date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-10,19.91,19.92,19.91,19.92,3000,15.1534755293829,15.16108651659,15.1534755293829,15.16108651659,3941.67000726548,0.0,1.0
2007-05-11,20.08,20.08,20.08,20.08,10000,15.282862311904,15.282862311904,15.282862311904,15.282862311904,13138.9000242183,0.0,1.0
2007-05-14,20.02,20.15,20.01,20.1,10000,15.2371963886612,15.3361392223538,15.2295854014541,15.2980842863182,13138.9000242183,0.0,1.0
2007-05-15,20.18,20.2,20.04,20.07,13000,15.3589721839752,15.3741941583895,15.2524183630755,15.2752513246969,17080.5700314838,0.0,1.0
2007-05-16,20.01,20.04,20.01,20.04,5000,15.2295854014541,15.2524183630755,15.2295854014541,15.2524183630755,6569.45001210915,0.0,1.0
2007-05-17,20.09,20.09,19.88,19.88,8000,15.2904732991111,15.2904732991111,15.1306425677615,15.1306425677615,10511.1200193746,0.0,1.0
2007-05-18,20.17,20.19,20.11,20.13,11000,15.3513611967681,15.3665831711823,15.3056952735254,15.3209172479396,14452.7900266401,0.0,1.0
2007-05-21,20.32,20.37,20.32,20.37,3000,15.4655260048749,15.5035809409106,15.4655260048749,15.5035809409106,3941.6700072655,0.0,1.0
2007-05-22,20.28,20.28,20.28,20.28,3000,15.4350820560465,15.4350820560465,15.4350820560465,15.4350820560465,3941.67000726547,0.0,1.0
2007-05-23,20.41,20.41,20.41,20.41,1000,15.5340248897391,15.5340248897391,15.5340248897391,15.5340248897391,1313.89000242183,0.0,1.0
2007-05-24,20.24,20.36,20.24,20.36,11000,15.404638107218,15.4959699537034,15.404638107218,15.4959699537034,14452.7900266401,0.0,1.0
2007-05-25,20.08,20.08,20.07,20.07,20000,15.282862311904,15.282862311904,15.2752513246969,15.2752513246969,26277.8000484365,0.0,1.0
2007-05-29,20.08,20.08,20.08,20.08,0,15.282862311904,15.282862311904,15.282862311904,15.282862311904,0,0.0,1.0
2007-05-30,20.34,20.34,20.34,20.34,1000,15.4807479792892,15.4807479792892,15.4807479792892,15.4807479792892,1313.89000242183,0.0,1.0
2007-05-31,20.34,20.34,20.34,20.34,0,15.4807479792892,15.4807479792892,15.4807479792892,15.4807479792892,0,0.0,1.0
2007-06-01,20.78,20.81,20.78,20.81,1300,15.8156314164026,15.838464378024,15.8156314164026,15.838464378024,1708.05700314838,0.0,1.0
2007-06-04,20.78,20.78,20.78,20.78,1000,15.8156314164026,15.8156314164026,15.8156314164026,15.8156314164026,1313.89000242183,0.0,1.0
2007-06-05,20.66,20.66,20.66,20.66,900,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1182.50100217965,0.0,1.0
2007-06-06,20.66,20.66,20.66,20.66,1000,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1313.89000242183,0.0,1.0
2007-06-07,20.66,20.66,20.66,20.66,1000,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1313.89000242183,0.0,1.0
2007-06-08,20.66,20.66,20.66,20.66,1000,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1313.89000242183,0.0,1.0
2007-06-11,20.66,20.66,20.66,20.66,1000,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1313.89000242183,0.0,1.0
2007-06-12,20.66,20.66,20.66,20.66,1000,15.7242995699171,15.7242995699171,15.7242995699171,15.7242995699171,1313.89000242183,0.0,1.0
2007-06-13,20.05,20.05,20.03,20.03,1100,15.2600293502826,15.2600293502826,15.2448073758684,15.2448073758684,1445.27900266401,0.0,1.0
2007-06-14,20.05,20.05,20.05,20.05,1000,15.2600293502826,15.2600293502826,15.2600293502826,15.2600293502826,1313.89000242183,0.0,1.0
2007-06-15,20.05,20.05,20.05,20.05,1000,15.2600293502826,15.2600293502826,15.2600293502826,15.2600293502826,1313.89000242183,0.0,1.0
2007-06-18,20.05,20.05,20.05,20.05,1000,15.2600293502826,15.2600293502826,15.2600293502826,15.2600293502826,1313.89000242183,0.0,1.0
2007-06-19,20.05,20.05,20.05,20.05,1000,15.2600293502826,15.2600293502826,15.2600293502826,15.2600293502826,1313.89000242183,0.0,1.0
2007-06-20,20.38,20.58,20.38,20.56,800,15.5111919281177,15.6634116722602,15.5111919281177,15.6481896978459,1051.11200193746,0.0,1.0
2007-06-21,20.81,20.81,20.81,20.81,1000,15.838464378024,15.838464378024,15.838464378024,15.838464378024,1313.89000242183,0.0,1.0
2007-06-22,20.38,20.38,20.38,20.38,1000,15.5111919281177,15.5111919281177,15.5111919281177,15.5111919281177,1313.89000242183,0.0,1.0
2007-06-25,20.22,20.42,20.22,20.42,900,15.3894161328037,15.5416358769462,15.3894161328037,15.5416358769462,1182.50100217965,0.0,1.0
2007-06-26,20.22,20.22,20.22,20.22,100,15.3894161328037,15.3894161328037,15.3894161328037,15.3894161328037,131.389000242183,0.0,1.0
2007-06-27,20.05,20.05,20.05,20.05,5000,15.2600293502826,15.2600293502826,15.2600293502826,15.2600293502826,6569.45001210915,0.0,1.0
2007-06-28,20.39,20.39,20.39,20.39,100,15.5188029153248,15.5188029153248,15.5188029153248,15.5188029153248,131.389000242183,0.0,1.0
2007-06-29,20.58,20.58,20.58,20.58,100,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,131.389000242183,0.0,1.0
2007-07-02,20.58,20.58,20.58,20.58,400,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,525.55600096873,0.0,1.0
2007-07-03,20.58,20.58,20.58,20.58,400,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,525.55600096873,0.0,1.0
2007-07-05,20.58,20.58,20.58,20.58,400,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,525.55600096873,0.0,1.0
2007-07-06,20.58,20.58,20.58,20.58,400,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,525.55600096873,0.0,1.0
2007-07-09,20.58,20.58,20.58,20.58,400,15.6634116722602,15.6634116722602,15.6634116722602,15.6634116722602,525.55600096873,0.0,1.0
2007-07-10,20.94,21.0446,20.93,21.03,1800,15.9374072117166,16.0170181379031,15.9297962245095,16.0059060965807,2365.00200435929,0.0,1.0
2007-07-11,21.1,21.1,21.1,21.1,100,16.0591830070306,16.0591830070306,16.0591830070306,16.0591830070306,131.389000242183,0.0,1.0
2007-07-12,21.1,21.1,21.1,21.1,100,16.0591830070306,16.0591830070306,16.0591830070306,16.0591830070306,131.389000242183,0.0,1.0
2007-07-13,21.76,21.77,21.7,21.7,2300,16.5615081627007,16.5691191499079,16.515842239458,16.515842239458,3021.94700557021,0.0,1.0
2007-07-16,21.75,21.89,21.75,21.76,700,16.5538971754936,16.6604509963933,16.5538971754936,16.5615081627007,919.723001695281,0.0,1.0
2007-07-17,21.84,21.84,21.72,21.72,300,16.6223960603577,16.6223960603577,16.5310642138722,16.5310642138722,394.167000726549,0.0,1.0
2007-07-18,21.64,21.64,21.64,21.64,1000,16.4701763162152,16.4701763162152,16.4701763162152,16.4701763162152,1313.89000242183,0.0,1.0
2007-07-19,21.89,21.89,21.89,21.89,5000,16.6604509963933,16.6604509963933,16.6604509963933,16.6604509963933,6569.45001210916,0.0,1.0
2007-07-20,21.45,21.67,21.42,21.67,1000,16.3255675592799,16.4930092778366,16.3027345976585,16.4930092778366,1313.89000242183,0.0,1.0
2007-07-23,21.51,21.51,21.51,21.51,3000,16.3712334825226,16.3712334825226,16.3712334825226,16.3712334825226,3941.6700072655,0.0,1.0
2007-07-24,21.1,21.1,21.1,21.1,500,16.0591830070306,16.0591830070306,16.0591830070306,16.0591830070306,656.945001210914,0.0,1.0
2007-07-25,21.1,21.1,21.1,21.1,500,16.0591830070306,16.0591830070306,16.0591830070306,16.0591830070306,656.945001210914,0.0,1.0
2007-07-26,20.61,20.61,20.44,20.44,2900,15.6862446338815,15.6862446338815,15.5568578513604,15.5568578513604,3810.28100702331,0.0,1.0
2007-07-27,20.05,20.05,19.99,19.99,2500,15.2600293502826,15.2600293502826,15.2143634270399,15.2143634270399,3284.72500605457,0.0,1.0
2007-07-30,20.0,20.0,20.0,20.0,1000,15.221974414247,15.221974414247,15.221974414247,15.221974414247,1313.89000242183,0.0,1.0
2007-07-31,20.5,20.67,20.5,20.62,2200,15.6025237746032,15.7319105571243,15.6025237746032,15.6938556210887,2890.55800532802,0.0,1.0
2007-08-01,20.06,20.07,20.06,20.07,400,15.2676403374897,15.2752513246969,15.2676403374897,15.2752513246969,525.556000968733,0.0,1.0
2007-08-02,20.06,20.06,20.06,20.06,1000,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,1313.89000242183,0.0,1.0
2007-08-03,20.06,20.06,20.06,20.06,1000,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,1313.89000242183,0.0,1.0
2007-08-06,20.06,20.06,20.06,20.06,1000,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,1313.89000242183,0.0,1.0
2007-08-07,20.06,20.06,20.06,20.06,1000,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,1313.89000242183,0.0,1.0
2007-08-08,20.15,20.15,20.1,20.15,15800,15.3361392223538,15.3361392223538,15.2980842863182,15.3361392223538,20759.462038265,0.0,1.0
2007-08-09,19.39,19.54,19.39,19.52,1500,14.7577041946125,14.8718690027193,14.7577041946125,14.8566470283051,1970.83500363274,0.0,1.0
2007-08-10,18.94,18.94,18.94,18.94,700,14.4152097702919,14.4152097702919,14.4152097702919,14.4152097702919,919.72300169528,0.0,1.0
2007-08-13,19.87,19.87,19.84,19.87,900,15.1230315805544,15.1230315805544,15.100198618933,15.1230315805544,1182.50100217964,0.0,1.0
2007-08-14,19.71,19.71,19.71,19.71,200,15.0012557852404,15.0012557852404,15.0012557852404,15.0012557852404,262.778000484366,0.0,1.0
2007-08-15,19.71,19.71,19.71,19.71,200,15.0012557852404,15.0012557852404,15.0012557852404,15.0012557852404,262.778000484366,0.0,1.0
2007-08-16,17.78,17.88,17.39,17.88,2700,13.5323352542656,13.6084451263368,13.2355067531878,13.6084451263368,3547.50300653893,0.0,1.0
2007-08-17,18.29,18.75,18.29,18.75,700,13.9204956018289,14.2706010133566,13.9204956018289,14.2706010133566,919.723001695279,0.0,1.0
2007-08-20,18.29,18.29,18.29,18.29,1400,13.9204956018289,13.9204956018289,13.9204956018289,13.9204956018289,1839.44600339056,0.0,1.0
2007-08-21,18.29,18.29,18.29,18.29,1400,13.9204956018289,13.9204956018289,13.9204956018289,13.9204956018289,1839.44600339056,0.0,1.0
2007-08-22,18.29,18.29,18.29,18.29,1400,13.9204956018289,13.9204956018289,13.9204956018289,13.9204956018289,1839.44600339056,0.0,1.0
2007-08-23,19.45,20.0,19.45,19.73,2300,14.8033701178552,15.221974414247,14.8033701178552,15.0164777596547,3021.94700557021,0.0,1.0
2007-08-24,19.83,19.83,19.63,19.63,300,15.0925876317259,15.0925876317259,14.9403678875834,14.9403678875834,394.167000726549,0.0,1.0
2007-08-27,19.94,20.01,19.9,20.01,700,15.1763084910043,15.2295854014541,15.1458645421758,15.2295854014541,919.723001695278,0.0,1.0
2007-08-28,19.94,19.94,19.94,19.94,100,15.1763084910043,15.1763084910043,15.1763084910043,15.1763084910043,131.389000242183,0.0,1.0
2007-08-29,19.94,19.94,19.94,19.94,100,15.1763084910043,15.1763084910043,15.1763084910043,15.1763084910043,131.389000242183,0.0,1.0
2007-08-30,19.93,19.93,19.93,19.93,100,15.1686975037971,15.1686975037971,15.1686975037971,15.1686975037971,131.389000242183,0.0,1.0
2007-08-31,20.04,20.1,20.04,20.1,1200,15.2524183630755,15.2980842863182,15.2524183630755,15.2980842863182,1576.66800290619,0.0,1.0
2007-09-04,20.12,20.12,20.12,20.12,500,15.3133062607325,15.3133062607325,15.3133062607325,15.3133062607325,656.945001210913,0.0,1.0
2007-09-05,20.29,20.29,20.27,20.27,800,15.4426930432536,15.4426930432536,15.4274710688393,15.4274710688393,1051.11200193746,0.0,1.0
2007-09-06,20.38,20.38,20.38,20.38,500,15.5111919281177,15.5111919281177,15.5111919281177,15.5111919281177,656.945001210914,0.0,1.0
2007-09-07,20.38,20.38,20.38,20.38,500,15.5111919281177,15.5111919281177,15.5111919281177,15.5111919281177,656.945001210914,0.0,1.0
2007-09-10,19.62,19.62,19.62,19.62,100,14.9327569003763,14.9327569003763,14.9327569003763,14.9327569003763,131.389000242183,0.0,1.0
2007-09-11,20.06,20.06,19.8899,19.89,700,15.2676403374897,15.2676403374897,15.1381774450966,15.1382535549686,919.723001695282,0.0,1.0
2007-09-12,20.06,20.06,20.06,20.06,0,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,0,0.0,1.0
2007-09-13,20.06,20.06,20.06,20.06,300,15.2676403374897,15.2676403374897,15.2676403374897,15.2676403374897,394.16700072655,0.0,1.0
2007-09-14,20.27,20.27,20.27,20.27,700,15.4274710688393,15.4274710688393,15.4274710688393,15.4274710688393,919.723001695282,0.0,1.0
2007-09-17,20.25,20.28,20.25,20.28,1700,15.4122490944251,15.4350820560465,15.4122490944251,15.4350820560465,2233.61300411711,0.0,1.0
2007-09-18,20.95,20.95,20.39,20.39,1100,15.9450181989237,15.9450181989237,15.5188029153248,15.5188029153248,1445.27900266401,0.0,1.0
2007-09-19,21.48,21.48,21.4,21.48,2400,16.3484005209013,16.3484005209013,16.2875126232443,16.3484005209013,3153.33600581238,0.0,1.0
2007-09-20,21.2,21.2,21.2,21.2,100,16.1352928791018,16.1352928791018,16.1352928791018,16.1352928791018,131.389000242183,0.0,1.0
2007-09-21,21.2,21.2,21.2,21.2,100,16.1352928791018,16.1352928791018,16.1352928791018,16.1352928791018,131.389000242183,0.0,1.0
2007-09-24,21.2,21.2,21.2,21.2,100,16.1352928791018,16.1352928791018,16.1352928791018,16.1352928791018,131.389000242183,0.0,1.0
2007-09-25,20.95,20.95,20.95,20.95,700,15.9450181989237,15.9450181989237,15.9450181989237,15.9450181989237,919.723001695282,0.0,1.0
2007-09-26,21.42,21.42,21.2901,21.2901,200,16.3027345976585,16.3027345976585,16.203867873838,16.203867873838,262.778000484366,0.0,1.0
