
2024-12-30,74.875,75.2075,74.18,74.96,21260,74.4753509472055,74.8060762118458,73.7840605444234,74.5598972554594,21374.0852477276,0.0,1.0
2024-12-31,74.81,75.3198,74.68,75.2,42455,74.4106978879525,74.917776804986,74.2813917694465,74.7986162434705,42682.8216929574,0.0,1.0
2025-01-02,74.53,75.6399,74.26,75.4,185777,74.1321924019396,75.2361682552458,73.8636335404271,74.9975487334797,186773.915101933,0.0,1.0
2025-01-03,75.44,75.52,74.635,74.83,76320,75.0373352314816,75.1169082274853,74.2366319591944,74.4305911369534,76729.5477942883,0.0,1.0
2025-01-06,75.47,76.2937,75.39,75.94,22640,75.067175104983,75.886478565086,74.9876021089793,75.5346664565047,22761.4905930646,0.0,1.0
2025-01-07,74.98,75.75,74.64,75.75,22316,74.5797905044604,75.3456805909959,74.2416052714447,75.3456805909959,22435.751946768,0.0,1.0
2025-01-08,75.11,75.14,74.2618,74.73,52416,74.7090966229664,74.7389364964677,73.8654239328372,74.3311248919488,52697.2743341904,0.0,1.0
2025-01-10,73.88,74.39,73.5605,74.39,130042,73.4856618094096,73.9929396589331,73.1678671566198,73.9929396589331,130739.830375587,0.0,1.0
2025-01-13,74.7,74.7999,73.34,73.34,288818,74.3012850184474,74.400651797207,72.9485440863847,72.9485440863847,290367.852919952,0.0,1.0
2025-01-14,76.1,76.19,75.4,75.4,41571,75.693812448512,75.7833320690162,74.9975487334797,74.9975487334797,41794.077978988,0.0,1.0
2025-01-15,77.36,77.9699,77.1075,77.79,34450,76.9470871355702,77.5537317638533,76.6959348669335,77.37479198909,34634.8653238107,0.0,1.0
2025-01-16,78.0,78.14,77.2905,77.35,30789,77.5836711035997,77.7229238466062,76.877958095292,76.9371405110697,30954.2196938986,0.0,1.0
2025-01-17,78.35,78.7092,78.23,78.52,43054,77.9318029611159,78.2890857131725,77.8124434671104,78.1008955776237,43285.036042129,0.0,1.0
2025-01-21,79.75,79.78,78.93,78.93,40074,79.3243303911805,79.3541702646819,78.5087071821427,78.5087071821427,40289.044789155,0.0,1.0
2025-01-22,79.5,79.7839,79.4251,79.76,33543,79.075664778669,79.3580494482371,79.0011645611605,79.334277015681,33722.9981874189,0.0,1.0
2025-01-23,79.81,79.9321,79.2145,79.55,32422,79.3840101381833,79.5054584233339,78.7916886491808,79.1253979011713,32595.9826858807,0.0,1.0
2025-01-24,79.56,79.85,79.43,79.72,25234,79.1353445256717,79.4237966361851,79.0060384071657,79.2944905176791,25369.4104958212,0.0,1.0
2025-01-27,78.61,79.174,78.48,78.6,50900,78.1904151981279,78.7514048199539,78.0611090796219,78.1804685736274,51173.1391867043,0.0,1.0
2025-01-28,78.5,78.67,78.0906,78.33,64518,78.0810023286228,78.2500949451307,77.6737875215739,77.911909712115,64864.2159930804,0.0,1.0
2025-01-29,78.26,78.78,78.01,78.68,32315,77.8422833406117,78.3595078146357,77.5936177281002,78.2600415696311,32488.4085033075,0.0,1.0
2025-01-30,79.35,79.61,78.67,78.67,38795,78.926465411162,79.185077648174,78.2500949451307,78.2500949451307,39003.1814292376,0.0,1.0
2025-01-31,78.46,79.46,78.37,79.33,28440,78.041215830621,79.0358782806671,77.9516962101168,78.9065721621611,28592.6145082489,0.0,1.0
2025-02-03,77.3,77.84,76.25,76.95,57666,76.8874073885674,77.4245251115923,75.843011816019,76.5392755310513,57975.4468436246,0.0,1.0
2025-02-04,77.41,77.61,77.327,77.36,42193,76.9968202580725,77.1957527480817,76.9142632747187,76.9470871355702,42419.4157505818,0.0,1.0
2025-02-05,77.9,77.9752,77.3878,77.62,81257,77.4842048585951,77.5590034748386,76.9747387516815,77.2056993725822,81693.040685541,0.0,1.0
2025-02-06,77.87,78.25,77.36,78.17,34691,77.4543649850937,77.8323367161113,76.9470871355702,77.7527637201076,34877.1585761485,0.0,1.0