2007-09-27,21.68,21.68,21.68,21.68,100,16.5006202650437,16.5006202650437,16.5006202650437,16.5006202650437,131.389000242183,0.0,1.0
2007-09-28,21.6075,21.8,21.6075,21.615,300,16.4454406077921,16.5919521115292,16.4454406077921,16.4511488481974,394.167000726549,0.0,1.0
2007-10-01,21.82,22.03,21.7501,22.03,6600,16.6071740859435,16.7670048172931,16.5539732853657,16.7670048172931,8671.67401598405,0.0,1.0
2007-10-02,21.88,22.1,21.78,21.96,5400,16.6528400091862,16.8202817277429,16.576730137115,16.7137279068432,7095.00601307788,0.0,1.0
2007-10-03,21.88,21.88,21.78,21.88,1100,16.6528400091862,16.6528400091862,16.576730137115,16.6528400091862,1445.27900266401,0.0,1.0
2007-10-04,21.67,21.67,21.67,21.67,800,16.4930092778366,16.4930092778366,16.4930092778366,16.4930092778366,1051.11200193746,0.0,1.0
2007-10-05,22.06,22.06,22.0,22.0,600,16.7898377789144,16.7898377789144,16.7441718556717,16.7441718556717,788.334001453099,0.0,1.0
2007-10-08,22.06,22.06,22.06,22.06,200,16.7898377789144,16.7898377789144,16.7898377789144,16.7898377789144,262.778000484366,0.0,1.0
2007-10-09,22.5,22.5,22.5,22.5,1200,17.1247212160279,17.1247212160279,17.1247212160279,17.1247212160279,1576.66800290619,0.0,1.0
2007-10-10,22.56,22.79,22.55,22.55,4300,17.1703871392706,17.3454398450345,17.1627761520635,17.1627761520635,5649.72701041387,0.0,1.0
2007-10-11,22.46,22.94,22.36,22.91,2600,17.0942772671994,17.4596046531413,17.0181673951281,17.4367716915199,3416.11400629675,0.0,1.0
2007-10-12,22.46,22.46,22.46,22.46,300,17.0942772671994,17.0942772671994,17.0942772671994,17.0942772671994,394.167000726548,0.0,1.0
2007-10-15,22.33,22.6,22.33,22.6,4400,16.9953344335068,17.2008310880991,16.9953344335068,17.2008310880991,5781.11601065604,0.0,1.0
2007-10-16,22.17,22.18,22.17,22.18,800,16.8735586381928,16.8811696253999,16.8735586381928,16.8811696253999,1051.11200193746,0.0,1.0
2007-10-17,22.12,22.12,22.12,22.12,300,16.8355037021572,16.8355037021572,16.8355037021572,16.8355037021572,394.167000726548,0.0,1.0
2007-10-18,22.19,22.19,22.19,22.19,200,16.888780612607,16.888780612607,16.888780612607,16.888780612607,262.778000484366,0.0,1.0
2007-10-19,21.8,22.43,21.8,22.43,6400,16.5919521115292,17.071444305578,16.5919521115292,17.071444305578,8408.89601549972,0.0,1.0
2007-10-22,21.67,21.67,21.67,21.67,200,16.4930092778366,16.4930092778366,16.4930092778366,16.4930092778366,262.778000484366,0.0,1.0
2007-10-23,22.05,22.05,21.93,21.93,700,16.7822267917073,16.7822267917073,16.6908949452218,16.6908949452218,919.723001695281,0.0,1.0
2007-10-24,21.98,22.07,21.98,22.07,600,16.7289498812574,16.7974487661216,16.7289498812574,16.7974487661216,788.3340014531,0.0,1.0
2007-10-25,22.34,22.34,22.34,22.34,900,17.0029454207139,17.0029454207139,17.0029454207139,17.0029454207139,1182.50100217965,0.0,1.0
2007-10-26,22.5,22.57,22.5,22.53,500,17.1247212160279,17.1779981264777,17.1247212160279,17.1475541776492,656.945001210913,0.0,1.0
2007-10-29,22.85,22.85,22.79,22.79,3500,17.3911057682772,17.3911057682772,17.3454398450345,17.3454398450345,4598.6150084764,0.0,1.0
2007-10-30,22.41,22.41,22.41,22.41,500,17.0562223311638,17.0562223311638,17.0562223311638,17.0562223311638,656.945001210913,0.0,1.0
2007-10-31,22.3,22.45,22.3,22.42,2500,16.9725014718854,17.0866662799923,16.9725014718854,17.0638333183709,3284.72500605457,0.0,1.0
2007-11-01,22.25,22.3,22.25,22.29,1000,16.9344465358498,16.9725014718854,16.9344465358498,16.9648904846783,1313.89000242183,0.0,1.0
2007-11-02,22.06,22.06,22.06,22.06,5400,16.7898377789144,16.7898377789144,16.7898377789144,16.7898377789144,7095.00601307789,0.0,1.0
2007-11-05,21.86,21.86,21.81,21.86,600,16.637618034772,16.637618034772,16.5995630987363,16.637618034772,788.334001453096,0.0,1.0
2007-11-06,22.14,22.14,22.14,22.14,300,16.8507256765714,16.8507256765714,16.8507256765714,16.8507256765714,394.167000726549,0.0,1.0
2007-11-07,21.86,21.86,21.86,21.86,500,16.637618034772,16.637618034772,16.637618034772,16.637618034772,656.945001210913,0.0,1.0
2007-11-08,21.34,21.71,21.34,21.71,800,16.2418467000015,16.5234532266651,16.2418467000015,16.5234532266651,1051.11200193747,0.0,1.0
2007-11-09,21.34,21.34,21.34,21.34,0,16.2418467000015,16.2418467000015,16.2418467000015,16.2418467000015,0,0.0,1.0
2007-11-12,21.34,21.34,21.34,21.34,100,16.2418467000015,16.2418467000015,16.2418467000015,16.2418467000015,131.389000242183,0.0,1.0
2007-11-13,20.65,20.65,20.65,20.65,200,15.71668858271,15.71668858271,15.71668858271,15.71668858271,262.778000484366,0.0,1.0
2007-11-14,21.25,21.25,21.25,21.25,100,16.1733478151374,16.1733478151374,16.1733478151374,16.1733478151374,131.389000242183,0.0,1.0
2007-11-15,20.6,20.66,20.56,20.63,1200,15.6786336466744,15.7242995699171,15.6481896978459,15.7014666082958,1576.66800290619,0.0,1.0
2007-11-16,20.72,20.77,20.68,20.72,4300,15.7699654931599,15.8080204291955,15.7395215443314,15.7699654931599,5649.72701041386,0.0,1.0
2007-11-19,20.22,20.22,20.22,20.22,100,15.3894161328037,15.3894161328037,15.3894161328037,15.3894161328037,131.389000242183,0.0,1.0
2007-11-20,20.22,20.22,20.22,20.22,0,15.3894161328037,15.3894161328037,15.3894161328037,15.3894161328037,0,0.0,1.0
2007-11-21,20.1,20.11,20.1,20.11,2800,15.2980842863182,15.3056952735254,15.2980842863182,15.3056952735254,3678.89200678113,0.0,1.0
2007-11-23,20.34,20.34,20.34,20.34,100,15.4807479792892,15.4807479792892,15.4807479792892,15.4807479792892,131.389000242183,0.0,1.0
2007-11-26,20.31,20.3599,20.31,20.3599,200,15.4579150176678,15.4958938438314,15.4579150176678,15.4958938438314,262.778000484366,0.0,1.0
2007-11-27,20.31,20.31,20.31,20.31,100,15.4579150176678,15.4579150176678,15.4579150176678,15.4579150176678,131.389000242183,0.0,1.0
2007-11-28,20.48,20.48,20.48,20.48,100,15.5873018001889,15.5873018001889,15.5873018001889,15.5873018001889,131.389000242183,0.0,1.0
2007-11-29,21.26,21.3,21.26,21.27,1400,16.1809588023446,16.2114027511731,16.1809588023446,16.1885697895517,1839.44600339056,0.0,1.0
2007-11-30,21.2399,21.2399,21.2399,21.2399,100,16.1656607180582,16.1656607180582,16.1656607180582,16.1656607180582,131.389000242183,0.0,1.0
2007-12-03,21.32,21.3756,21.23,21.37,700,16.2266247255873,16.2689418144589,16.1581258407232,16.2646796616229,919.72300169528,0.0,1.0
2007-12-04,21.16,21.2,21.13,21.17,2900,16.1048489302733,16.1352928791018,16.082015968652,16.1124599174804,3810.28100702331,0.0,1.0
2007-12-05,21.38,21.47,21.38,21.41,1100,16.27229064883,16.3407895336941,16.27229064883,16.2951236104514,1445.27900266401,0.0,1.0
2007-12-06,21.74,21.74,21.74,21.74,100,16.5462861882865,16.5462861882865,16.5462861882865,16.5462861882865,131.389000242183,0.0,1.0
2007-12-07,22.33,22.33,22.33,22.33,200,16.9953344335068,16.9953344335068,16.9953344335068,16.9953344335068,262.778000484365,0.0,1.0
2007-12-10,22.53,22.57,22.4601,22.56,3100,17.1475541776492,17.1779981264777,17.0943533770714,17.1703871392706,4073.05900750768,0.0,1.0
2007-12-11,22.42,22.66,22.42,22.66,1200,17.0638333183709,17.2464970113418,17.0638333183709,17.2464970113418,1576.66800290619,0.0,1.0
2007-12-12,22.09,22.15,22.09,22.13,900,16.8126707405358,16.8583366637785,16.8126707405358,16.8431146893643,1182.50100217965,0.0,1.0
2007-12-13,21.8,21.84,21.8,21.84,500,16.5919521115292,16.6223960603577,16.5919521115292,16.6223960603577,656.945001210915,0.0,1.0
2007-12-14,21.88,21.95,21.85,21.89,14700,16.6528400091862,16.7061169196361,16.6300070475648,16.6604509963933,19314.1830356009,0.0,1.0
2007-12-17,21.2,21.52,21.2,21.48,1100,16.1352928791018,16.3788444697298,16.1352928791018,16.3484005209013,1445.27900266401,0.0,1.0
2007-12-18,20.92,21.26,20.92,21.26,400,15.9221852373024,16.1809588023446,15.9221852373024,16.1809588023446,525.55600096873,0.0,1.0
2007-12-19,21.2,21.3,21.18,21.3,600,16.1352928791018,16.2114027511731,16.1200709046876,16.2114027511731,788.334001453098,0.0,1.0
2007-12-20,21.2,21.2,21.2,21.2,100,16.1352928791018,16.1352928791018,16.1352928791018,16.1352928791018,131.389000242183,0.0,1.0
2007-12-21,21.9,21.9,21.9,21.9,600,16.7243832889332,16.7243832889332,16.7243832889332,16.7243832889332,785.67919504063,0.074,1.0
2007-12-24,22.15,22.15,22.1,22.15,4300,16.9153009063867,16.9153009063867,16.877117382896,16.9153009063867,5630.70089779121,0.0,1.0
2007-12-26,22.28,22.28,22.19,22.19,2900,17.0145780674626,17.0145780674626,16.9458477251793,16.9458477251793,3797.44944269639,0.0,1.0
2007-12-27,22.09,22.25,22.08,22.2,4200,16.8694806781979,16.9916679533682,16.8618439734997,16.9534844298775,5499.75436528442,0.0,1.0
2007-12-28,22.06,22.14,22.06,22.14,600,16.8465705641035,16.9076642016886,16.8465705641035,16.9076642016886,785.679195040629,0.0,1.0
2007-12-31,21.91,21.91,21.91,21.91,200,16.7320199936313,16.7320199936313,16.7320199936313,16.7320199936313,261.893065013544,0.0,1.0
2008-01-02,21.59,21.8,21.59,21.68,9200,16.4876454432907,16.6480162419517,16.4876454432907,16.556375785574,12047.080990623,0.0,1.0
2008-01-03,21.78,21.94,21.78,21.81,1600,16.6327428325555,16.7549301077257,16.6327428325555,16.6556529466499,2095.14452010834,0.0,1.0
2008-01-04,21.13,21.47,21.1,21.47,1000,16.1363570271762,16.396004986913,16.1134469130817,16.396004986913,1309.46532506772,0.0,1.0
2008-01-07,20.54,21.1,20.5,21.06,2600,15.6857914499857,16.1134469130817,15.6552446311932,16.0829000942892,3404.60984517607,0.0,1.0
2008-01-08,20.25,20.97,20.25,20.46,2100,15.4643270137396,16.0141697520059,15.4643270137396,15.6246978124006,2749.87718264221,0.0,1.0
2008-01-09,19.5899,20.04,19.5899,20.02,1400,14.9602281366152,15.3039562150786,14.9602281366152,15.2886828056823,1833.2514550948,0.0,1.0
2008-01-10,20.31,20.34,20.2,20.34,1100,15.5101472419284,15.5330573560229,15.4261434902489,15.5330573560229,1440.41185757449,0.0,1.0
2008-01-11,20.2,20.52,20.2,20.52,15300,15.4261434902489,15.6705180405894,15.4261434902489,15.6705180405894,20034.819473536,0.0,1.0
2008-01-14,20.68,20.69,20.49,20.68,1500,15.7927053157597,15.8003420204579,15.647607926495,15.7927053157597,1964.19798760158,0.0,1.0
2008-01-15,20.68,20.68,20.68,20.68,400,15.7927053157597,15.7927053157597,15.7927053157597,15.7927053157597,523.786130027088,0.0,1.0
2008-01-16,19.486,19.62,19.486,19.62,300,14.8808827748015,14.9832146177566,14.8808827748015,14.9832146177566,392.839597520314,0.0,1.0
2008-01-17,19.48,19.48,19.44,19.44,900,14.8763007519826,14.8763007519826,14.84575393319,14.84575393319,1178.51879256094,0.0,1.0
2008-01-18,18.76,18.77,18.73,18.77,2200,14.3264580137163,14.3340947184144,14.3035478996218,14.3340947184144,2880.82371514898,0.0,1.0
2008-01-22,18.61,18.69,18.13,18.13,1300,14.2119074432441,14.2730010808293,13.8453456177333,13.8453456177333,1702.30492258804,0.0,1.0
2008-01-23,18.72,18.72,17.96,18.2,2600,14.2959111949237,14.2959111949237,13.7155216378648,13.8988025506203,3404.60984517607,0.0,1.0
2008-01-24,19.13,19.2,19.13,19.2,1000,14.6090160875476,14.6624730204346,14.6090160875476,14.6624730204346,1309.46532506772,0.0,1.0
2008-01-25,19.62,19.6399,19.62,19.6399,200,14.9832146177566,14.9984116601059,14.9832146177566,14.9984116601059,261.893065013543,0.0,1.0
2008-01-28,19.72,19.72,19.38,19.72,1400,15.059581664738,15.059581664738,14.7999337050011,15.059581664738,1833.25145509481,0.0,1.0
2008-01-29,20.05,20.09,19.96,20.01,3700,15.3115929197767,15.3421397385693,15.2428625774934,15.2810461009841,4845.02170275057,0.0,1.0
2008-01-30,20.28,20.34,19.89,19.96,1800,15.487237127834,15.5330573560229,15.1894056446064,15.2428625774934,2357.03758512189,0.0,1.0
2008-01-31,20.59,20.59,19.94,19.94,1000,15.7239749734764,15.7239749734764,15.2275891680971,15.2275891680971,1309.46532506772,0.0,1.0
2008-02-01,20.59,20.59,20.59,20.59,100,15.7239749734764,15.7239749734764,15.7239749734764,15.7239749734764,130.946532506772,0.0,1.0
2008-02-04,20.85,20.85,20.83,20.83,200,15.9225292956282,15.9225292956282,15.9072558862319,15.9072558862319,261.893065013543,0.0,1.0
2008-02-05,20.15,20.47,20.15,20.45,4200,15.3879599667581,15.6323345170987,15.3879599667581,15.6170611077024,5499.75436528444,0.0,1.0
2008-02-06,19.93,20.36,19.93,20.36,2600,15.219952463399,15.5483307654192,15.219952463399,15.5483307654192,3404.60984517607,0.0,1.0
2008-02-07,19.96,20.06,19.8399,19.96,22400,15.2428625774934,15.3192296244749,15.1511457540687,15.2428625774934,29332.023281517,0.0,1.0
2008-02-08,20.36,20.36,20.01,20.01,2000,15.5483307654192,15.5483307654192,15.2810461009841,15.2810461009841,2618.93065013543,0.0,1.0
2008-02-11,20.29,20.29,20.26,20.26,400,15.4948738325322,15.4948738325322,15.4719637184377,15.4719637184377,523.786130027086,0.0,1.0
2008-02-12,20.73,21.06,20.73,21.06,6700,15.8308888392504,16.0829000942892,15.8308888392504,16.0829000942892,8773.41767795374,0.0,1.0
2008-02-13,20.93,20.93,20.7701,20.93,3000,15.9836229332133,15.9836229332133,15.86151202509,15.9836229332133,3928.39597520316,0.0,1.0
2008-02-14,20.83,21.09,20.79,21.02,10100,15.9072558862319,16.1058102083836,15.8767090674393,16.0523532754966,13225.5997831839,0.0,1.0
2008-02-15,20.73,20.76,20.72,20.72,1600,15.8308888392504,15.8537989533449,15.8232521345523,15.8232521345523,2095.14452010836,0.0,1.0
2008-02-19,21.12,21.21,20.5,20.5,900,16.128720322478,16.1974506647613,15.6552446311932,15.6552446311932,1178.51879256095,0.0,1.0
2008-02-20,21.2899,21.2899,20.95,20.98,300,16.2584679352995,16.2584679352995,15.9988963426096,16.021806456704,392.839597520315,0.0,1.0
2008-02-21,21.15,21.54,21.15,21.53,2100,16.1516304365724,16.4494619198,16.1516304365724,16.4418252151019,2749.87718264222,0.0,1.0
2008-02-22,21.28,21.28,20.95,21.04,1700,16.2509075976483,16.2509075976483,15.9988963426096,16.0676266848929,2226.09105261512,0.0,1.0
2008-02-25,21.54,21.54,21.19,21.19,4300,16.4494619198,16.4494619198,16.182177255365,16.182177255365,5630.7008977912,0.0,1.0
2008-02-26,21.85,21.91,21.85,21.85,2000,16.6861997654425,16.7320199936313,16.6861997654425,16.6861997654425,2618.93065013543,0.0,1.0
2008-02-27,21.98,22.02,21.67,22.02,3200,16.7854769265183,16.8160237453109,16.5487390808759,16.8160237453109,4190.2890402167,0.0,1.0
2008-02-28,21.7122,21.84,21.63,21.74,12700,16.580965974702,16.6785630607443,16.5181922620833,16.6021960137629,16630.2096283601,0.0,1.0
2008-02-29,20.99,21.36,20.99,21.36,800,16.0294431614022,16.3120012352335,16.0294431614022,16.3120012352335,1047.57226005417,0.0,1.0
2008-03-03,21.4,21.4,20.9,21.0801,2200,16.342548054026,16.342548054026,15.9607128191189,16.0982498707324,2880.82371514898,0.0,1.0
2008-03-04,20.79,21.29,20.75,21.13,1900,15.8767090674393,16.2585443023465,15.8461622486467,16.1363570271762,2487.98411762867,0.0,1.0
2008-03-05,21.32,21.32,21.23,21.23,600,16.2814544164409,16.2814544164409,16.2127240741576,16.2127240741576,785.67919504063,0.0,1.0
2008-03-06,21.3,21.31,21.3,21.31,200,16.2661810070446,16.2738177117427,16.2661810070446,16.2738177117427,261.893065013544,0.0,1.0
2008-03-07,20.46,22.12,20.43,22.12,2800,15.6246978124006,16.8923907922923,15.6017876983062,16.8923907922923,3666.50291018961,0.0,1.0
2008-03-10,19.84,20.08,19.5,19.89,6100,15.1512221211157,15.3345030338711,14.8915741613789,15.1894056446064,7987.73848291309,0.0,1.0
2008-03-11,20.4512,20.47,19.9,20.15,1500,15.6179775122662,15.6323345170987,15.1970423493046,15.3879599667581,1964.19798760158,0.0,1.0
2008-03-12,20.54,20.82,20.53,20.8,3500,15.6857914499857,15.8996191815337,15.6781547452876,15.8843457721374,4583.12863773702,0.0,1.0
2008-03-13,20.95,20.95,20.55,20.55,1400,15.9988963426096,15.9988963426096,15.6934281546839,15.6934281546839,1833.2514550948,0.0,1.0
2008-03-14,20.38,20.96,20.38,20.96,2100,15.5636041748154,16.0065330473077,15.5636041748154,16.0065330473077,2749.87718264222,0.0,1.0
2008-03-17,19.78,20.33,19.78,19.87,1100,15.1054018929269,15.5254206513247,15.1054018929269,15.1741322352101,1440.41185757449,0.0,1.0
2008-03-18,20.64,20.64,19.06,19.06,400,15.7621584969672,15.7621584969672,14.5555591546606,14.5555591546606,523.786130027086,0.0,1.0
2008-03-19,19.89,20.59,19.89,20.59,1400,15.1894056446064,15.7239749734764,15.1894056446064,15.7239749734764,1833.25145509481,0.0,1.0
2008-03-20,19.93,20.03,19.66,19.83,1400,15.219952463399,15.2963195103804,15.0137614365491,15.1435854164176,1833.25145509481,0.0,1.0
2008-03-24,20.54,20.54,20.54,20.54,200,15.6857914499857,15.6857914499857,15.6857914499857,15.6857914499857,261.893065013544,0.0,1.0
2008-03-25,20.99,20.99,20.68,20.68,6500,16.0294431614022,16.0294431614022,15.7927053157597,15.7927053157597,8511.52461294015,0.0,1.0
2008-03-26,20.95,20.98,20.94,20.98,1200,15.9988963426096,16.021806456704,15.9912596379114,16.021806456704,1571.35839008126,0.0,1.0
2008-03-27,20.8,20.8,20.8,20.8,100,15.8843457721374,15.8843457721374,15.8843457721374,15.8843457721374,130.946532506772,0.0,1.0
2008-03-28,20.55,20.97,20.55,20.97,5500,15.6934281546839,16.0141697520059,15.6934281546839,16.0141697520059,7202.05928787244,0.0,1.0
2008-03-31,20.35,20.62,20.35,20.46,2400,15.540694060721,15.7468850875709,15.540694060721,15.6246978124006,3142.71678016253,0.0,1.0
2008-04-01,21.3399,21.34,21.23,21.23,1100,16.2966514587902,16.2967278258372,16.2127240741576,16.2127240741576,1440.41185757449,0.0,1.0
2008-04-02,21.53,21.62,21.36,21.36,800,16.4418252151019,16.5105555573852,16.3120012352335,16.3120012352335,1047.57226005417,0.0,1.0
2008-04-03,21.66,21.9,21.6,21.6,3400,16.5411023761777,16.7243832889332,16.4952821479889,16.4952821479889,4452.18210523025,0.0,1.0
2008-04-04,22.09,22.24,21.95,21.95,2900,16.8694806781979,16.98403124867,16.7625668124239,16.7625668124239,3797.44944269638,0.0,1.0
2008-04-07,22.27,22.65,22.27,22.62,1600,17.0069413627645,17.2971361412939,17.0069413627645,17.2742260271995,2095.14452010835,0.0,1.0
2008-04-08,22.37,22.37,22.28,22.37,2100,17.0833084097459,17.0833084097459,17.0145780674626,17.0833084097459,2749.87718264221,0.0,1.0
2008-04-09,22.106,22.21,20.18,22.18,34000,16.8816994057149,16.9611211345756,15.4108700808526,16.9382110204812,44521.8210523025,0.0,1.0
2008-04-10,22.2,22.25,21.86,22.01,4700,16.9534844298775,16.9916679533682,16.6938364701406,16.8083870406127,6154.48702781827,0.0,1.0
2008-04-11,21.78,22.19,21.78,22.19,2300,16.6327428325555,16.9458477251793,16.6327428325555,16.9458477251793,3011.77024765575,0.0,1.0
2008-04-14,21.73,21.79,21.73,21.77,1300,16.5945593090647,16.6403795372536,16.5945593090647,16.6251061278573,1702.30492258804,0.0,1.0
2008-04-15,21.64,21.64,21.63,21.63,400,16.5258289667815,16.5258289667815,16.5181922620833,16.5181922620833,523.786130027086,0.0,1.0
2008-04-16,22.44,22.45,22.06,22.06,1100,17.1367653426329,17.144402047331,16.8465705641035,16.8465705641035,1440.41185757449,0.0,1.0
2008-04-17,22.8,22.8,22.5,22.7,1900,17.411686711766,17.411686711766,17.1825855708218,17.3353196647846,2487.98411762867,0.0,1.0
2008-04-18,23.03,23.15,22.77,23.15,10600,17.5873309198233,17.678971376201,17.3887765976716,17.678971376201,13880.3324457178,0.0,1.0
2008-04-21,23.11,23.11,22.92,23.08,3000,17.6484245574085,17.6484245574085,17.5033271681438,17.625514443314,3928.39597520315,0.0,1.0
2008-04-22,22.74,22.98,22.68,22.95,2600,17.3658664835772,17.5491473963326,17.3200462553883,17.5262372822382,3404.60984517607,0.0,1.0
2008-04-23,22.53,22.73,22.5,22.54,1300,17.2054956849162,17.358229778879,17.1825855708218,17.2131323896143,1702.30492258803,0.0,1.0
2008-04-24,22.21,22.93,22.21,22.93,1300,16.9611211345756,17.5109638728419,16.9611211345756,17.5109638728419,1702.30492258803,0.0,1.0
2008-04-25,22.94,22.94,22.59,22.59,2200,17.51860057754,17.51860057754,17.251315913105,17.251315913105,2880.82371514899,0.0,1.0
2008-04-28,22.95,22.95,22.76,22.76,9200,17.5262372822382,17.5262372822382,17.3811398929735,17.3811398929735,12047.080990623,0.0,1.0
2008-04-29,22.1,22.3,22.1,22.3,1000,16.877117382896,17.0298514768589,16.877117382896,17.0298514768589,1309.46532506772,0.0,1.0
2008-04-30,22.12,22.73,22.12,22.51,14500,16.8923907922923,17.358229778879,16.8923907922923,17.1902222755199,18987.2472134819,0.0,1.0
2008-05-01,22.04,22.05,21.71,22.03,4500,16.8312971547072,16.8389338594053,16.5792858996685,16.823660450009,5892.59396280472,0.0,1.0
2008-05-02,22.18,22.26,22.18,22.26,1400,16.9382110204812,16.9993046580663,16.9382110204812,16.9993046580663,1833.2514550948,0.0,1.0
2008-05-05,22.61,22.61,22.4,22.41,2700,17.2665893225013,17.2665893225013,17.1062185238403,17.1138552285385,3535.55637768285,0.0,1.0
2008-05-06,22.92,22.93,22.7934,22.82,1500,17.5033271681438,17.5109638728419,17.4066464866653,17.4269601211623,1964.19798760157,0.0,1.0
2008-05-07,22.75,22.98,22.75,22.84,700,17.3735031882753,17.5491473963326,17.3735031882753,17.4422335305586,916.625727547405,0.0,1.0
2008-05-08,22.67,22.71,22.67,22.71,700,17.3124095506902,17.3429563694828,17.3124095506902,17.3429563694828,916.625727547402,0.0,1.0
2008-05-09,22.67,22.67,22.67,22.67,0,17.3124095506902,17.3124095506902,17.3124095506902,17.3124095506902,0,0.0,1.0
2008-05-12,22.93,22.93,22.73,22.73,1500,17.5109638728419,17.5109638728419,17.358229778879,17.358229778879,1964.19798760158,0.0,1.0
2008-05-13,23.436,23.436,23.11,23.11,2800,17.8973811305679,17.8973811305679,17.6484245574085,17.6484245574085,3666.50291018962,0.0,1.0
2008-05-14,23.5,23.79,23.5,23.78,1000,17.9462560406361,18.1677204768822,17.9462560406361,18.1600837721841,1309.46532506772,0.0,1.0
2008-05-15,23.87,23.88,23.71,23.77,2700,18.2288141144673,18.2364508191655,18.1066268392971,18.1524470674859,3535.55637768285,0.0,1.0
2008-05-16,24.23,24.23,23.92,24.1,3700,18.5037354836005,18.5037354836005,18.2669976379581,18.4044583225246,4845.02170275056,0.0,1.0
2008-05-19,24.01,24.42,24.01,24.26,2700,18.3357279802413,18.6488328728652,18.3357279802413,18.5266455976949,3535.55637768285,0.0,1.0
2008-05-20,24.05,24.05,23.81,23.81,2500,18.3662747990339,18.3662747990339,18.1829938862785,18.1829938862785,3273.6633126693,0.0,1.0
2008-05-21,23.58,24.11,23.57,24.11,7600,18.0073496782212,18.4120950272228,17.9997129735231,18.4120950272228,9951.93647051466,0.0,1.0
2008-05-22,23.5,23.82,23.49,23.78,900,17.9462560406361,18.1906305909766,17.9386193359379,18.1600837721841,1178.51879256094,0.0,1.0
2008-05-23,23.26,23.39,23.14,23.39,2000,17.7629751278806,17.8622522889565,17.6713346715029,17.8622522889565,2618.93065013544,0.0,1.0
2008-05-27,23.14,23.16,23.01,23.11,2800,17.6713346715029,17.6866080808992,17.572057510427,17.6484245574085,3666.50291018961,0.0,1.0
2008-05-28,23.65,23.65,23.31,23.31,800,18.0608066111082,18.0608066111082,17.8011586513713,17.8011586513713,1047.57226005417,0.0,1.0
2008-05-29,23.6199,23.64,23.6199,23.64,2000,18.0378201299668,18.0531699064101,18.0378201299668,18.0531699064101,2618.93065013544,0.0,1.0
2008-05-30,23.92,23.92,23.76,23.76,5800,18.2669976379581,18.2669976379581,18.1448103627878,18.1448103627878,7594.89888539275,0.0,1.0
2008-06-02,23.68,23.93,23.68,23.8,1800,18.0837167252026,18.2746343426562,18.0837167252026,18.1753571815803,2357.0375851219,0.0,1.0
2008-06-03,23.67,23.92,23.66,23.92,1500,18.0760800205045,18.2669976379581,18.0684433158063,18.2669976379581,1964.19798760158,0.0,1.0
2008-06-04,23.61,23.91,23.61,23.69,1400,18.0302597923156,18.2593609332599,18.0302597923156,18.0913534299008,1833.25145509481,0.0,1.0
2008-06-05,24.1716,24.1716,24.04,24.04,2600,18.4591371281633,18.4591371281633,18.3586380943358,18.3586380943358,3404.60984517608,0.0,1.0
2008-06-06,23.63,30.22,23.63,24.12,17600,18.0455332017119,23.0781215977882,18.0455332017119,18.4197317319209,23046.5897211919,0.0,1.0
2008-06-09,23.78,23.8474,23.5899,23.72,14300,18.1600837721841,18.2115551618495,18.0149100158724,18.1142635439952,18725.3541484683,0.0,1.0
2008-06-10,23.3,23.512,23.3,23.38,3500,17.7935219466732,17.9554200862738,17.7935219466732,17.8546155842583,4583.12863773701,0.0,1.0
2008-06-11,23.08,23.44,23.08,23.44,1700,17.625514443314,17.9004358124472,17.625514443314,17.9004358124472,2226.09105261513,0.0,1.0
2008-06-12,22.91,23.23,22.91,23.21,2800,17.4956904634456,17.7400650137862,17.4956904634456,17.7247916043899,3666.50291018962,0.0,1.0
2008-06-13,23.5,23.5,23.5,23.5,200,17.9462560406361,17.9462560406361,17.9462560406361,17.9462560406361,261.893065013543,0.0,1.0
2008-06-16,23.6,23.8,23.46,23.8,4700,18.0226230876175,18.1753571815803,17.9157092218435,18.1753571815803,6154.48702781827,0.0,1.0
2008-06-17,23.67,23.87,23.67,23.84,2100,18.0760800205045,18.2288141144673,18.0760800205045,18.2059040003729,2749.87718264221,0.0,1.0
2008-06-18,23.58,23.67,23.43,23.63,6100,18.0073496782212,18.0760800205045,17.8927991077491,18.0455332017119,7987.73848291308,0.0,1.0
2008-06-19,23.77,23.77,23.59,23.59,300,18.1524470674859,18.1524470674859,18.0149863829193,18.0149863829193,392.839597520316,0.0,1.0
2008-06-20,23.29,23.5,23.29,23.29,1200,17.7858852419751,17.9462560406361,17.7858852419751,17.7858852419751,1571.35839008126,0.0,1.0
2008-06-23,23.43,23.6,23.43,23.56,1500,17.9700061922473,18.1003903600954,17.9700061922473,18.0697117323665,1955.75892540106,0.1011,1.0
2008-06-24,23.0,23.28,23.0,23.17,2900,17.6402109441608,17.8549613382636,17.6402109441608,17.7705951120089,3781.13392244206,0.0,1.0
2008-06-25,23.09,23.36,22.83,22.89,9500,17.709237856551,17.9163185937216,17.5098267763127,17.5558447179061,12386.4731942067,0.0,1.0
2008-06-26,22.28,22.91,22.2569,22.91,2900,17.0879956450392,17.5711840317706,17.0702787375258,17.5711840317706,3781.13392244207,0.0,1.0
2008-06-27,22.39,22.46,22.33,22.33,4200,17.1723618712939,17.2260494698196,17.1263439297005,17.1263439297005,5476.12499112299,0.0,1.0
2008-06-30,22.28,22.49,22.28,22.37,4000,17.0879956450392,17.2490584406164,17.0879956450392,17.1570225574294,5215.35713440285,0.0,1.0