2025-02-07,76.99,77.83,76.91,77.82,52996,76.5790620290531,77.4145784870919,76.4994890330494,77.4046318625914,53280.3867257089,0.0,1.0
2025-02-10,77.08,77.42,76.86,77.42,41700,76.6685816495573,77.006766882573,76.4497559105471,77.006766882573,41923.7702177912,0.0,1.0
2025-02-11,76.81,77.1299,76.56,76.72,131109,76.4000227880448,76.7182153058146,76.1513571755333,76.3105031675407,131812.556102743,0.0,1.0
2025-02-12,75.85,76.1557,75.4307,75.65,32229,75.4451468360005,75.7492151469796,75.0280848706962,75.2462143459913,32401.947010772,0.0,1.0
2025-02-13,76.33,76.42,75.8801,76.16,62168,75.9225848120227,76.0121044325268,75.4750861757469,75.7534921955148,62501.6054412384,0.0,1.0
2025-02-14,76.92,77.01,76.58,76.69,84685,76.5094356575499,76.598955278054,76.1712504245342,76.2806632940393,85139.4359926534,0.0,1.0
2025-02-18,77.57,77.625,76.95,77.12,51107,77.1559662500799,77.2106726848324,76.5392755310513,76.7083681475591,51381.2499885049,0.0,1.0
2025-02-19,76.7,77.13,76.57,77.13,27313,76.2906099185397,76.7183147720596,76.1613038000337,76.7183147720596,27459.5668095571,0.0,1.0
2025-02-20,75.85,76.56,75.365,76.56,21361,75.4451468360005,76.1513571755333,74.9627355477281,76.1513571755333,21475.6272331472,0.0,1.0
2025-02-21,73.75,76.03,73.49,76.03,32740,73.3563556909036,75.6241860770088,73.0977434538916,75.6241860770088,32915.6891350236,0.0,1.0
2025-02-24,73.2507,73.96,73.05,73.96,34071,72.8597207295956,73.5652348054133,72.6600919758713,73.5652348054133,34253.8315369391,0.0,1.0
2025-02-25,73.78,74.07,72.9799,73.44,118881,73.386195564405,73.6746476749184,72.5903661381231,73.0480103313893,119518.938303627,0.0,1.0
2025-02-26,73.91,74.765,73.89,74.25,52484,73.515501682911,74.3659380777004,73.49560843391,73.8536869159267,52765.639235265,0.0,1.0
2025-02-27,73.16,74.1296,73.13,74.02,23839,72.7695048453764,73.7339295569411,72.739664971875,73.624914552416,23966.9246576001,0.0,1.0
2025-02-28,73.97,74.01,73.0401,73.19,12960,73.5751814299137,73.6149679279156,72.6502448176158,72.7993447188777,13029.5458518603,0.0,1.0
2025-03-03,72.17,74.4036,71.93,74.23,92436,71.7847890198307,74.0064670682538,71.5460700318196,73.8337936669257,92932.0293489627,0.0,1.0
2025-03-04,70.57,71.84,69.86,71.56,174588,70.1933290997568,71.4565504113154,69.4871187602241,71.1780449253025,175524.872776588,0.0,1.0
2025-03-05,71.81,72.0193,70.75,70.92,29298,71.4267105378141,71.6348933886087,70.3723683407651,70.541460957273,29455.2187012193,0.0,1.0
2025-03-06,71.3,71.83,70.85,71.02,63454,70.9194326882905,71.446603786815,70.4718345857698,70.6409272022776,63794.5063645017,0.0,1.0
2025-03-07,71.86,72.0129,70.381934,71.08,33025,71.4764436603164,71.6285275489284,70.0062669114265,70.7006069492804,33202.2184998214,0.0,1.0
2025-03-10,70.5,71.78,70.09,70.95,121955,70.1237027282536,71.3968706643127,69.7158911237347,70.5713008307744,122609.433978674,0.0,1.0
2025-03-11,69.63,70.49,69.22,70.48,85994,69.2583463967134,70.1137561037531,68.8505347921945,70.1038094792527,86455.460338339,0.0,1.0
2025-03-12,69.49,70.28,69.13,70.28,51919,69.119093653707,69.9048769892434,68.7610151716904,69.9048769892434,52197.6073366307,0.0,1.0
2025-03-13,68.3,69.392,67.99,69.31,68263,67.9354453381521,69.0216167336025,67.6270999786378,68.9400544126987,68629.3123831433,0.0,1.0
2025-03-14,69.96,70.0,69.0,69.01,159316,69.5865850052287,69.6263715032305,68.6317090531844,68.6416556776848,160170.920288192,0.0,1.0
2025-03-17,70.87,71.165,69.84,69.84,48856,70.4917278347707,70.7851532575343,69.4672255112231,69.4672255112231,49118.170689698,0.0,1.0
2025-03-18,70.44,70.705,70.0913,70.57,74251,70.0640229812508,70.3276085305131,69.7171841849197,70.1933290997568,74649.4451424751,0.0,1.0