2008-07-01,21.95,21.95,21.81,21.87,900,16.8348969662752,16.8348969662752,16.7275217692238,16.7735397108172,1173.45535524064,0.0,1.0
2008-07-02,20.7,21.6,20.7,21.6,5600,15.8761898497447,16.5664589736467,15.8761898497447,16.5664589736467,7301.49998816398,0.0,1.0
2008-07-03,20.65,20.8,20.24,20.24,1600,15.8378415650835,15.9528864190672,15.5233856308615,15.5233856308615,2086.14285376113,0.0,1.0
2008-07-07,20.84,21.94,20.43,20.66,32600,15.9835650467961,16.827227309343,15.6691091125741,15.8455112220157,42505.1606453832,0.0,1.0
2008-07-08,20.64,20.64,19.89,20.47,27600,15.8301719081513,15.8301719081513,15.254947638233,15.6997877403031,35985.9642273795,0.0,1.0
2008-07-09,20.75,21.242,20.75,21.242,900,15.9145381344059,16.2918852554723,15.9145381344059,16.2918852554723,1173.45535524064,0.0,1.0
2008-07-10,21.09,21.124,20.67,20.67,6300,16.1753064701022,16.2013833036719,15.853180878948,15.853180878948,8214.18748668448,0.0,1.0
2008-07-11,20.89,21.13,20.61,21.03,10300,16.0219133314573,16.2059850978312,15.8071629373545,16.1292885285088,13429.5446210873,0.0,1.0
2008-07-14,20.87,21.09,20.38,21.03,3600,16.0065740175929,16.1753064701022,15.6307608279129,16.1292885285088,4693.82142096254,0.0,1.0
2008-07-15,20.87,20.87,20.87,20.87,0,16.0065740175929,16.0065740175929,16.0065740175929,16.0065740175929,0,0.0,1.0
2008-07-16,20.96,21.19,20.5444,21.19,2800,16.0756009299831,16.2520030394247,15.756849987879,16.2520030394247,3650.74999408198,0.0,1.0
2008-07-17,21.1599,21.18,21.07,21.13,3600,16.2289173720586,16.2443333824924,16.1599671562377,16.2059850978312,4693.82142096256,0.0,1.0
2008-07-18,21.1228,21.1696,20.28,20.28,17900,16.20046294484,16.2363569392829,15.5540642585905,15.5540642585905,23338.7231764527,0.0,1.0
2008-07-21,21.58,21.58,21.3,21.39,2200,16.5511196597822,16.5511196597822,16.3363692656793,16.4053961780695,2868.44642392156,0.0,1.0
2008-07-22,21.53,21.53,21.29,21.37,2000,16.512771375121,16.512771375121,16.3286996087471,16.3900568642051,2607.67856720141,0.0,1.0
2008-07-23,21.24,21.83,21.24,21.83,20900,16.2903513240859,16.7428610830883,16.2903513240859,16.7428610830883,27250.2410272548,0.0,1.0
2008-07-24,20.53,21.32,20.53,21.32,8700,15.7458056818966,16.3517085795438,15.7458056818966,16.3517085795438,11343.4017673261,0.0,1.0
2008-07-25,20.88,21.0,20.75,20.75,3500,16.0142436745251,16.106279557712,15.9145381344059,15.9145381344059,4563.43749260248,0.0,1.0
2008-07-28,20.8,21.046,20.8,21.0115,2100,15.9528864190672,16.1415599796004,15.9528864190672,16.1150996631841,2738.06249556148,0.0,1.0
2008-07-29,21.41,21.41,21.206,21.23,6800,16.420735491934,16.420735491934,16.2642744905163,16.2826816671536,8866.10712848484,0.0,1.0
2008-07-30,22.14,22.14,21.81,21.87,14700,16.9806204479878,16.9806204479878,16.7275217692238,16.7735397108172,19166.4374689305,0.0,1.0
2008-07-31,21.92,22.11,21.92,21.97,4500,16.8118879954785,16.9576114771911,16.8118879954785,16.8502362801397,5867.27677620318,0.0,1.0
2008-08-01,21.64,21.84,21.61,21.84,3200,16.5971376013756,16.7505307400205,16.5741286305789,16.7505307400205,4172.28570752228,0.0,1.0
2008-08-04,20.65,21.22,20.58,21.19,3400,15.8378415650835,16.2750120102214,15.7841539665578,16.2520030394247,4433.05356424241,0.0,1.0
2008-08-05,20.8599,20.9804,20.64,20.9804,6900,15.9988276640913,16.0912470301248,15.8301719081513,16.0912470301248,8996.49105684489,0.0,1.0
2008-08-06,21.19,21.28,20.97,21.1,9200,16.2520030394247,16.3210299518149,16.0832705869153,16.1829761270345,11995.3214091265,0.0,1.0
2008-08-07,20.8599,21.12,20.8599,21.05,83900,15.9988276640913,16.198315440899,15.9988276640913,16.1446278423733,109392.115894099,0.0,1.0
2008-08-08,21.09,21.16,20.65,20.74,17700,16.1753064701022,16.2289940686279,15.8378415650835,15.9068684774737,23077.9553197326,0.0,1.0
2008-08-11,21.03,21.04,20.91,21.04,12300,16.1292885285088,16.136958185441,16.0372526453218,16.136958185441,16037.2231882887,0.0,1.0
2008-08-12,20.98,21.05,20.88,21.02,3900,16.0909402438475,16.1446278423733,16.0142436745251,16.1216188715765,5084.97320604278,0.0,1.0
2008-08-13,21.34,21.4,20.87,20.9,44800,16.3670478934083,16.4130658350018,16.0065740175929,16.0295829883896,58411.9999053118,0.0,1.0
2008-08-14,21.35,21.41,21.23,21.23,7000,16.3747175503406,16.420735491934,16.2826816671536,16.2826816671536,9126.87498520495,0.0,1.0
2008-08-15,21.15,21.3,21.05,21.3,5500,16.2213244116957,16.3363692656793,16.1446278423733,16.3363692656793,7171.11605980389,0.0,1.0
2008-08-18,20.96,21.9,20.8999,21.9,6100,16.0756009299831,16.796548681614,16.0295062918203,16.796548681614,7953.4196299643,0.0,1.0
2008-08-19,20.74,20.91,20.73,20.9,7100,15.9068684774737,16.0372526453218,15.8991988205414,16.0295829883896,9257.25891356503,0.0,1.0
2008-08-20,21.18,21.18,20.96,20.96,6900,16.2443333824924,16.2443333824924,16.0756009299831,16.0756009299831,8996.4910568449,0.0,1.0
2008-08-21,21.31,21.34,21.11,21.14,3100,16.3440389226116,16.3670478934083,16.1906457839667,16.2136547547634,4041.9017791622,0.0,1.0
2008-08-22,21.25,21.32,21.11,21.32,6800,16.2980209810181,16.3517085795438,16.1906457839667,16.3517085795438,8866.10712848483,0.0,1.0
2008-08-25,20.73,21.32,20.63,21.32,7000,15.8991988205414,16.3517085795438,15.822502251219,16.3517085795438,9126.87498520499,0.0,1.0
2008-08-26,20.86,20.88,20.79,20.88,4600,15.9989043606606,16.0142436745251,15.9452167621349,16.0142436745251,5997.66070456327,0.0,1.0
2008-08-27,21.29,21.35,21.11,21.2,8500,16.3286996087471,16.3747175503406,16.1906457839667,16.2596726963569,11082.633910606,0.0,1.0
2008-08-28,21.65,21.65,21.34,21.51,33900,16.6048072583079,16.6048072583079,16.3670478934083,16.4974320612565,44200.151714064,0.0,1.0
2008-08-29,21.56,21.61,21.4999,21.5,11600,16.5357803459177,16.5741286305789,16.4896857077549,16.4897624043242,15124.5356897682,0.0,1.0
2008-09-02,20.89,21.48,20.89,21.48,3600,16.0219133314573,16.4744230904597,16.0219133314573,16.4744230904597,4693.82142096257,0.0,1.0
2008-09-03,20.756,21.154,20.6,20.92,10900,15.9191399285653,16.2243922744686,15.7994932804223,16.0449223022541,14211.8481912477,0.0,1.0
2008-09-04,19.88,20.09,19.68,20.09,4900,15.2472779813007,15.4083407768778,15.0938848426558,15.4083407768778,6388.81248964348,0.0,1.0
2008-09-05,20.1196,20.75,19.41,20.75,11400,15.4310429613973,15.9145381344059,14.8868041054853,15.9145381344059,14863.7678330481,0.0,1.0
2008-09-08,19.96,20.94,19.8385,20.94,5200,15.3086352367587,16.0602616161186,15.2154489050319,16.0602616161186,6779.96427472368,0.0,1.0
2008-09-09,18.9,19.66,18.9,19.66,5100,14.4956516019408,15.0785455287914,14.4956516019408,15.0785455287914,6649.58034636363,0.0,1.0
2008-09-10,19.51,19.6,19.11,19.11,19500,14.9635006748077,15.0325275871979,14.6567143975179,14.6567143975179,25424.8660302138,0.0,1.0
2008-09-11,19.61,19.63,18.81,18.81,11300,15.0401972441301,15.0555365579946,14.4266246895506,14.4266246895506,14733.3839046881,0.0,1.0
2008-09-12,20.156,20.17,19.8696,19.8696,9600,15.4589605126307,15.4696980323358,15.2393015380912,15.2393015380912,12516.8571225668,0.0,1.0
2008-09-15,18.94,19.49,18.897,19.2652,3200,14.5263302296698,14.9481613609432,14.4933507048612,14.7757474731064,4172.28570752227,0.0,1.0
2008-09-16,19.26,19.26,17.96,17.96,11400,14.7717592515016,14.7717592515016,13.7747038503099,13.7747038503099,14863.7678330481,0.0,1.0
2008-09-17,18.31,19.03,18.29,18.92,11500,14.0431418429384,14.59535714206,14.027802529074,14.5109909158053,14994.1517614082,0.0,1.0
2008-09-18,18.64,19.55,17.62,18.56,3600,14.2962405217025,14.9941793025367,13.5139355146136,14.2348832662445,4693.82142096255,0.0,1.0
2008-09-19,19.790001,19.790001,19.450001,19.790001,13900,15.1782518358762,15.1782518358762,14.9174835001799,15.1782518358762,18123.3660420499,0.0,1.0
2008-09-22,19.04,21.23,19.04,21.174,25900,14.6030267989922,16.2826816671536,14.6030267989922,16.2397315883331,33769.4374452585,0.0,1.0
2008-09-23,18.53,19.03,18.53,19.01,12500,14.2118742954478,14.59535714206,14.2118742954478,14.5800178281955,16297.9910450089,0.0,1.0
2008-09-24,18.51,20.174,18.22,20.174,12100,14.1965349815833,15.4727658951087,13.9741149305482,15.4727658951087,15776.4553315686,0.0,1.0
2008-09-25,18.4412,18.5928,18.11,18.11,5800,14.1437677418895,14.2600397409823,13.8897487042936,13.8897487042936,7562.2678448841,0.0,1.0
2008-09-26,17.86,17.96,17.57,17.57,2900,13.6980072809875,13.7747038503099,13.4755872299524,13.4755872299524,3781.13392244205,0.0,1.0
2008-09-29,16.06,17.378,15.92,17.378,15100,12.3174690331836,13.3283298168533,12.2100938361322,13.3283298168533,19687.9731823707,0.0,1.0
2008-09-30,17.46,18.8,15.43,15.43,8200,13.3912210036977,14.4189550326184,11.8342806464522,11.8342806464522,10691.4821255258,0.0,1.0
2008-10-01,16.42,16.73,16.25,16.68,133500,12.5935766827444,12.8313360476439,12.4631925148962,12.7929877629827,174062.544360694,0.0,1.0
2008-10-02,14.89,16.12,14.83,15.73,34600,11.4201191721111,12.363486974777,11.3741012305176,12.0643703544195,45112.8392125844,0.0,1.0
2008-10-03,14.66,15.59,14.45,14.45,21100,11.2437170626694,11.9569951573681,11.0826542670923,11.0826542670923,27511.0088839751,0.0,1.0
2008-10-06,14.14,14.14,12.99,14.0,37600,10.8448949021928,10.8448949021928,9.96288435498473,10.7375197051414,49024.3570633865,0.0,1.0
2008-10-07,13.1,14.14,13.1,14.12,3600,10.0472505812394,10.8448949021928,10.0472505812394,10.8295555883283,4693.82142096256,0.0,1.0
2008-10-08,13.28,13.7032,12.588,12.588,8300,10.1853044060198,10.5098842873924,9.65456414630852,9.65456414630852,10821.8660538859,0.0,1.0
2008-10-09,12.3,13.3394,12.3,12.89,1800,9.4336780266599,10.2308621681973,9.4336780266599,9.88618778566229,2346.91071048128,0.0,1.0
2008-10-10,12.12,12.45,10.88,10.88,6600,9.29562420187951,9.54872288064356,8.34458674228128,8.34458674228128,8605.33927176468,0.0,1.0
2008-10-13,13.1055,13.14,12.5,12.5,8700,10.0514688925521,10.0779292089684,9.58707116530478,9.58707116530478,11343.4017673262,0.0,1.0
2008-10-14,13.42,14.11,13.17,14.1,5100,10.2926796030712,10.821885931396,10.1009381797651,10.8142162744638,6649.58034636362,0.0,1.0
2008-10-15,12.0332,12.52,11.79,12.52,7300,9.22905157970764,9.60241047916927,9.04252552311547,9.60241047916927,9518.02677028517,0.0,1.0
2008-10-16,11.68,11.9,11.3323,11.66,2600,8.95815929686079,9.12689174937015,8.69148532532667,8.9428199829963,3389.98213736184,0.0,1.0
2008-10-17,12.52,12.86,12.09,12.09,25000,9.60241047916927,9.86317881486556,9.27261523108278,9.27261523108278,32595.9820900177,0.0,1.0
2008-10-20,12.8,12.8,12.8,12.8,100,9.8171608732721,9.8171608732721,9.8171608732721,9.8171608732721,130.383928360071,0.0,1.0
2008-10-21,12.8199,12.82,12.62,12.63,1800,9.83242349056726,9.83250018713658,9.67910704849171,9.68677670542395,2346.91071048128,0.0,1.0
2008-10-22,12.17,12.17,11.91,11.91,400,9.33397248654073,9.33397248654073,9.13456140630239,9.13456140630239,521.535713440284,0.0,1.0
2008-10-23,11.28,11.57,11.28,11.57,1000,8.65137301957103,8.87379307060611,8.65137301957103,8.87379307060611,1303.83928360071,0.0,1.0
2008-10-24,11.03,12.02,10.52,12.02,2900,8.45963159626494,9.21892763255708,8.0684790927205,9.21892763255708,3781.13392244206,0.0,1.0
2008-10-27,10.74,10.98,10.74,10.84,3500,8.23721154522987,8.42128331160372,8.23721154522987,8.31390811455231,4563.43749260248,0.0,1.0
2008-10-28,10.37,10.379,10.18,10.18,900,7.95343423873685,7.96033692997587,7.80771075702421,7.80771075702421,1173.45535524064,0.0,1.0
2008-10-29,11.54,11.8,10.9,10.9,2900,8.85078409980937,9.05019518004771,8.35992605614577,8.35992605614577,3781.13392244206,0.0,1.0
2008-10-30,11.77,11.94,11.03,11.03,11900,9.02718620925098,9.15757037709913,8.45963159626494,8.45963159626494,15515.6874748484,0.0,1.0
2008-10-31,12.1,12.21,11.52,11.52,1900,9.28028488801503,9.36465111426971,8.83544478594489,8.83544478594489,2477.29463884135,0.0,1.0
2008-11-03,12.1,12.1,12.1,12.1,0,9.28028488801503,9.28028488801503,9.28028488801503,9.28028488801503,0,0.0,1.0
2008-11-04,12.78,12.8186,12.1,12.1,7800,9.80182155940761,9.83142643516607,9.28028488801503,9.28028488801503,10169.9464120855,0.0,1.0
2008-11-05,12.77,12.77,11.55,11.55,4300,9.79415190247536,9.79415190247536,8.85845375674162,8.85845375674162,5606.50891948305,0.0,1.0
2008-11-06,11.45,11.66,11.41,11.66,1000,8.78175718741918,8.9428199829963,8.7510785596902,8.9428199829963,1303.83928360071,0.0,1.0
2008-11-07,11.6685,11.67,11.47,11.47,600,8.94933919138871,8.95048963992854,8.79709650128367,8.79709650128367,782.303570160425,0.0,1.0
2008-11-10,11.48,12.13,11.48,12.13,200,8.80476615821591,9.30329385881176,8.80476615821591,9.30329385881176,260.767856720142,0.0,1.0
2008-11-11,11.17,11.23,11.14,11.2236,7100,8.56700679331635,8.61302473490981,8.54399782251962,8.60811615447318,9257.25891356504,0.0,1.0
2008-11-12,10.55,10.8,10.55,10.7899,3100,8.09148806351723,8.28322948682333,8.09148806351723,8.27548313332176,4041.9017791622,0.0,1.0
2008-11-13,10.7,10.75,10.45,10.45,104800,8.20653291750089,8.24488120216211,8.0147914941948,8.0147914941948,136642.356921354,0.0,1.0
2008-11-14,10.99,10.99,10.75,10.75,700,8.42895296853596,8.42895296853596,8.24488120216211,8.24488120216211,912.687498520497,0.0,1.0
2008-11-17,10.66,10.81,10.47,10.48,3500,8.17585428977192,8.29089914375557,8.03013080805929,8.03780046499153,4563.43749260248,0.0,1.0
2008-11-18,10.22,10.55,10.22,10.55,300,7.83838938475319,8.09148806351723,7.83838938475319,8.09148806351723,391.151785080213,0.0,1.0
2008-11-19,9.91,10.0076,9.91,10.0076,700,7.60063001985363,7.67548587151233,7.60063001985363,7.67548587151233,912.687498520496,0.0,1.0
2008-11-20,8.7,9.3376,8.7,9.09,8500,6.67260153105213,7.16161885705199,6.67260153105213,6.97171815140964,11082.633910606,0.0,1.0
2008-11-21,9.2399,9.24,8.66,8.77,3900,7.08668630882397,7.08676300539329,6.64192290332315,6.72628912957783,5084.97320604277,0.0,1.0
2008-11-24,9.94,9.94,9.94,9.94,100,7.62363899065036,7.62363899065036,7.62363899065036,7.62363899065036,130.383928360071,0.0,1.0
2008-11-25,10.3,10.3,9.64,9.64,7000,7.89974664021114,7.89974664021114,7.39354928268305,7.39354928268305,9126.87498520496,0.0,1.0
2008-11-26,10.464,10.464,10.45,10.45,700,8.02552901389994,8.02552901389994,8.0147914941948,8.0147914941948,912.687498520496,0.0,1.0
2008-11-28,10.464,10.464,10.464,10.464,100,8.02552901389994,8.02552901389994,8.02552901389994,8.02552901389994,130.383928360071,0.0,1.0
2008-12-01,10.04,10.55,10.04,10.55,1200,7.7003355599728,8.09148806351723,7.7003355599728,8.09148806351723,1564.60714032085,0.0,1.0
2008-12-02,10.1701,10.21,10.17,10.21,1600,7.80011779666129,7.83071972782095,7.80004110009197,7.83071972782095,2086.14285376114,0.0,1.0
2008-12-03,10.07,10.3424,10.07,10.1594,6000,7.72334453076953,7.93226598560385,7.72334453076953,7.79191126374379,7823.03570160426,0.0,1.0
2008-12-04,10.446,10.63,10.42,10.54,6300,8.0117236314219,8.15284531897519,7.99178252339807,8.08381840658499,8214.18748668447,0.0,1.0
2008-12-05,10.57,10.57,10.0,10.0,3200,8.10682737738172,8.10682737738172,7.66965693224382,7.66965693224382,4172.28570752227,0.0,1.0
2008-12-08,10.57,10.57,10.57,10.57,0,8.10682737738172,8.10682737738172,8.10682737738172,8.10682737738172,0,0.0,1.0
2008-12-09,11.4356,11.4754,11.432,11.47,1500,8.77071288143675,8.80123811602708,8.76795180494114,8.79709650128367,1955.75892540106,0.0,1.0
2008-12-10,11.87,11.87,11.69,11.69,2200,9.10388277857342,9.10388277857342,8.96582895379303,8.96582895379303,2868.44642392156,0.0,1.0
2008-12-11,11.39,11.8,11.39,11.8,600,8.73573924582572,9.05019518004771,8.73573924582572,9.05019518004771,782.303570160425,0.0,1.0
2008-12-12,11.5401,11.5401,10.9,10.9,1400,8.8508607963787,8.8508607963787,8.35992605614577,8.35992605614577,1825.37499704099,0.0,1.0
2008-12-15,11.54,11.54,11.54,11.54,0,8.85078409980937,8.85078409980937,8.85078409980937,8.85078409980937,0,0.0,1.0
2008-12-16,11.79,11.8424,11.61,11.61,1500,9.04252552311547,9.08271452544043,8.90447169833508,8.90447169833508,1955.75892540106,0.0,1.0
2008-12-17,12.41,12.4401,12.19,12.22,3800,9.51804425291459,9.54112992028064,9.34931180040522,9.37232077120195,4954.58927768269,0.0,1.0
2008-12-18,11.82,12.07,11.77,12.07,2900,9.0655344939122,9.2572759172183,9.02718620925098,9.2572759172183,3781.13392244206,0.0,1.0
2008-12-19,11.78,11.86,10.93,11.85,2800,9.03485586618323,9.09621312164117,8.3829350269425,9.08854346470893,3650.74999408198,0.0,1.0
2008-12-22,11.14,11.64,11.1184,11.48,3400,8.54399782251962,8.92748066913181,8.52743136354597,8.80476615821591,4433.05356424241,0.0,1.0
2008-12-23,11.1,11.49,11.1,11.42,21500,8.60842294075047,8.91088104407413,8.60842294075047,8.85659369219553,27722.8479179712,0.124,1.0
2008-12-24,11.26,11.3,11.12,11.16,49300,8.732508316473,8.76352966040363,8.62393361271578,8.65495495664642,63569.1349933015,0.0,1.0
2008-12-26,11.45,11.48,11.2299,11.32,47900,8.8798597001435,8.90312570809148,8.7091647551652,8.77904033236895,61763.9262916662,0.0,1.0
2008-12-29,11.2998,11.31,11.1256,11.31,11100,8.76337455368398,8.77128499638629,8.62827660086607,8.77128499638629,14312.7261343945,0.0,1.0
2008-12-30,11.61,11.73,11.33,11.73,6400,9.00394507586603,9.09700910765793,8.7867956683516,9.09700910765793,8252.38263604725,0.0,1.0
2008-12-31,11.99,12.05,11.86,11.92,55200,9.29864784320704,9.34517985910299,9.19782847543248,9.24436049132843,71176.8002359075,0.0,1.0
2009-01-02,12.49,12.49,12.25,12.34,7200,9.68641464233994,9.68641464233994,9.50028657875615,9.57008460260007,9283.93046555316,0.0,1.0
2009-01-05,12.47,13.98,12.27,13.98,29300,9.67090397037463,10.841959703756,9.51579725072146,10.841959703756,37780.4392556538,0.0,1.0
2009-01-06,12.7304,12.9,11.92,11.92,13500,9.87285291936304,10.0043834176289,9.24436049132843,9.24436049132843,17407.3696229122,0.0,1.0
2009-01-07,12.18,12.54,12.1696,12.41,48200,9.44599922687754,9.72519132225323,9.43793367745558,9.62437195447868,62150.7567277309,0.0,1.0
2009-01-08,12.45,12.45,12.07,12.07,6300,9.65539329840931,9.65539329840931,9.3606905310683,9.3606905310683,8123.43915735901,0.0,1.0
2009-01-09,12.0888,12.47,11.9872,12.47,13900,9.3752705627157,9.67090397037463,9.29647634913189,9.67090397037463,17923.1435376651,0.0,1.0
2009-01-12,11.38,11.75,11.36,11.75,3200,8.8255723482649,9.11251977962324,8.81006167629958,9.11251977962324,4126.19131802362,0.0,1.0
2009-01-13,11.499,11.554,11.25,11.554,3600,8.91786084645853,8.96051519436315,8.72475298049034,8.96051519436315,4641.96523277658,0.0,1.0
2009-01-14,10.78,11.16,10.78,11.16,9700,8.36025218930541,8.65495495664642,8.36025218930541,8.65495495664642,12507.5174327591,0.0,1.0
2009-01-15,10.8261,10.8261,10.126,10.6,33000,8.39600428818546,8.39600428818546,7.85305321603957,8.22065614161757,42551.3479671187,0.0,1.0
2009-01-16,10.97,10.97,10.64,10.93,3700,8.50760357297592,8.50760357297592,8.2516774855482,8.47658222904528,4770.90871146481,0.0,1.0
2009-01-20,10.3216,10.6001,10.2327,10.6001,5200,8.00474758786036,8.22073369497739,7.93580265097453,8.22073369497739,6705.0608917884,0.0,1.0
2009-01-21,10.6944,10.7,10.27,10.27,3000,8.29386651329386,8.29820950144414,7.96473005418985,7.96473005418985,3868.30436064715,0.0,1.0
2009-01-22,10.4545,10.66,10.2712,10.58,18300,8.10781600306989,8.26718815751351,7.96566069450777,8.20514546965225,23596.6565999476,0.0,1.0
2009-01-23,10.71,10.82,10.38,10.39,3500,8.3059648374268,8.39127353323604,8.05003874999909,8.05779408598175,4513.02175408834,0.0,1.0
2009-01-26,10.5684,10.94,10.56,10.94,3300,8.19614927991237,8.48433756502794,8.18963479768693,8.48433756502794,4255.13479671186,0.0,1.0
2009-01-27,10.81,10.83,10.6728,10.76,2800,8.38351819725339,8.3990288692187,8.27711498757132,8.3447415173401,3610.41740327067,0.0,1.0
2009-01-28,11.23,11.39,11.23,11.32,1300,8.70924230852502,8.83332768424755,8.70924230852502,8.77904033236895,1676.2652229471,0.0,1.0
2009-01-29,10.8408,10.9684,10.8408,10.96,8200,8.40740463207997,8.50636271921869,8.40740463207997,8.49984823699326,10573.3652524355,0.0,1.0
2009-01-30,10.34,10.51,10.34,10.51,1500,8.01901740606846,8.15085811777364,8.01901740606846,8.15085811777364,1934.15218032357,0.0,1.0
2009-02-02,10.1112,10.25,10.1,10.25,1600,7.84157531878524,7.94921938222453,7.83288934248466,7.94921938222453,2063.09565901181,0.0,1.0
2009-02-03,10.39,10.43,10.2,10.2,4600,8.05779408598175,8.08881542991238,7.91044270231124,7.91044270231124,5931.40001965896,0.0,1.0
2009-02-04,10.48,10.68,10.46,10.68,600,8.12759210982567,8.28269882947883,8.11208143786035,8.28269882947883,773.66087212943,0.0,1.0
2009-02-05,10.62,10.62,10.3112,10.3112,1800,8.23616681358288,8.23616681358288,7.9966820384384,7.9966820384384,2320.98261638829,0.0,1.0
2009-02-06,11.0052,11.0052,10.9588,10.9588,300,8.53490235563487,8.53490235563487,8.49891759667534,8.49891759667534,386.830436064715,0.0,1.0
2009-02-09,11.1,11.1952,11.09,11.1952,700,8.60842294075047,8.68225373930537,8.60066760476781,8.68225373930537,902.604350817668,0.0,1.0
2009-02-10,10.48,10.95,10.48,10.9,3300,8.12759210982567,8.4920929010106,8.12759210982567,8.45331622109731,4255.13479671186,0.0,1.0
2009-02-11,10.4999,10.63,10.35,10.63,3100,8.14302522843116,8.24392214956554,8.02677274205111,8.24392214956554,3997.24783933539,0.0,1.0
2009-02-12,10.356,10.52,10.25,10.36,1600,8.03142594364071,8.1586134537563,7.94921938222453,8.03452807803377,2063.09565901181,0.0,1.0
2009-02-13,10.61,10.67,10.58,10.64,2400,8.22841147760022,8.27494349349617,8.20514546965225,8.2516774855482,3094.64348851772,0.0,1.0
2009-02-17,9.8856,10.05,9.88,10.04,3000,7.66661493901647,7.79411266257137,7.66227195086618,7.78635732658871,3868.30436064715,0.0,1.0
2009-02-18,9.69,9.8004,9.6399,9.79,2500,7.51492056719568,7.60053947644422,7.47606633392256,7.59247392702226,3223.58696720596,0.0,1.0
2009-02-19,9.64,9.85,9.63,9.85,19900,7.47614388728239,7.63900594291821,7.46838855129973,7.63900594291821,25659.7522589594,0.0,1.0
2009-02-20,9.628,9.628,9.36,9.4,38900,7.4668374841032,7.4668374841032,7.25899447976796,7.2900158236986,50159.0132097247,0.0,1.0
2009-02-23,8.91,9.37,8.91,9.36,19100,6.91000436054835,7.26674981575062,6.91000436054835,7.25899447976796,24628.2044294535,0.0,1.0
2009-02-24,9.41,9.41,8.95,9.0001,1100,7.29777115968125,7.29777115968125,6.94102570447898,6.9798799377521,1418.37826557062,0.0,1.0
2009-02-25,9.182,9.41,9.18,9.23,6200,7.12094949927665,7.29777115968125,7.11939843208012,7.15817511199341,7994.49567867078,0.0,1.0
2009-02-26,9.1,9.49,9.1,9.44,10400,7.05735574421885,7.35981384754252,7.05735574421885,7.32103716762923,13410.1217835768,0.0,1.0
2009-02-27,9.1218,9.27,9.07,9.09,9500,7.07426237666105,7.18919645592404,7.03408973627088,7.04960040823619,12249.6304753826,0.0,1.0
2009-03-02,8.25,8.77,8.25,8.77,26100,6.39815218569292,6.80142965679114,6.39815218569292,6.80142965679114,33654.2479376302,0.0,1.0
2009-03-03,8.3132,8.45,8.2905,8.41,2300,6.44716590910332,6.55325890534608,6.42956129642268,6.52223756141545,2965.70000982948,0.0,1.0
2009-03-04,8.7576,8.89,8.68,8.71,10800,6.79181304017264,6.89449368858303,6.73163163294721,6.75489764089519,13925.8956983297,0.0,1.0
2009-03-05,8.2803,8.56,8.254,8.56,5100,6.42165085372037,6.63856760115532,6.40125432008598,6.63856760115532,6576.11741310016,0.0,1.0
2009-03-06,8.2401,8.4,8.14,8.4,6600,6.39047440307009,6.51448222543279,6.31284348988368,6.51448222543279,8510.26959342372,0.0,1.0
2009-03-09,8.39,8.52,8.27,8.27,2700,6.50672688945013,6.60754625722468,6.41366285765823,6.41366285765823,3481.47392458243,0.0,1.0
2009-03-10,9.14,9.14,8.89,8.98,11200,7.08837708814949,7.08837708814949,6.89449368858303,6.96429171242696,14441.6696130827,0.0,1.0
2009-03-11,9.26,9.276,9.095,9.16,5300,7.18144111994138,7.19384965751363,7.05347807622752,7.1038877601148,6834.00437047663,0.0,1.0
2009-03-12,9.47,9.47,8.97,8.98,10800,7.3443031755772,7.3443031755772,6.9565363764443,6.96429171242696,13925.8956983297,0.0,1.0
2009-03-13,9.54,9.57,9.38,9.54,6000,7.39859052745581,7.42185653540378,7.27450515173328,7.39859052745581,7736.6087212943,0.0,1.0
2009-03-16,9.624,9.84,9.58,9.58,4200,7.46373534971014,7.63125060693555,7.42961187138644,7.42961187138644,5415.62610490601,0.0,1.0
2009-03-17,9.66,9.66,9.41,9.41,3100,7.49165455924771,7.49165455924771,7.29777115968125,7.29777115968125,3997.24783933539,0.0,1.0
2009-03-18,9.99,10.414,9.43,9.4384,4300,7.74758064667542,8.07640689234012,7.31328183164657,7.319796313872,5544.56958359425,0.0,1.0
2009-03-19,10.15,10.29,10.1086,10.29,11500,7.87166602239795,7.98024072615516,7.83955893142975,7.98024072615516,14828.5000491474,0.0,1.0
2009-03-20,9.7999,10.0226,9.74,10.0226,1800,7.60015170964509,7.77286304197889,7.55369724710897,7.77286304197889,2320.98261638829,0.0,1.0
2009-03-23,10.41,10.41,10.1232,10.1232,2500,8.07330475794706,8.07330475794706,7.85088172196443,7.85088172196443,3223.58696720596,0.0,1.0
2009-03-24,10.64,10.73,10.386,10.45,7200,8.2516774855482,8.32147550939212,8.05469195158868,8.10432610187769,9283.93046555316,0.0,1.0
2009-03-25,10.49,11.13,10.362,11.13,5900,8.13534744580833,8.63168894869844,8.0360791452303,8.63168894869844,7607.66524260606,0.0,1.0
2009-03-26,11.1,11.13,10.9,11.0,10200,8.60842294075047,8.63168894869844,8.45331622109731,8.53086958092389,13152.2348262003,0.0,1.0
2009-03-27,10.84,11.32,10.82,11.32,6000,8.40678420520136,8.77904033236895,8.39127353323604,8.77904033236895,7736.6087212943,0.0,1.0
2009-03-30,10.38,10.44,10.21,10.44,3000,8.05003874999909,8.09657076589504,7.9181980382939,8.09657076589504,3868.30436064715,0.0,1.0
2009-03-31,10.5,10.57,10.384,10.53,5300,8.14310278179098,8.19739013366959,8.05314088439215,8.16636878973896,6834.00437047664,0.0,1.0
2009-04-01,10.86,10.89,10.27,10.27,91700,8.42229487716667,8.44556088511465,7.96473005418985,7.96473005418985,118241.169957115,0.0,1.0