2025-03-19,71.41,71.71,70.52,70.52,85836,71.0288455577956,71.3272442928094,70.1435959772545,70.1435959772545,86296.6124799598,0.0,1.0
2025-03-20,70.795,71.5398,70.76,70.76,18558,70.4171281510172,71.1579527438116,70.3823149652656,70.3823149652656,18657.5857962055,0.0,1.0
2025-03-21,70.18,70.2825,69.5291,70.04,22487,69.8054107442388,69.9073636453686,69.1579849555038,69.6661580012324,22607.6695656468,0.0,1.0
2025-03-24,72.05,72.05,71.12,71.12,40584,71.6654295258251,71.6654295258251,70.7403934472822,70.7403934472822,40801.7815472143,0.0,1.0
2025-03-25,71.84,72.36,71.42,71.99,35043,71.4565504113154,71.9737748853394,71.0387921822961,71.6057497788224,35231.0474758287,0.0,1.0
2025-03-26,71.38,72.15,71.275,71.94,95400,70.9990056842942,71.7648957708298,70.8945661270394,71.5560166563201,95911.9347428604,0.0,1.0
2025-03-27,71.03,71.5,70.595,71.22,51387,70.7609829599982,71.2292028951129,70.3276304668601,70.9502633592999,51582.3615969748,0.1107,1.0
2025-03-28,69.33,70.875,69.14,70.79,1943809,69.0674214925619,70.6065700026731,68.8781410932602,70.5218919293013,1951198.91633008,0.0,1.0
2025-03-31,69.64,69.95,68.0551,68.56,79581,69.3762474072121,69.6850733218622,67.7973500132475,68.3003377690761,79883.5487233902,0.0,1.0
2025-04-01,70.09,70.1427,68.83,69.32,115393,69.8245430897687,69.8770434952592,68.5693151786101,69.0574593662829,115831.69773989,0.0,1.0
2025-04-02,71.1,71.15,69.25,69.25,32878,70.8307178439514,70.8805284753466,68.9877244823296,68.9877244823296,33002.9946209224,0.0,1.0
2025-04-03,66.18,68.44,66.18,68.33,77152,65.9293517146653,68.1807922537276,65.9293517146653,68.0712088646582,77445.3142220757,0.0,1.0
2025-04-04,62.94,64.23,61.625,63.89,338577,62.7016228002574,63.9867370902532,61.3916031945641,63.6480247967659,339864.192157918,0.0,1.0
2025-04-07,62.17,63.39,60.445,60.89,97297,61.9345390767716,63.1499184828141,60.2160722936378,60.6593869130549,97666.9008951848,0.0,1.0
2025-04-08,60.85,64.4,60.015,64.4,137251,60.6195384079387,64.1560932369968,59.7877008636392,64.1560932369968,137772.796846409,0.0,1.0
2025-04-09,66.81,66.945,60.1531,60.21,263142,66.5569656702447,66.6914543750116,59.9252778275527,59.9819623260804,264142.405576335,0.0,1.0
2025-04-10,64.33,65.4,62.73,65.26,65248,64.0863583530435,65.1523058649005,62.4924181483976,65.012836096994,65496.0579422698,0.0,1.0
2025-04-11,65.42,65.5581,63.3,64.22,2003150,65.1722301174585,65.309807081372,63.0602593463027,63.9767749639741,2010765.51721214,0.0,1.0
2025-04-14,66.07,66.43,65.33,66.37,30101,65.8197683255959,66.1784048716413,65.0825709809472,66.118632113967,30215.4371033635,0.0,1.0
2025-04-15,65.51,66.5567,65.41,65.92,26813,65.2618892539699,66.3046250115967,65.1622679911795,65.6703364314104,26914.9368809171,0.0,1.0
2025-04-16,64.39,65.41,63.8,65.1,64856,64.1461311107178,65.1622679911795,63.5583656602546,64.8534420765294,65102.5676481094,0.0,1.0
2025-04-17,64.64,65.1,64.2301,64.49,71110,64.3951842676937,64.8534420765294,63.9868367115159,64.2457523735081,71380.3439227991,0.0,1.0
2025-04-21,63.22,63.995,62.6046,63.96,94079,62.9805623360704,63.7526271226958,62.3674930848585,63.7177596807192,94436.6667966956,0.0,1.0
2025-04-22,64.8,64.98,63.855,63.97,46539,64.5545782881583,64.7338965611809,63.6131573547893,63.7277218069982,46715.9306120538,0.0,1.0
2025-04-23,65.68,67.715,65.42,66.57,96328,65.4312454007135,67.4585380984975,65.1722301174585,66.3178746395478,96694.2169792631,0.0,1.0
2025-04-24,67.26,67.3,65.39,65.58,57147,67.0052613528013,67.0451098579175,65.1423437386214,65.3316241379231,57364.2597968809,0.0,1.0