2009-04-02,11.53,11.6284,11.5051,11.54,2900,8.94190238800477,9.01821489407412,8.92259160140795,8.94965772398742,3739.36088195891,0.0,1.0
2009-04-03,11.65,11.65,11.31,11.44,17300,9.03496641979666,9.03496641979666,8.77128499638629,8.87210436416084,22307.2218130652,0.0,1.0
2009-04-06,11.47,11.47,11.2699,11.41,8700,8.89537037210882,8.89537037210882,8.74018609909583,8.84883835621287,11218.0826458767,0.0,1.0
2009-04-07,11.04,11.18,10.96,11.18,9100,8.56189092485452,8.67046562861173,8.49984823699326,8.67046562861173,11733.8565606297,0.0,1.0
2009-04-08,11.12,11.19,11.06,11.19,5900,8.62393361271578,8.67822096459439,8.57740159681984,8.67822096459439,7607.66524260607,0.0,1.0
2009-04-09,11.85,11.85,11.65,11.69,21200,9.19007313944983,9.19007313944983,9.03496641979666,9.0659877637273,27336.0174819065,0.0,1.0
2009-04-13,12.0,12.02,11.66,11.94,25300,9.3064031791897,9.32191385115501,9.04272175577932,9.25987116329375,32622.7001081243,0.0,1.0
2009-04-14,11.73,11.92,11.67,11.82,15100,9.09700910765793,9.24436049132843,9.05047709176198,9.16680713150185,19470.465281924,0.0,1.0
2009-04-15,11.9416,11.9416,11.62,11.62,49900,9.26111201705097,9.26111201705097,9.01170041184869,9.01170041184869,64342.7958654309,0.0,1.0
2009-04-16,12.3,12.3,11.9656,11.9656,6000,9.53906325866944,9.53906325866944,9.27972482340935,9.27972482340935,7736.6087212943,0.0,1.0
2009-04-17,12.41,12.51,12.24,12.24,28800,9.62437195447868,9.70192531430526,9.49253124277349,9.49253124277349,37135.7218622126,0.0,1.0
2009-04-20,11.59,11.72,11.51,11.6934,27400,8.98843440390072,9.08925377167527,8.92639171603945,9.0686245779614,35330.5131605773,0.0,1.0
2009-04-21,12.06,12.06,11.55,11.55,8300,9.35293519508565,9.35293519508565,8.95741305997008,8.95741305997008,10702.3087311238,0.0,1.0
2009-04-22,12.55,12.56,12.0284,12.27,10800,9.73294665823589,9.74070199421855,9.32842833338045,9.51579725072146,13925.8956983297,0.0,1.0
2009-04-23,12.17,12.4,11.93,12.4,7500,9.43824389089488,9.61661661849602,9.25211582731109,9.61661661849602,9670.76090161788,0.0,1.0
2009-04-24,12.8,12.82,12.02,12.02,5200,9.92683005780234,9.94234072976766,9.32191385115501,9.32191385115501,6705.06089178839,0.0,1.0
2009-04-27,12.49,12.69,12.3954,12.48,66100,9.68641464233994,9.8415213619931,9.613049163944,9.67865930635728,85231.6394129255,0.0,1.0
2009-04-28,12.39,12.51,12.22,12.22,8000,9.60886128251336,9.70192531430526,9.47702057080818,9.47702057080818,10315.4782950591,0.0,1.0
2009-04-29,12.77,12.8495,12.64,12.64,4500,9.90356404985437,9.9652189709165,9.80274468207981,9.80274468207981,5802.45654097072,0.0,1.0
2009-04-30,13.01,13.31,12.99,13.0,47000,10.0896921134382,10.3223521929179,10.0741814414728,10.0819367774555,60603.4349834718,0.0,1.0
2009-05-01,13.22,13.34,12.98,13.03,4400,10.252554169074,10.3456182008659,10.0664261054902,10.1052027854035,5673.51306228248,0.0,1.0
2009-05-04,13.8327,13.91,13.54,13.54,4100,10.7277236047314,10.7876723518774,10.500724920519,10.500724920519,5286.68262621779,0.0,1.0
2009-05-05,13.86,14.32,13.6948,14.32,26600,10.7488956719641,11.1056411271664,10.6207775215306,11.1056411271664,34298.9653310714,0.0,1.0
2009-05-06,14.01,14.1,13.7512,14.05,40800,10.865225711704,10.9350237355479,10.6645176164728,10.8962470556346,52608.9393048011,0.0,1.0
2009-05-07,13.62,14.36,13.44,14.36,11100,10.5627676083803,11.136662471097,10.4231715606925,11.136662471097,14312.7261343945,0.0,1.0
2009-05-08,14.13,14.19,13.7023,13.76,9600,10.9582897434959,11.0048217593918,10.6265940235176,10.6713423121375,12378.5739540708,0.0,1.0
2009-05-11,13.66,14.28,13.58,14.28,9800,10.5937889523109,11.0746197832357,10.5317462644497,11.0746197832357,12636.4609114474,0.0,1.0
2009-05-12,13.62,13.66,13.4649,13.4949,4800,10.5627676083803,10.5937889523109,10.4424823472893,10.4657483552373,6189.28697703544,0.0,1.0
2009-05-13,12.95,13.29,12.89,13.29,8200,10.0431600975422,10.3068415209526,9.99662808164627,10.3068415209526,10573.3652524356,0.0,1.0
2009-05-14,13.28,13.37,12.78,12.86,25900,10.2990861849699,10.3688842088139,9.91131938583703,9.97336207369829,33396.3609802538,0.0,1.0
2009-05-15,13.202,13.52,13.1,13.36,3800,10.2385945643052,10.4852142485537,10.1594901372821,10.3611288728312,4899.85219015305,0.0,1.0
2009-05-18,13.77,13.82,13.44,13.44,2400,10.6790976481202,10.7178743280335,10.4231715606925,10.4231715606925,3094.64348851771,0.0,1.0
2009-05-19,14.16,14.16,14.05,14.05,2600,10.9815557514438,10.9815557514438,10.8962470556346,10.8962470556346,3352.53044589421,0.0,1.0
2009-05-20,14.17,14.58,14.1269,14.31,7900,10.9893110874265,11.3072798627155,10.9558855893412,11.0978857911837,10186.5348163708,0.0,1.0
2009-05-21,13.74,13.92,13.5699,13.92,46000,10.6558316401722,10.79542768786,10.5239133751072,10.79542768786,59314.0001965896,0.0,1.0
2009-05-22,13.82,13.9884,13.81,13.84,5200,10.7178743280335,10.8484741859814,10.7101189920508,10.7333849999988,6705.06089178837,0.0,1.0
2009-05-26,14.2,14.28,13.62,13.62,2800,11.0125770953745,11.0746197832357,10.5627676083803,10.5627676083803,3610.41740327066,0.0,1.0
2009-05-27,13.9931,14.43,13.9931,14.35,9800,10.8521191938933,11.1909498229756,10.8521191938933,11.1289071351143,12636.4609114473,0.0,1.0
2009-05-28,14.11,14.1212,13.85,14.02,3800,10.9427790715306,10.9514650478311,10.7411403359814,10.8729810476866,4899.85219015303,0.0,1.0
2009-05-29,14.2099,14.24,14.15,14.16,5200,11.0202548779973,11.0435984393051,10.9738004154612,10.9815557514438,6705.0608917884,0.0,1.0
2009-06-01,15.02,15.08,14.65,14.67,25000,11.6485146459524,11.6950466618484,11.3615672145941,11.3770778865594,32235.8696720597,0.0,1.0
2009-06-02,15.13,15.16,14.9,14.99,5400,11.7338233417617,11.7570893497097,11.5554506141605,11.6252486380045,6962.94784916486,0.0,1.0
2009-06-03,14.51,14.88,14.34,14.88,26300,11.2529925108369,11.5399399421952,11.1211517991317,11.5399399421952,33912.1348950066,0.0,1.0
2009-06-04,14.94,14.96,14.49,14.65,13400,11.5864719580912,11.6019826300565,11.2374818388716,11.3615672145941,17278.4261442239,0.0,1.0
2009-06-05,14.96,15.1218,14.74,15.08,11400,11.6019826300565,11.7274639662559,11.431365238438,11.6950466618484,14699.5565704592,0.0,1.0
2009-06-08,14.76,14.83,14.5116,14.63,8200,11.4468759104033,11.5011632622819,11.2542333645941,11.3460565426288,10573.3652524356,0.0,1.0
2009-06-09,15.1599,15.24,14.86,14.86,8800,11.7570117963498,11.8191320375709,11.5244292702299,11.5244292702299,11347.026124565,0.0,1.0
2009-06-10,15.2,15.3791,14.9846,15.28,4400,11.7881106936403,11.9270087610897,11.6210607565738,11.8501533815015,5673.51306228248,0.0,1.0
2009-06-11,15.29,15.42,15.27,15.37,4200,11.8579087174842,11.9587280852588,11.8423980455189,11.9199514053455,5415.62610490601,0.0,1.0
2009-06-12,15.03,15.06,14.8688,15.06,3600,11.6562699819351,11.6795359898831,11.5312539658946,11.6795359898831,4641.96523277658,0.0,1.0
2009-06-15,14.5,14.87,14.3708,14.87,15100,11.2452371748542,11.5321846062126,11.1450382339583,11.5321846062126,19470.465281924,0.0,1.0
2009-06-16,14.196,14.5782,14.1,14.54,9400,11.0094749609814,11.3058839022386,10.9350237355479,11.2762585187848,12120.6869966944,0.0,1.0
2009-06-17,13.7772,13.95,13.66,13.95,3900,10.6846814900277,10.818693695808,10.5937889523109,10.818693695808,5028.79566884129,0.0,1.0
2009-06-18,13.98,14.06,13.88,13.88,5100,10.841959703756,10.9040023916173,10.7644063439294,10.7644063439294,6576.11741310015,0.0,1.0
2009-06-19,14.116,14.2282,13.98,14.1818,33200,10.9474322731201,11.0344471428456,10.841959703756,10.998462383886,42809.2349244953,0.0,1.0
2009-06-22,13.25,13.53,13.25,13.51,11600,10.275820177022,10.4929695845364,10.275820177022,10.4774589125711,14957.4435278356,0.0,1.0
2009-06-23,13.3,13.365,13.02,13.26,10200,10.3747007108008,10.4254041353273,10.1562859589945,10.3434986033999,13076.0398571082,0.0775,1.0
2009-06-24,13.53,13.8,13.53,13.8,2200,10.5541128283561,10.7647270533122,10.5541128283561,10.7647270533122,2820.32232212135,0.0,1.0
2009-06-25,13.8373,13.8373,13.7,13.7,2900,10.7938230184635,10.7938230184635,10.6867217848099,10.6867217848099,3717.69760643271,0.0,1.0
2009-06-26,13.85,13.9282,13.7,13.7,3100,10.8037296875633,10.8647298075321,10.6867217848099,10.6867217848099,3974.09054480737,0.0,1.0
2009-06-29,14.05,14.06,13.97,13.97,1600,10.9597402245678,10.967540751418,10.897336009766,10.897336009766,2051.14350699736,0.0,1.0
2009-06-30,13.81,13.95,13.7466,13.95,4300,10.7725275801624,10.8817349560656,10.723072239932,10.8817349560656,5512.44817505538,0.0,1.0
2009-07-01,13.9073,14.0482,13.8624,13.94,6000,10.8484267064151,10.9583361297348,10.8134023408576,10.8739344292153,7691.78815124007,0.0,1.0
2009-07-02,13.563,13.67,13.563,13.6016,1400,10.5798545669618,10.6633202042592,10.5798545669618,10.6099646006037,1794.75056862269,0.0,1.0
2009-07-06,13.22,13.33,12.97,13.33,3400,10.312296495999,10.3981022913515,10.1172833247434,10.3981022913515,4358.6799523694,0.0,1.0
2009-07-07,12.8699,13.0,12.8699,12.94,38300,10.0392000509726,10.1406849052941,10.0392000509726,10.0938817441927,49099.2476987493,0.0,1.0
2009-07-08,12.6985,12.6985,12.48,12.61,18300,9.90549902075974,9.90549902075974,9.7350575090823,9.83646435813524,23459.9538612823,0.0,1.0
2009-07-09,12.794,12.8901,12.78,12.79,24900,9.9799940521794,10.0549571152101,9.96907331458909,9.97687384143931,31920.9208276463,0.0,1.0
2009-07-10,12.6873,12.9,12.6873,12.72,3100,9.89676243068749,10.0626796367918,9.89676243068749,9.92227015348773,3974.09054480737,0.0,1.0
2009-07-13,13.03,13.05,12.53,12.53,2200,10.1640864858447,10.1796875395452,9.77406014333343,9.77406014333343,2820.32232212137,0.0,1.0
2009-07-14,13.19,13.21,13.19,13.2,1000,10.2888949154484,10.3044959691488,10.2888949154484,10.2966954422986,1281.96469187334,0.0,1.0
2009-07-15,13.89,13.89,13.6986,13.6986,22100,10.8349317949642,10.8349317949642,10.6856297110509,10.6856297110509,28331.4196904009,0.0,1.0
2009-07-16,14.18,14.2,13.9018,14.115,3500,11.0611470736208,11.0767481273212,10.8441364166475,11.0104436490943,4486.8764215567,0.0,1.0
2009-07-17,14.17,14.2855,14.04,14.04,3800,11.0533465467705,11.1434426318906,10.9519396977176,10.9519396977176,4871.46582911873,0.0,1.0
2009-07-20,14.53,14.53,14.334,14.43,11200,11.3341655133787,11.3341655133787,11.1812751871142,11.2561602448764,14358.0045489814,0.0,1.0
2009-07-21,14.55,14.79,14.2884,14.78,8300,11.3497665670791,11.5369792114846,11.1457047846772,11.5291786846343,10640.3069425488,0.0,1.0
2009-07-22,14.509,14.55,14.45,14.45,5700,11.3177844069932,11.3497665670791,11.2717612985769,11.2717612985769,7307.19874367807,0.0,1.0
2009-07-23,14.87,14.94,14.52,14.53,3900,11.5993834262864,11.6539871142379,11.3263649865284,11.3341655133787,4999.66229830604,0.0,1.0
2009-07-24,15.02,15.02,14.7,14.7,8100,11.7163913290398,11.7163913290398,11.4667744698325,11.4667744698325,10383.9140041741,0.0,1.0
2009-07-27,15.12,15.18,14.99,14.99,26300,11.794396597542,11.8411997586434,11.6929897484891,11.6929897484891,33715.6713962691,0.0,1.0
2009-07-28,14.98,15.04,14.8066,15.04,5900,11.6851892216389,11.7319923827402,11.5499280860559,11.7319923827402,7563.59168205271,0.0,1.0
2009-07-29,14.5,14.91,14.5,14.91,7100,11.310763932828,11.6305855336873,11.310763932828,11.6305855336873,9101.94931230076,0.0,1.0
2009-07-30,15.08,15.244,14.83,14.85,6400,11.7631944901411,11.8911231304848,11.5681813188855,11.5837823725859,8204.57402798943,0.0,1.0
2009-07-31,15.29,15.41,15.08,15.14,7100,11.9270055539959,12.0206118761986,11.7631944901411,11.8099976512425,9101.94931230073,0.0,1.0
2009-08-03,15.83,15.83,15.5,15.5,9900,12.3482340039081,12.3482340039081,12.0908166178506,12.0908166178506,12691.4504495461,0.0,1.0
2009-08-04,15.98,15.98,15.75,15.81,15300,12.4652419066615,12.4652419066615,12.2858297891063,12.3326329502076,19614.0597856622,0.0,1.0
2009-08-05,16.02,16.08,15.8256,16.02,29800,12.4964440140624,12.5432471751637,12.344801772094,12.4964440140624,38202.5478178257,0.0,1.0
2009-08-06,15.75,16.06,15.624,16.04,12000,12.2858297891063,12.5276461214633,12.1875431507934,12.5120450677628,15383.5763024801,0.0,1.0
2009-08-07,16.03,16.12,15.82,16.01,17200,12.5042445409126,12.5744492825646,12.3404334770579,12.4886434872121,22049.7927002216,0.0,1.0
2009-08-10,15.75,15.94,15.712,15.94,6600,12.2858297891063,12.4340397992606,12.2561877870754,12.4340397992606,8460.96696636407,0.0,1.0
2009-08-11,15.79,15.8256,15.65,15.69,3900,12.3170318965072,12.344801772094,12.207824520604,12.2390266280049,4999.66229830604,0.0,1.0
2009-08-12,16.1399,16.1551,15.8,15.8,3600,12.5899723309966,12.6018291318089,12.3248324233574,12.3248324233574,4615.07289074404,0.0,1.0
2009-08-13,16.34,16.34,16.02,16.18,13800,12.7460608732696,12.7460608732696,12.4964440140624,12.621252443666,17691.1127478522,0.0,1.0
2009-08-14,16.08,16.27,15.9478,16.27,5900,12.5432471751637,12.691457185318,12.4401242102037,12.691457185318,7563.59168205276,0.0,1.0
2009-08-17,15.4,15.87,15.36,15.87,20700,12.0128113493484,12.379436111309,11.9816092419474,12.379436111309,26536.6691217782,0.0,1.0
2009-08-18,15.63,15.67,15.41,15.41,5800,12.1922234669036,12.2234255743045,12.0206118761986,12.0206118761986,7435.39521286538,0.0,1.0
2009-08-19,15.7034,15.83,15.356,15.4,2900,12.2494793339842,12.3482340039081,11.9784890312074,12.0128113493484,3717.69760643271,0.0,1.0
2009-08-20,15.9456,15.9456,15.69,15.69,12200,12.4384080942967,12.4384080942967,12.2390266280049,12.2390266280049,15639.9692408548,0.0,1.0
2009-08-21,16.32,16.32,16.09,16.1196,4900,12.7304598195692,12.7304598195692,12.551047702014,12.5741372614906,6281.62699017938,0.0,1.0
2009-08-24,16.34,16.592,16.2856,16.5895,3200,12.7460608732696,12.9426341498953,12.7036260072044,12.9406840181828,4102.28701399471,0.0,1.0
2009-08-25,16.34,16.502,16.3356,16.42,4700,12.7460608732696,12.8724294082433,12.7426286414555,12.8084650880714,6025.23405180474,0.0,1.0
2009-08-26,16.27,16.34,16.1366,16.17,7700,12.691457185318,12.7460608732696,12.587398157136,12.6134519168158,9871.12812742479,0.0,1.0
2009-08-27,16.428,16.428,16.05,16.05,4000,12.8147055095516,12.8147055095516,12.5198455946131,12.5198455946131,5127.85876749339,0.0,1.0
2009-08-28,16.5382,16.64,16.4699,16.64,1800,12.9006673154411,12.9800766787764,12.8473897170541,12.9800766787764,2307.53644537202,0.0,1.0
2009-08-31,16.35,16.42,16.18,16.42,2600,12.7538614001198,12.8084650880714,12.621252443666,12.8084650880714,3333.10819887071,0.0,1.0
2009-09-01,15.8099,16.394,15.72,16.36,6900,12.3325549449391,12.7881837182608,12.2624282085556,12.7616619269701,8845.55637392611,0.0,1.0
2009-09-02,15.73,15.86,15.71,15.79,1400,12.2702287354058,12.3716355844588,12.2546276817054,12.3170318965072,1794.75056862269,0.0,1.0
2009-09-03,15.94,16.0,15.7199,15.7199,12300,12.4340397992606,12.4808429603619,12.2623502032871,12.2623502032871,15768.1657100421,0.0,1.0
2009-09-04,16.26,16.26,15.893,15.893,2200,12.6836566584678,12.6836566584678,12.3973773230645,12.3973773230645,2820.32232212136,0.0,1.0
2009-09-08,16.649,16.66,16.46,16.46,3100,12.9870971529416,12.9956777324769,12.8396671954723,12.8396671954723,3974.09054480738,0.0,1.0
2009-09-09,16.8,16.86,16.59,16.74,29300,13.10488510838,13.1516882694814,12.9410740445253,13.0580819472787,37561.5654718891,0.0,1.0
2009-09-10,17.14,17.14,16.69,16.71,11200,13.3701030212877,13.3701030212877,13.0190793130275,13.034680366728,14358.0045489815,0.0,1.0
2009-09-11,17.25,17.38,17.127,17.38,4300,13.4559088166402,13.5573156656931,13.3599623363824,13.5573156656931,5512.44817505539,0.0,1.0
2009-09-14,17.4799,17.48,16.9601,17.04,10200,13.6352429289269,13.6353209341954,13.2297715432521,13.2920977527854,13076.0398571081,0.0,1.0
2009-09-15,17.89,17.91,17.6415,17.65,12200,13.9551425350547,13.9707435887551,13.7612994428266,13.7679298906492,15639.9692408548,0.0,1.0
2009-09-16,18.3017,18.36,17.98,18.07,48100,14.2762902254785,14.3217672970153,14.0253472767067,14.0955520183587,61662.5016791079,0.0,1.0
2009-09-17,18.24,18.5,18.2,18.32,26100,14.2281609748126,14.4309746729185,14.1969588674117,14.2905651896144,33459.2784578943,0.0,1.0
2009-09-18,18.21,18.325,18.059,18.325,30500,14.2047593942619,14.2944654530395,14.0869714388235,14.2944654530395,39099.9231021371,0.0,1.0
2009-09-21,18.03,18.04,17.82,17.98,12000,14.0643499109578,14.0721504378081,13.9005388471031,14.0253472767067,15383.5763024802,0.0,1.0
2009-09-22,18.26,18.35,18.18,18.18,4300,14.243762028513,14.3139667701651,14.1813578137112,14.1813578137112,5512.44817505541,0.0,1.0
2009-09-23,18.03,18.4,18.02,18.33,18500,14.0643499109578,14.3529694044162,14.0565493841076,14.2983657164646,23716.346799657,0.0,1.0
2009-09-24,17.68,17.97,17.5599,17.95,16300,13.7913314711999,14.0175467498565,13.6976471437287,14.001945696156,20896.0244775356,0.0,1.0
2009-09-25,17.42,17.69,17.3599,17.5,9800,13.588517773094,13.7991319980502,13.5416366067242,13.6509219878959,12563.2539803588,0.0,1.0
2009-09-28,17.8099,17.8875,17.45,17.45,3100,13.8926603149844,13.9531924033421,13.6119193536447,13.6119193536447,3974.09054480736,0.0,1.0
2009-09-29,17.89,18.03,17.856,17.87,7500,13.9551425350547,14.0643499109578,13.9286207437639,13.9395414813542,9614.73518905008,0.0,1.0
2009-09-30,17.6717,17.934,17.5799,17.67,6500,13.7848570339142,13.9894648531957,13.7132481974292,13.7835309443497,8332.77049717678,0.0,1.0
2009-10-01,17.06,17.41,17.05,17.36,38400,13.3076988064859,13.5807172462438,13.2998982796357,13.5417146119927,49227.4441679365,0.0,1.0
2009-10-02,16.7773,16.96,16.56,16.7456,23000,13.08717791243,13.2296935379836,12.9176724639746,13.0624502423148,29485.187913087,0.0,1.0
2009-10-05,17.23,17.27,16.9,16.9,28400,13.4403077629397,13.4715098703406,13.1828903768823,13.1828903768823,36407.7972492032,0.0,1.0
2009-10-06,17.46,17.63,17.29,17.45,22700,13.6197198804949,13.7523288369488,13.4871109240411,13.6119193536447,29100.5985055251,0.0,1.0
2009-10-07,17.52,17.56,17.36,17.44,5800,13.6665230415963,13.6977251489972,13.5417146119927,13.6041188267945,7435.39521286541,0.0,1.0
2009-10-08,17.96,18.0,17.69,17.75,10300,14.0097462230063,14.0409483304072,13.7991319980502,13.8459351591515,13204.2363262954,0.0,1.0
2009-10-09,17.93,18.01,17.8,18.01,12200,13.9863446424556,14.0487488572574,13.8849377934026,14.0487488572574,15639.9692408548,0.0,1.0
2009-10-12,17.99,18.16,17.9,18.16,12300,14.0331478035569,14.1657567600108,13.9629430619049,14.1657567600108,15768.1657100422,0.0,1.0
2009-10-13,18.03,18.06,17.7599,17.94,29700,14.0643499109578,14.0877514915085,13.8536576807332,13.9941451693058,38074.3513486385,0.0,1.0
2009-10-14,18.45,18.48,18.196,18.28,9700,14.3919720386673,14.415373619218,14.1938386566716,14.2593630822135,12435.0575111715,0.0,1.0
2009-10-15,18.58,18.6,18.33,18.53,32200,14.4933788877203,14.5089799414207,14.2983657164646,14.4543762534692,41279.2630783217,0.0,1.0
2009-10-16,18.28,18.36,18.1869,18.29,6600,14.2593630822135,14.3217672970153,14.1867401772379,14.2671636090637,8460.96696636409,0.0,1.0
2009-10-19,18.45,18.5,18.3299,18.33,10700,14.3919720386673,14.4309746729185,14.2982877111961,14.2983657164646,13717.0222030448,0.0,1.0
2009-10-20,18.24,18.3091,18.03,18.29,16500,14.2281609748126,14.2820626153477,14.0643499109578,14.2671636090637,21152.4174159102,0.0,1.0
2009-10-21,17.956,18.38,17.955,18.1075,25600,14.0066260122662,14.3373683507158,14.0058459595811,14.1248039940471,32818.2961119576,0.0,1.0
2009-10-22,18.18,18.2,17.66,17.96,26300,14.1813578137112,14.1969588674117,13.7757304174995,14.0097462230063,33715.6713962691,0.0,1.0
2009-10-23,17.8173,18.248,17.7925,18.24,13900,13.8984327048535,14.2344013962928,13.879087398265,14.2281609748126,17819.3092170396,0.0,1.0
2009-10-26,17.43,18.12,17.411,18.12,33200,13.5963182999443,14.1345546526099,13.5814972989288,14.1345546526099,42561.227770195,0.0,1.0
2009-10-27,17.19,17.48,17.08,17.43,39300,13.4091056555388,13.6353209341954,13.3232998601864,13.5963182999443,50381.2123906227,0.0,1.0
2009-10-28,16.45,17.14,16.39,17.09,47800,12.8318666686221,13.3701030212877,12.7850635075207,13.3311003870366,61277.912271546,0.0,1.0
2009-10-29,16.9272,17.03,16.55,16.55,19600,13.2041078099149,13.2842972259352,12.9098719371244,12.9098719371244,25126.5079607176,0.0,1.0
2009-10-30,16.4,16.9,16.26,16.9,209400,12.792864034371,13.1828903768823,12.6836566584678,13.1828903768823,268443.406478278,0.0,1.0
2009-11-02,16.412,16.72,16.194,16.46,20600,12.8022246665912,13.0424808935782,12.6321731812563,12.8396671954723,26408.472652591,0.0,1.0
2009-11-03,16.78,16.799,16.21,16.42,18600,13.0892840546796,13.104105055695,12.6446540242167,12.8084650880714,23844.5432688442,0.0,1.0
2009-11-04,16.79,17.12,16.79,16.95,26600,13.0970845815298,13.3545019675873,13.0970845815298,13.2218930111334,34100.260803831,0.0,1.0
2009-11-05,17.169,17.169,16.82,16.82,12600,13.3927245491534,13.3927245491534,13.1204861620805,13.1204861620805,16152.7551176041,0.0,1.0
2009-11-06,17.25,17.41,17.06,17.06,13400,13.4559088166402,13.5807172462438,13.3076988064859,13.3076988064859,17178.3268711028,0.0,1.0
2009-11-09,17.71,17.71,17.45,17.45,40000,13.8147330517506,13.8147330517506,13.6119193536447,13.6119193536447,51278.5876749339,0.0,1.0
2009-11-10,17.64,17.721,17.449,17.61,41700,13.760129363799,13.8233136312859,13.6111393009597,13.7367277832483,53457.9276511186,0.0,1.0
2009-11-11,17.79,17.9364,17.7,17.88,126000,13.8771372665524,13.9913369796397,13.8069325249004,13.9473420082044,161527.551176042,0.0,1.0
2009-11-12,17.49,17.86,17.49,17.71,19800,13.6431214610456,13.931740954504,13.6431214610456,13.8147330517506,25382.9008990923,0.0,1.0
2009-11-13,17.73,17.8,17.4564,17.55,86900,13.8303341054511,13.8849377934026,13.6169116908289,13.689924622147,111402.731723793,0.0,1.0
2009-11-16,18.21,18.2833,17.9,17.9,45900,14.2047593942619,14.2619372560741,13.9629430619049,13.9629430619049,58842.1793569867,0.0,1.0
2009-11-17,18.262,18.27,17.972,18.11,52800,14.2453221338831,14.2515625553633,14.0191068552265,14.1267541257596,67687.7357309127,0.0,1.0
2009-11-18,18.2288,18.32,18.1135,18.25,71400,14.2194243847403,14.2905651896144,14.1294843101572,14.2359615016628,91532.2789997572,0.0,1.0
2009-11-19,17.92,17.97,17.7145,17.97,80300,13.9785441156054,14.0175467498565,13.8182432888332,14.0175467498565,102941.764757429,0.0,1.0
2009-11-20,17.97,17.99,17.66,17.77,35900,14.0175467498565,14.0331478035569,13.7757304174995,13.861536212852,46022.5324382531,0.0,1.0
2009-11-23,18.1,18.43,18.05,18.29,44600,14.1189535989094,14.3763709849669,14.0799509646583,14.2671636090637,57175.6252575514,0.0,1.0
2009-11-24,18.05,18.1097,17.9199,18.1097,27200,14.0799509646583,14.1265201099541,13.9784661103368,14.1265201099541,34869.439618955,0.0,1.0
2009-11-25,18.33,18.33,18.0575,18.11,25700,14.2983657164646,14.2983657164646,14.085801359796,14.1267541257596,32946.4925811451,0.0,1.0
2009-11-27,17.9175,18.25,17.64,18.25,18800,13.9765939838928,14.2359615016628,13.760129363799,14.2359615016628,24100.9362072189,0.0,1.0
2009-11-30,17.99,18.11,17.8433,18.11,26300,14.0331478035569,14.1267541257596,13.9187140746641,14.1267541257596,33715.6713962691,0.0,1.0
2009-12-01,18.3,18.405,18.164,18.28,29800,14.2749641359139,14.3568696678413,14.1688769707509,14.2593630822135,38202.5478178259,0.0,1.0
2009-12-02,18.55,18.5725,18.4,18.42,62500,14.4699773071696,14.4875284925826,14.3529694044162,14.3685704581167,80122.7932420842,0.0,1.0
2009-12-03,18.33,18.63,18.32,18.63,63400,14.2983657164646,14.5323815219714,14.2905651896144,14.5323815219714,81276.5614647703,0.0,1.0
2009-12-04,18.44,18.8,18.08,18.67,40100,14.3841715118171,14.6649904784253,14.103352545209,14.5635836293723,51406.7841441213,0.0,1.0
2009-12-07,18.55,18.685,18.47,18.6,38400,14.4699773071696,14.5752844196477,14.4075730923678,14.5089799414207,49227.4441679365,0.0,1.0
2009-12-08,18.34,18.48,18.17,18.45,31300,14.3061662433149,14.415373619218,14.173557286861,14.3919720386673,40125.4948556356,0.0,1.0
2009-12-09,18.52,18.52,18.2712,18.274,25300,14.4465757266189,14.4465757266189,14.2524986185853,14.2546827661034,32433.7067043957,0.0,1.0
2009-12-10,18.47,18.6712,18.4299,18.66,37400,14.4075730923678,14.5645196925943,14.3762929796984,14.5557831025221,47945.4794760631,0.0,1.0
2009-12-11,18.6799,18.69,18.4696,18.58,41500,14.571306150954,14.5791846830728,14.4072610712938,14.4933788877203,53201.534712744,0.0,1.0
2009-12-14,18.93,18.95,18.59,18.82,47500,14.7663973274782,14.7819983811787,14.5011794145705,14.6805915321257,60893.322863984,0.0,1.0
2009-12-15,18.86,19.03,18.83,18.89,23600,14.7117936395266,14.8444025959805,14.6883920589759,14.7351952200773,30254.366728211,0.0,1.0
2009-12-16,19.01,19.06,18.934,18.9493,85000,14.82880154228,14.8678041765311,14.7695175382183,14.7814523442991,108966.998809235,0.0,1.0
2009-12-17,18.72,18.91,18.7,18.88,48400,14.6025862636234,14.7507962737777,14.586985209923,14.7273946932271,62047.0910866702,0.0,1.0
2009-12-18,18.684,18.93,18.535,18.84,29000,14.5745043669626,14.7663973274782,14.4582765168943,14.6961925858262,37176.9760643271,0.0,1.0
2009-12-21,19.02,19.09,18.85,18.9,55600,14.8366020691302,14.8912057570818,14.7039931126764,14.7429957469275,71277.2368681582,0.0,1.0
2009-12-22,18.93,18.97,18.68,18.97,73900,14.9002543682281,14.9317393219908,14.7034734072108,14.9317393219908,93886.1153258524,0.1716,1.0
2009-12-23,19.15,19.17,18.93,19.12,129400,15.0734216139233,15.0891640908047,14.9002543682281,15.0498078986012,164395.985428489,0.0,1.0
2009-12-24,19.29,19.34,19.2,19.23,22500,15.183618952093,15.2229751442964,15.1127778061267,15.1363915214488,28585.0824740416,0.0,1.0
2009-12-28,19.25,19.39,19.19,19.39,32400,15.1521339983302,15.2623313364999,15.104906567686,15.2623313364999,41162.51876262,0.0,1.0
2009-12-29,19.18,19.3,19.114,19.3,19300,15.0970353292454,15.1914901905336,15.0450851555368,15.1914901905336,24519.6485221779,0.0,1.0