2025-04-25,66.87,67.1,66.41,66.9,88611,66.6167384279189,66.8458673323367,66.1584806190832,66.646624806756,88947.878713868,0.0,1.0
2025-04-28,67.01,67.58,66.455,67.58,27595,66.7562081958254,67.3240493937305,66.2033101873388,67.3240493937305,27699.909865696,0.0,1.0
2025-04-29,67.3951,67.55,66.5768,66.9401,19583,67.1398496788311,67.2941630148934,66.3246488854175,66.6865729331349,19657.4500779099,0.0,1.0
2025-04-30,67.36,67.55,66.025,66.49,41703,67.1048826155917,67.2941630148934,65.7749387573403,66.2381776293155,41861.5452483827,0.0,1.0
2025-05-01,67.48,68.1522,67.29,67.7,115223,67.2244281309401,67.894082259417,67.0351477316384,67.4435949090789,115661.051438851,0.0,1.0
2025-05-02,68.895,69.1233,68.23,68.23,57198,68.6340689994238,68.8615043423742,67.9715876018679,67.9715876018679,57415.4536871926,0.0,1.0
2025-05-05,68.67,69.3,68.4519,68.55,48790,68.4099211581455,69.0375351137248,68.1926471839997,68.290375642797,48975.488398163,0.0,1.0
2025-05-06,68.11,68.75,68.03,68.12,37231,67.8520420865194,68.4896181683778,67.7723450762871,67.8620042127985,37372.5437292889,0.0,1.0
2025-05-07,68.0,68.34,67.67,68.18,48330,67.74245869745,68.0811709909373,67.4137085302418,67.9217769704727,48513.7395835872,0.0,1.0
2025-05-08,69.51,70.0066,68.64,68.65,59580,69.2467397655846,69.7414589566015,68.3800347793084,68.3899969055874,59806.5095052788,0.0,1.0
2025-05-09,69.74,69.92,69.46,69.75,84992,69.4758686700024,69.6551869430251,69.1969291341894,69.4858307962815,85315.1201052812,0.0,1.0
2025-05-12,72.82,73.05,72.15,72.28,69242,72.5442035639457,72.7733324683636,71.8767411032503,72.0062487448778,69505.242214913,0.0,1.0
2025-05-13,73.11,73.47,72.95,72.95,75063,72.8331052260378,73.1917417720831,72.6737112055732,72.6737112055732,75348.3723228389,0.0,1.0
2025-05-14,72.58,73.03,72.495,73.03,72498,72.3051125332489,72.7534082158055,72.2204344598771,72.7534082158055,72773.6207806932,0.0,1.0
2025-05-15,72.69,72.72,72.345,72.45,36845,72.4146959223183,72.4445823011554,72.0710025656915,72.1756048916214,36985.0762457535,0.0,1.0
2025-05-16,73.53,73.58,72.79,72.79,80213,73.2515145297574,73.3013251611525,72.5143171851087,72.5143171851087,80517.9514425466,0.0,1.0
2025-05-19,73.4,73.4958,72.69,72.69,47906,73.1220068881299,73.2174440578831,72.4146959223183,72.4146959223183,48088.1276327607,0.0,1.0
2025-05-20,72.89,73.3712,72.66,73.24,47502,72.613938447899,73.0933159644463,72.3848095434812,72.9626128676653,47682.5917173507,0.0,1.0
2025-05-21,70.94,72.3351,70.88,72.32,19819,70.6713238234868,72.0611400606753,70.6115510658126,72.0460972499939,19894.3472958228,0.0,1.0
2025-05-22,71.0,71.4,70.52,70.67,68872,70.7310965811611,71.1295816323225,70.2529145197673,70.4023464139528,69133.8355597106,0.0,1.0
2025-05-23,70.65,70.855,70.22,70.225,28025,70.3824221613948,70.586645750115,69.9540507313962,69.9590317945357,28131.5446271473,0.0,1.0
2025-05-27,72.27,72.28,71.35,71.67,29272,71.9962866185987,72.0062487448778,71.0797710009273,71.3985590418565,29383.2854353562,0.0,1.0
2025-05-28,71.52,72.39,71.52,72.39,16964,71.249127147671,72.1158321339472,71.249127147671,72.1158321339472,17028.4932401401,0.0,1.0
2025-05-29,71.9,72.05,71.315,72.05,55116,71.6276879462744,71.7771198404599,71.0449035589507,71.7771198404599,55325.5384003515,0.0,1.0
2025-05-30,71.5,71.77,71.17,71.62,15214,71.2292028951129,71.4981803046469,70.9004527279047,71.3487484104613,15271.8401412103,0.0,1.0
2025-06-02,71.04,71.36,70.25,71.36,29298,70.7709450862772,71.0897331272064,69.9839371102333,71.0897331272064,29409.3842813974,0.0,1.0
2025-06-03,72.29,72.31,71.19,71.23,22810,72.0162108711568,72.0361351237149,70.9203769804628,70.9602254855789,22896.7183923365,0.0,1.0
2025-06-04,72.33,72.67,72.31,72.45,18025,72.056059376273,72.3947716697602,72.0361351237149,72.1756048916214,18093.526918977,0.0,1.0
2025-06-05,72.23,72.6541,72.1,72.37,27252,71.9564381134826,72.3789318889765,71.8269304718551,72.0959078813891,27355.6058583058,0.0,1.0
2025-06-06,72.83,73.12,72.5738,72.98,24735,72.5541656902248,72.8430673523169,72.2989360149559,72.7035975844103,24829.0368011593,0.0,1.0
2025-06-09,73.09,73.51,72.9,73.14,22792,72.8131809734797,73.2315902771993,72.6239005741781,72.8629916048749,22878.6499604618,0.0,1.0
2025-06-10,73.48,73.59,73.22,73.3,15885,73.2017038983622,73.3112872874316,72.9426886151072,73.0223856253395,15945.3911294286,0.0,1.0
2025-06-11,73.07,73.7,72.93,73.7,35492,72.7932567209217,73.420870676501,72.6537869530152,73.420870676501,35626.9324498381,0.0,1.0
2025-06-12,72.97,73.0682,72.355,72.65,18346,72.6936354581313,72.7914635381915,72.0809646919706,72.3748474172021,18415.7472874093,0.0,1.0
2025-06-13,71.59,72.44,71.37,72.19,31763,71.3188620316242,72.1656427653424,71.0996952534854,71.9165896083664,31883.7556464614,0.0,1.0
2025-06-16,72.42,72.81,72.06,72.27,51015,72.1457185127843,72.5342414376667,71.787081966739,71.9962866185987,51208.9473382309,0.0,1.0
2025-06-17,71.54,72.27,71.5,72.05,13958,71.269051400229,71.9962866185987,71.2292028951129,71.7771198404599,14011.0651170641,0.0,1.0
2025-06-18,71.49,72.3,71.4,71.55,36441,71.2192407688339,72.0261729974358,71.1295816323225,71.2790135265081,36579.5403303434,0.0,1.0
2025-06-20,71.68,71.9648,71.37,71.9,39236,71.4085211681356,71.6922425245625,71.0996952534854,71.6276879462744,39385.1662797771,0.0,1.0
2025-06-23,72.77,72.78,71.27,71.52,30017,72.4943929325506,72.5043550588296,71.000073990695,71.249127147671,30131.1177546148,0.0,1.0
2025-06-24,73.61,73.7,73.06,73.33,16525,73.3312115399897,73.420870676501,72.7832945946426,73.0522720041766,16587.8242627514,0.0,1.0
2025-06-25,72.97,73.62,72.7301,73.62,41517,72.6936354581313,73.3411736662687,72.4546440486972,73.3411736662687,41674.8381190107,0.0,1.0
2025-06-26,73.78,73.796433,73.18,73.18,29608,73.6218067635492,73.6382045292112,73.0230932360603,73.0230932360603,29671.6195381605,0.1217,1.0
2025-06-27,74.15,74.66,73.72,74.0,65579,73.991013438834,74.4999199371995,73.5619354108003,73.8413350569618,65719.9114324853,0.0,1.0
2025-06-30,74.22,74.51,74.0432,74.51,21594,74.0608633503743,74.3502415553273,73.884442430941,74.3502415553273,21640.3996320939,0.0,1.0
2025-07-01,75.68,76.3341,73.97,73.97,76181,75.5177329339306,76.1704304644814,73.8113993805873,73.8113993805873,76344.6922465754,0.0,1.0
2025-07-02,76.45,76.45,75.4456,75.81,26853,76.2860819608747,76.2860819608747,75.2838355158583,75.6474541982199,26910.6997925636,0.0,1.0
2025-07-03,76.79,76.8603,76.63,76.63,52257,76.625352959785,76.6955022280892,76.4656960191213,76.4656960191213,52369.2860782779,0.0,1.0
2025-07-07,76.12,76.8247,75.625,76.41,26531,75.9567895207558,76.6599785587915,75.4628508605775,76.2461677257087,26588.0079021526,0.0,1.0
2025-07-08,76.51,76.8,76.21,76.27,15353,76.3459533136236,76.6353315185765,76.0465965498791,76.106467902628,15385.9894207436,0.0,1.0
2025-07-09,77.08,77.12,76.305,76.87,22870,76.914731164738,76.9546453999039,76.1413928583982,76.7051814301169,22919.141409002,0.0,1.0
2025-07-10,77.63,78.0299,77.11,77.11,59684,77.4635518982695,77.8625944643408,76.9446668411125,76.9446668411125,59812.2446810176,0.0,1.0
2025-07-11,76.81,77.1462,76.79,77.14,61099,76.645310077368,76.9807892239376,76.625352959785,76.9746025174869,61230.2851311155,0.0,1.0
2025-07-14,76.8,76.96,76.5655,76.73,17702,76.6353315185765,76.7949884592402,76.4013343149163,76.5654816070362,17740.0367827789,0.0,1.0
2025-07-15,75.64,77.07,75.64,77.07,19998,75.4778186987647,76.9047526059465,75.4778186987647,76.9047526059465,20040.9702622309,0.0,1.0
2025-07-16,76.01,76.13,75.24,75.96,26184,75.8470253740495,75.9667680795473,75.0786763471054,75.7971325800921,26240.2622935421,0.0,1.0
2025-07-17,77.2,77.3399,76.28,76.28,20190,77.0344738702358,77.1740739077286,76.1164464614195,76.1164464614195,20233.3828180039,0.0,1.0
2025-07-18,76.912,77.49,76.4999,77.49,13451,76.7470913770411,77.3238520751887,76.3358749692442,77.3238520751887,13479.9025401174,0.0,1.0
2025-07-21,76.22,77.2256,76.22,77.18,53110,76.0565751086706,77.060018980742,76.0565751086706,77.0145167526528,53224.1189432485,0.0,1.0
2025-07-22,77.49,77.57,76.21,76.21,23254,77.3238520751887,77.4036805455206,76.0465965498791,76.0465965498791,23303.966520548,0.0,1.0
2025-07-23,78.65,78.738,78.02,78.02,19326,78.4813648950006,78.5691762123656,77.8527156911372,77.8527156911372,19367.5263170254,0.0,1.0
2025-07-24,78.29,78.939,78.231,78.46,18600,78.1221367785072,78.7697452440744,78.0632632816375,78.2917722779624,18639.9663405088,0.0,1.0
2025-07-25,79.5,79.5,78.6491,78.92,36938,79.3295423922765,79.3295423922765,78.4804668247093,78.7507859823706,37017.3697142857,0.0,1.0
2025-07-28,79.09,79.53,78.95,79.53,21302,78.9204214818258,79.3594780686509,78.780721658745,79.3594780686509,21347.7722035225,0.0,1.0
2025-07-29,78.47,79.35,78.33,79.25,31565,78.3017508367539,79.1798640104043,78.1620510136732,79.0800784224894,31632.8245988258,0.0,1.0
2025-07-30,77.72,78.5899,77.42,78.5,22268,77.5533589273928,78.4213937566638,77.2540021636484,78.3316865131283,22315.8478747554,0.0,1.0
2025-07-31,77.22,77.8161,77.0,77.46,17702,77.0544309878187,77.6492528773789,76.8349026944062,77.2939163988143,17740.0367827789,0.0,1.0
2025-08-01,75.88,76.1556,74.9,76.08,41075,75.7173041097602,75.9923131900535,74.7394053481951,75.9168752855899,41163.259001957,0.0,1.0
2025-08-04,76.8017,76.815,76.2414,76.3,13499,76.6370278735711,76.6502993567637,76.0779292244844,76.1364035790025,13528.0056790607,0.0,1.0
2025-08-05,77.14,77.31,76.545,77.1,72389,76.9746025174869,77.1442380169421,76.3808782693937,76.934688282321,72544.5442700587,0.0,1.0
2025-08-06,76.85,77.4,76.6538,77.4,11793,76.6852243125339,77.2340450460654,76.4894449890451,77.2340450460654,11818.3399491194,0.0,1.0
2025-08-07,76.8,77.58,76.59,77.58,46953,76.6353315185765,77.4136591043121,76.4257817839554,77.4136591043121,47053.8892250489,0.0,1.0
2025-08-08,76.75,77.28,76.65,77.28,32544,76.5854387246191,77.1143023405676,76.4856531367043,77.1143023405676,32613.9282035225,0.0,1.0
2025-08-11,76.41,76.965,76.16,76.81,15448,76.2461677257087,76.799977738636,75.9967037559217,76.645310077368,15481.1935499022,0.0,1.0
2025-08-12,78.21,78.23,76.7513,76.7901,20298,78.0423083081754,78.0622654257584,76.586735937262,76.625452745373,20341.6148806262,0.0,1.0
2025-08-13,79.6749,79.68,78.42,78.7,20271,79.5040673855395,79.5091564505232,78.2518580427965,78.531257688958,20314.5568649706,0.0,1.0
2025-08-14,78.6324,78.82,78.185,78.76,14099,78.4638026315276,78.6510003944557,78.0173619111967,78.5911290417069,14129.2949158513,0.0,1.0
2025-08-15,78.0,78.8,77.98,78.8,13764,77.8327585735543,78.6310432768728,77.8128014559713,78.6310432768728,13793.5750919765,0.0,1.0
2025-08-18,78.14,78.2796,78.07,78.07,20253,77.972458396635,78.1117590773641,77.9026084850946,77.9026084850946,20296.5181878669,0.0,1.0
2025-08-19,78.37,78.84,78.168,78.18,14502,78.2019652488391,78.6709575120387,78.0003983612512,78.012372631801,14533.160853229,0.0,1.0
2025-08-20,77.53,78.25,77.3101,78.25,20130,77.3637663103547,78.0822225433413,77.14433780253,78.0822225433413,20173.2538943248,0.0,1.0
2025-08-21,77.59,77.7401,77.145,77.145,22210,77.4236376631035,77.5734158305637,76.9795917968826,76.9795917968826,22257.7232485323,0.0,1.0
2025-08-22,80.06,80.4709,78.0,78.0,36009,79.8883416845994,80.2983606653414,77.8327585735543,77.8327585735543,36086.3735459883,0.0,1.0
2025-08-25,79.32,79.93,79.32,79.88,24561,79.1499283340298,79.7586204203102,79.1499283340298,79.7087276263528,24613.7749080235,0.0,1.0
2025-08-26,79.7349,79.8691,79.39,79.39,85375,79.5639387382884,79.6978509972701,79.2197782455702,79.2197782455702,85558.4476516634,0.0,1.0
2025-08-27,79.79,79.98,79.58,79.58,72576,79.6189205972294,79.8085132142676,79.4093708626083,79.4093708626083,72731.9460821918,0.0,1.0
2025-08-28,79.731,80.15,79.3104,80.15,18356,79.5600471003597,79.9781487137228,79.14034891759,79.9781487137228,18395.4420508806,0.0,1.0
2025-08-29,79.25,79.935,79.04,79.9,45583,79.0800784224894,79.7636096997059,78.8705286878683,79.7286847439357,45680.9454677104,0.0,1.0
2025-09-02,78.47,78.48,77.94,78.2,24071,78.3017508367539,78.3117293955454,77.7728872208054,78.0323297493839,24122.7220313112,0.0,1.0
2025-09-03,78.07,78.56,77.72,78.56,77460,77.9026084850946,78.3915578658772,77.5533589273928,78.3915578658772,77626.4404696673,0.0,1.0
2025-09-04,79.24,79.29,78.07,78.25,39732,79.070099863698,79.1199926576554,77.9026084850946,78.0822225433413,39817.3732602739,0.0,1.0
2025-09-05,79.63,80.05,78.8373,79.69,12792,79.4592636565657,79.878363125808,78.668263301165,79.5191350093146,12819.4865283757,0.0,1.0
2025-09-08,79.51,79.7699,79.23,79.7699,13376,79.339520951068,79.5988636940586,79.0601213049065,79.5988636940586,13404.7413855186,0.0,1.0
2025-09-09,78.3,79.2,78.0606,79.2,17870,78.1321153372987,79.030185628532,77.8932286398307,79.030185628532,17908.3977690802,0.0,1.0
2025-09-10,78.4,78.9299,78.15,78.46,19602,78.2319009252135,78.7606647555741,77.9824369554265,78.2917722779624,19644.1193659491,0.0,1.0
2025-09-11,79.9,79.91,78.61,78.61,15270,79.7286847439357,79.7386633027272,78.4414506598346,78.4414506598346,15302.8110763209,0.0,1.0
2025-09-12,78.82,79.65,78.82,79.615,53804,78.6510003944557,79.4792207741487,78.6510003944557,79.4442958183785,53919.6101604697,0.0,1.0
2025-09-15,79.07,79.49,78.96,79.1728,19895,78.9004643642428,79.319563833485,78.7907002175365,79.0030439486192,19937.7489432485,0.0,1.0
2025-09-16,78.88,79.2,78.5199,79.2,76943,78.7108717472046,79.030185628532,78.3515438451234,79.030185628532,77108.3295772994,0.0,1.0
2025-09-17,78.18,79.7787,78.065,78.98,17924,78.012372631801,79.6076448257951,77.8976192056989,78.8106573351195,17962.5138003914,0.0,1.0
2025-09-18,79.09,79.23,78.46,78.6,21341,78.9204214818258,79.0601213049065,78.2917722779624,78.4314721010432,21386.8560039139,0.0,1.0
2025-09-19,78.48,79.21,78.305,79.21,14356,78.3117293955454,79.0401641873235,78.1371046166945,79.0401641873235,14386.8471389432,0.0,1.0
2025-09-22,78.52,78.6,78.0024,78.26,35373,78.3516436307113,78.4314721010432,77.8351534276642,78.0922011021328,35449.0069549902,0.0,1.0
2025-09-23,78.27,79.1645,78.1559,78.76,15908,78.1021796609243,78.9947617448223,77.9883243051135,78.5911290417069,15942.1819647749,0.0,1.0
2025-09-24,77.52,78.5,77.52,78.48,14889,77.3537877515632,78.3316865131283,77.3537877515632,78.3117293955454,14920.9924109589,0.0,1.0
2025-09-25,76.65,76.91,76.4505,76.8,68902,76.65,76.91,76.4505,76.8,68902,0.1647,1.0
2025-09-26,77.61,77.61,77.03,77.03,28607,77.61,77.61,77.03,77.03,28607,0.0,1.0
2025-09-29,77.74,78.14,77.4392,78.14,27929,77.74,78.14,77.4392,78.14,27929,0.0,1.0
2025-09-30,78.06,78.09,77.2683,77.63,20667,78.06,78.09,77.2683,77.63,20667,0.0,1.0
2025-10-01,78.1,78.19,77.71,77.71,59700,78.1,78.19,77.71,77.71,59700,0.0,1.0
2025-10-02,78.67,78.695,78.1562,78.34,16114,78.67,78.695,78.1562,78.34,16114,0.0,1.0
2025-10-03,78.87,79.4147,78.78,78.87,33398,78.87,79.4147,78.78,78.87,33398,0.0,1.0
2025-10-06,79.14,79.45,78.557,79.38,23532,79.14,79.45,78.557,79.38,23532,0.0,1.0
2025-10-07,78.57,79.56,78.28,79.37,60768,78.57,79.56,78.28,79.37,60768,0.0,1.0
2025-10-08,79.58,79.68,78.46,78.88,29895,79.58,79.68,78.46,78.88,29895,0.0,1.0
2025-10-09,78.5,79.67,78.372,79.67,28350,78.5,79.67,78.372,79.67,28350,0.0,1.0
2025-10-10,76.1212,79.0288,76.12,78.85,20278,76.1212,79.0288,76.12,78.85,20278,0.0,1.0
2025-10-13,77.05,77.4793,76.865,77.21,12805,77.05,77.4793,76.865,77.21,12805,0.0,1.0
2025-10-14,78.3535,78.76,76.22,76.22,26170,78.3535,78.76,76.22,76.22,26170,0.0,1.0
2025-10-15,78.3084,79.385,77.805,79.05,65665,78.3084,79.385,77.805,79.05,65665,0.0,1.0
2025-10-16,78.17,79.12,77.97,78.96,36243,78.17,79.12,77.97,78.96,36243,0.0,1.0
2025-10-17,78.22,78.4101,77.63,77.87,26070,78.22,78.4101,77.63,77.87,26070,0.0,1.0
2025-10-20,79.105,79.195,78.78,78.78,18733,79.105,79.195,78.78,78.78,18733,0.0,1.0
2025-10-21,79.91,80.2,79.015,79.0699,26082,79.91,80.2,79.015,79.0699,26082,0.0,1.0
2025-10-22,78.38,79.925,78.38,79.69,29589,78.38,79.925,78.38,79.69,29589,0.0,1.0
2025-10-23,79.21,79.308,78.39,78.52,29460,79.21,79.308,78.39,78.52,29460,0.0,1.0
2025-10-24,79.63,80.285,79.63,80.25,21726,79.63,80.285,79.63,80.25,21726,0.0,1.0
2025-10-27,80.01,80.49,79.72,80.37,23094,80.01,80.49,79.72,80.37,23094,0.0,1.0
2025-10-28,79.62,80.25,79.59,80.25,130772,79.62,80.25,79.59,80.25,130772,0.0,1.0
2025-10-29,78.85,79.93,78.6,79.43,34689,78.85,79.93,78.6,79.43,34689,0.0,1.0
2025-10-30,77.87,79.2586,77.84,78.36,39288,77.87,79.2586,77.84,78.36,39288,0.0,1.0
2025-10-31,78.2,78.36,77.5801,77.92,32256,78.2,78.36,77.5801,77.92,32256,0.0,1.0
2025-11-03,77.5682,78.13,77.24,78.13,41534,77.5682,78.13,77.24,78.13,41534,0.0,1.0
2025-11-04,76.77,77.12,76.6122,76.64,45973,76.77,77.12,76.6122,76.64,45973,0.0,1.0
2025-11-05,77.15,77.506241,76.485,76.58,99417,77.15,77.506241,76.485,76.58,99417,0.0,1.0
2025-11-06,76.215,77.5623,76.14,77.36,128532,76.215,77.5623,76.14,77.36,128532,0.0,1.0
2025-11-07,76.9872,77.03,75.605,75.75,34449,76.9872,77.03,75.605,75.75,34449,0.0,1.0
2025-11-10,77.11,77.61,76.42,77.61,45597,77.11,77.61,76.42,77.61,45597,0.0,1.0
2025-11-11,77.1315,77.45,76.89,77.28,60375,77.1315,77.45,76.89,77.28,60375,0.0,1.0
2025-11-12,77.34,77.98,77.34,77.62,75629,77.34,77.98,77.34,77.62,75629,0.0,1.0
2025-11-13,75.91,77.35,75.78,77.24,26498,75.91,77.35,75.78,77.24,26498,0.0,1.0
2025-11-14,75.49,76.08,75.06,75.06,1960347,75.49,76.08,75.06,75.06,1960347,0.0,1.0
2025-11-17,74.04,75.3,73.71,75.28,91156,74.04,75.3,73.71,75.28,91156,0.0,1.0
2025-11-18,73.93,74.3,73.37,73.6,32046,73.93,74.3,73.37,73.6,32046,0.0,1.0
2025-11-19,74.09,74.345,73.7486,73.99,29019,74.09,74.345,73.7486,73.99,29019,0.0,1.0
2025-11-20,73.09,75.4463,73.08,74.98,42412,73.09,75.4463,73.08,74.98,42412,0.0,1.0
2025-11-21,75.22,75.5476,73.38,73.55,86147,75.22,75.5476,73.38,73.55,86147,0.0,1.0
2025-11-24,75.58,75.8792,74.91,75.25,40214,75.58,75.8792,74.91,75.25,40214,0.0,1.0
2025-11-25,77.31,77.44,75.79,75.79,22066,77.31,77.44,75.79,75.79,22066,0.0,1.0
2025-11-26,77.77,78.3437,77.51,77.51,40899,77.77,78.3437,77.51,77.51,40899,0.0,1.0