2009-12-30,19.112,19.18,19.01,19.12,55900,15.0435109078487,15.0970353292454,14.9632242757536,15.0498078986012,71018.049346619,0.0,1.0
2009-12-31,18.84,19.1675,18.84,19.16,33000,14.8294132222619,15.0871962811945,14.8294132222619,15.081292852364,41924.7876285944,0.0,1.0
2010-01-04,19.42,19.4294,19.222,19.222,74400,15.2859450518219,15.2933440159562,15.1300945306963,15.1300945306963,94521.3393808315,0.0,1.0
2010-01-05,19.59,19.62,19.39,19.5125,46000,15.4197561053137,15.4433698206358,15.2623313364999,15.3587540073983,58440.6130580408,0.0,1.0
2010-01-06,19.85,19.9,19.58,19.58,159000,15.6244083047717,15.6637644969751,15.411884866873,15.411884866873,202001.249483228,0.0,1.0
2010-01-07,19.87,19.9,19.686,19.79,203600,15.640150781653,15.6637644969751,15.4953199943443,15.5771808741275,258663.235187329,0.0,1.0
2010-01-08,20.04,20.08,19.73,19.8,88500,15.7739618351448,15.8054467889075,15.5299534434834,15.5850521125682,112434.657731231,0.0,1.0
2010-01-11,20.0,20.28,19.86,20.2,56900,15.742476881382,15.9628715577214,15.6322795432123,15.8999016501958,72288.4974565767,0.0,1.0
2010-01-12,19.6,19.81,19.43,19.81,361400,15.4276273437544,15.5929233510089,15.2938162902626,15.5929233510089,459139.946938607,0.0,1.0
2010-01-13,19.73,19.75,19.3476,19.67,48300,15.5299534434834,15.5456959203647,15.2289572855113,15.4827260128392,61362.6437109427,0.0,1.0
2010-01-14,19.62,19.73,19.53,19.71,40100,15.4433698206358,15.5299534434834,15.3725286746695,15.514210966602,50944.969209292,0.0,1.0
2010-01-15,19.47,19.64,19.37,19.63,166200,15.3253012440254,15.4591122975171,15.2465888596185,15.4512410590765,211148.475874921,0.0,1.0
2010-01-19,19.77,19.81,19.45,19.54,52600,15.5614383972461,15.5929233510089,15.309558767144,15.3803999131102,66825.5705837599,0.0,1.0
2010-01-20,19.5,19.78,19.3101,19.62,96000,15.3489149593475,15.5693096356868,15.1994401413587,15.4433698206358,121963.018555911,0.0,1.0
2010-01-21,18.94,19.4845,18.93,19.48,85800,14.9081256066688,15.3367145397644,14.9002543682281,15.3331724824661,109004.447834346,0.0,1.0
2010-01-22,18.44,18.99,18.4201,18.89,58600,14.5145636846342,14.9474817988722,14.4988999201372,14.8687694144653,74448.2592435043,0.0,1.0
2010-01-25,18.61,18.77,18.516,18.55,48400,14.648374738126,14.774314553177,14.5743850967835,14.6011473074818,61489.6885219385,0.0,1.0
2010-01-26,18.63,18.88,18.5199,18.57,34800,14.6641172150073,14.8608981760246,14.5774548797753,14.6168897843632,44211.594226518,0.0,1.0
2010-01-27,18.61,18.68,18.25,18.62,107600,14.648374738126,14.7034734072108,14.3650101542611,14.6562459765667,136700.216631417,0.0,1.0
2010-01-28,18.274,18.65,18.15,18.65,69200,14.3839011265188,14.6798596918887,14.2862977698542,14.6798596918887,87915.0092090524,0.0,1.0
2010-01-29,17.99,18.59,17.9,18.38,84200,14.1603579548031,14.6326322612446,14.0895168088369,14.4673362539901,106971.730858414,0.0,1.0
2010-02-01,18.434,18.44,18.07,18.07,31400,14.5098409415698,14.5145636846342,14.2233278623287,14.2233278623287,39892.0706526627,0.0,1.0
2010-02-02,18.76,18.8,18.394,18.5,68700,14.7664433147363,14.7979282684991,14.478355987807,14.5617911152784,87279.7851540742,0.0,1.0
2010-02-03,18.64,18.85,18.5536,18.67,971900,14.671988453448,14.8372844607026,14.6039809533205,14.6956021687701,1234748.51806761,0.0,1.0
2010-02-04,17.82,18.42,17.82,18.42,79500,14.0265469013114,14.4988212077528,14.0265469013114,14.4988212077528,101000.624741614,0.0,1.0
2010-02-05,18.03,18.03,17.42,17.89,181000,14.1918429085659,14.1918429085659,13.7116973636837,14.0816455703962,229951.107902291,0.0,1.0
2010-02-08,17.88,18.1599,17.88,17.977,30400,14.0737743319555,14.2940902959105,14.0737743319555,14.1501253448302,38621.6225427053,0.0,1.0
2010-02-09,18.31,18.38,18.0204,18.12,157400,14.4122375849052,14.4673362539901,14.1842865196628,14.2626840545321,199968.532507297,0.0,1.0
2010-02-10,18.26,18.36,18.038,18.26,103200,14.3728813927018,14.4515937771087,14.1981398993184,14.3728813927018,131110.244947605,0.0,1.0
2010-02-11,18.64,18.64,18.22,18.31,210700,14.671988453448,14.671988453448,14.341396438939,14.4122375849052,267683.416768027,0.0,1.0
2010-02-12,18.63,18.66,18.31,18.46,83600,14.6641172150073,14.6877309303294,14.4122375849052,14.5303061615156,106209.46199244,0.0,1.0
2010-02-16,19.1699,19.18,18.98,19.01,123400,15.0890853784203,15.0970353292454,14.9396105604315,14.9632242757536,156773.296768744,0.0,1.0
2010-02-17,19.15,19.31,19.0499,19.24,104100,15.0734216139233,15.1993614289743,14.994630517132,15.1442627598895,132253.648246566,0.0,1.0
2010-02-18,19.35,19.37,19.1395,19.15,242600,15.2308463827371,15.2465888596185,15.0651568135606,15.0734216139233,308210.711475668,0.0,1.0
2010-02-19,19.46,19.54,19.3,19.3,54400,15.3174300055847,15.3803999131102,15.1914901905336,15.1914901905336,69112.3771816831,0.0,1.0
2010-02-22,19.48,19.6,19.36,19.6,80500,15.3331724824661,15.4276273437544,15.2387176211778,15.4276273437544,102271.072851571,0.0,1.0
2010-02-23,19.19,19.5276,19.16,19.46,73800,15.104906567686,15.3706395774438,15.081292852364,15.3174300055847,93759.0705148571,0.0,1.0
2010-02-24,19.33,19.42,19.17,19.3,190800,15.2151039058557,15.2859450518219,15.0891640908047,15.1914901905336,242401.499379874,0.0,1.0
2010-02-25,19.47,19.47,18.92,19.27,162600,15.3253012440254,15.3253012440254,14.8923831297874,15.1678764752116,206574.862679075,0.0,1.0
2010-02-26,19.53,19.6,19.28,19.53,160200,15.3725286746695,15.4276273437544,15.1757477136523,15.3725286746695,203525.787215178,0.0,1.0
2010-03-01,19.84,19.84,19.51,19.6,342400,15.616537066331,15.616537066331,15.3567861977882,15.4276273437544,435001.432849416,0.0,1.0
2010-03-02,20.04,20.24,19.93,19.97,316300,15.7739618351448,15.9313866039586,15.6873782122972,15.7188631660599,401842.737179528,0.0,1.0
2010-03-03,20.0799,20.26,20.05,20.09,223900,15.8053680765231,15.94712908084,15.7818330735855,15.8133180273482,284453.331819465,0.0,1.0
2010-03-04,20.12,20.2,19.99,20.13,150900,15.8369317426703,15.8999016501958,15.7346056429413,15.844802981111,191710.619792573,0.0,1.0
2010-03-05,20.407,20.48,20.18,20.48,267800,16.0628362859181,16.1202963265352,15.8841591733145,16.1202963265352,340226.003846595,0.0,1.0
2010-03-08,20.42,20.48,20.3281,20.45,213700,16.073068895891,16.1202963265352,16.0007322146211,16.0966826112131,271494.761097899,0.0,1.0
2010-03-09,20.42,20.52,20.2925,20.36,267000,16.073068895891,16.151781280298,15.9727106057722,16.0258414652469,339209.645358629,0.0,1.0
2010-03-10,20.52,20.59,20.3583,20.4,207600,16.151781280298,16.2068799493828,16.024503354712,16.0573264190097,263745.027627157,0.0,1.0
2010-03-11,20.53,20.53,20.29,20.46,173600,16.1596525187386,16.1596525187386,15.9707427961621,16.1045538496538,220549.791888607,0.0,1.0
2010-03-12,20.64,20.72,20.51,20.72,119600,16.2462361415862,16.3092060491118,16.1439100418573,16.3092060491118,151945.593950907,0.0,1.0
2010-03-15,20.58,20.6,20.4101,20.55,102400,16.1990087109421,16.2147511878235,16.0652763698348,16.17539499562,130093.886459639,0.0,1.0
2010-03-16,20.77,20.84,20.63,20.7,185800,16.3485622413152,16.4036609104001,16.2383649031456,16.2934635722304,236049.258830087,0.0,1.0
2010-03-17,20.94,21.06,20.83,21.02,153700,16.482373294807,16.5768281560953,16.3957896719594,16.5453432023325,195267.874500454,0.0,1.0
2010-03-18,20.82,21.02,20.7699,21.02,116800,16.3879184335187,16.5453432023325,16.3484835289308,16.5453432023325,148388.339243025,0.0,1.0
2010-03-19,20.47,20.91,20.45,20.91,158900,16.1124250880945,16.4587595794849,16.0966826112131,16.4587595794849,201874.204672232,0.0,1.0
2010-03-22,20.72,20.74,20.2,20.46,110300,16.3092060491118,16.3249485259932,15.8999016501958,16.1045538496538,140130.426528302,0.0,1.0
2010-03-23,21.0,21.01,20.73,20.8,102000,16.5296007254511,16.5374719638918,16.3170772875525,16.3721759566373,129585.707215656,0.0,1.0
2010-03-24,20.87,20.99,20.8,20.94,95700,16.4272746257221,16.5217294870104,16.3721759566373,16.482373294807,121581.884122924,0.0,1.0
2010-03-25,20.47,21.16,20.47,20.98,142000,16.1124250880945,16.6555405405022,16.1124250880945,16.5138582485697,180403.631613952,0.0,1.0
2010-03-26,20.66,20.8,20.53,20.61,183800,16.2619786184676,16.3721759566373,16.1596525187386,16.2226224262642,233508.362610172,0.0,1.0
2010-03-29,20.9225,20.99,20.74,20.74,175600,16.4685986275358,16.5217294870104,16.3249485259932,16.3249485259932,223090.688108521,0.0,1.0
2010-03-30,20.89,21.02,20.75,20.97,168700,16.4430171026035,16.5453432023325,16.3328197644338,16.505987010129,214324.596149815,0.0,1.0
2010-03-31,20.77,20.95,20.7375,20.8,101000,16.3485622413152,16.4902445332477,16.322980716383,16.3721759566373,128315.259105699,0.0,1.0
2010-04-01,21.15,21.16,20.96,21.04,145800,16.6476693020615,16.6555405405022,16.4981157716884,16.5610856792139,185231.33443179,0.0,1.0
2010-04-05,21.6,21.6,21.23,21.23,204600,17.0018750318926,17.0018750318926,16.710639209587,16.710639209587,259933.683297286,0.0,1.0
2010-04-06,21.7125,21.73,21.48,21.54,187400,17.0904264643504,17.1042011316216,16.9074201706043,16.9546476012484,238081.975806018,0.0,1.0
2010-04-07,21.53,21.76,21.4,21.71,470800,16.9467763628077,17.1278148469436,16.8444502630788,17.0884586547402,598126.97016795,0.0,1.0
2010-04-08,21.646,21.67,21.34,21.48,219200,17.0380827287198,17.0569737009774,16.7972228324346,16.9074201706043,278482.225702664,0.0,1.0
2010-04-09,21.86,21.86,21.6326,21.74,126600,17.2065272313505,17.2065272313505,17.0275352692092,17.1120723700623,160838.730720608,0.0,1.0
2010-04-12,21.98,21.99,21.8,21.85,99500,17.3009820926388,17.3088533310795,17.1592998007064,17.1986559929099,126409.586940763,0.0,1.0
2010-04-13,21.86,21.95,21.7475,21.95,81700,17.2065272313505,17.2773683773168,17.1179757988928,17.2773683773168,103795.610583521,0.0,1.0
2010-04-14,22.21,22.22,21.9,21.93,165400,17.4820205767747,17.4898918152154,17.2380121851133,17.2616259004354,210132.117386956,0.0,1.0
2010-04-15,22.25,22.34,22.11,22.18,161600,17.5135055305375,17.5843466765037,17.4033081923678,17.4584068614527,205304.414569117,0.0,1.0
2010-04-16,21.97,22.3,21.76,22.23,102400,17.2931108541981,17.552861722741,17.1278148469436,17.4977630536561,130093.886459639,0.0,1.0
2010-04-19,21.78,21.97,21.41,21.85,128900,17.143557323825,17.2931108541981,16.8523215015195,17.1986559929099,163760.76137351,0.0,1.0
2010-04-20,22.03,22.07,21.87,21.9,146900,17.3403382848423,17.3718232386051,17.2143984697912,17.2380121851133,186628.827352743,0.0,1.0
2010-04-21,22.07,22.1452,21.96,21.97,66800,17.3718232386051,17.4310149516791,17.2852396157575,17.2931108541981,84865.9337451548,0.0,1.0
2010-04-22,22.33,22.33,21.7001,21.9,109000,17.576475438063,17.576475438063,17.0806661286839,17.2380121851133,138478.843985358,0.0,1.0
2010-04-23,22.69,22.69,22.34,22.34,105600,17.8598400219279,17.8598400219279,17.5843466765037,17.5843466765037,134159.320411502,0.0,1.0
2010-04-26,22.56,22.8262,22.5181,22.72,94600,17.7575139221989,17.9670462894901,17.7245334331324,17.88345373725,120184.391201971,0.0,1.0
2010-04-27,21.77,22.48,21.7156,22.48,109800,17.1356860853843,17.6945440146734,17.092866548267,17.6945440146734,139495.202473324,0.0,1.0
2010-04-28,22.03,22.12,21.82,21.89,139700,17.3403382848423,17.4111794308085,17.1750422775878,17.2301409466726,177481.60096105,0.0,1.0
2010-04-29,22.4525,22.4525,22.21,22.21,159600,17.6728981089615,17.6728981089615,17.4820205767747,17.4820205767747,202763.518349202,0.0,1.0
2010-04-30,21.96,22.56,21.96,22.42,86100,17.2852396157575,17.7575139221989,17.2852396157575,17.6473165840292,109385.582267333,0.0,1.0
2010-05-03,22.11,22.12,21.951,22.05,60800,17.4033081923678,17.4111794308085,17.2781555011608,17.3560807617237,77243.2450854106,0.0,1.0
2010-05-04,21.324,21.89,21.2,21.89,258300,16.7846288509295,17.2301409466726,16.6870254942649,17.2301409466726,328156.746801999,0.0,1.0
2010-05-05,21.04,21.39,20.81,21.14,594900,16.5610856792139,16.8365790246381,16.380047195078,16.6397980636208,755789.580613662,0.0,1.0
2010-05-06,20.34,21.14,12.0,20.95,458400,16.0100989883655,16.6397980636208,9.44548612882921,16.4902445332477,582373.413604477,0.0,1.0
2010-05-07,19.82,20.51,19.68,20.13,1321300,15.6007945894496,16.1439100418573,15.4905972512799,15.844802981111,1678643.08768672,0.0,1.0
2010-05-10,20.91,22.0,20.31,20.69,169300,16.4587595794849,17.3167245695202,15.9864852730434,16.2855923337897,215086.865015789,0.0,1.0
2010-05-11,20.8,21.14,20.43,20.44,152600,16.3721759566373,16.6397980636208,16.0809401343317,16.0888113727724,193870.381579501,0.0,1.0
2010-05-12,21.29,21.32,20.93,20.93,172500,16.7578666402312,16.7814803555532,16.4745020563663,16.4745020563663,219152.298967653,0.0,1.0
2010-05-13,21.08,21.46,21.0,21.33,148800,16.5925706329766,16.8916776937229,16.5296007254511,16.7893515939939,189042.678761663,0.0,1.0
2010-05-14,20.54,20.92,20.331,20.9,129200,16.1675237571793,16.4666308179256,16.0030148737689,16.4508883410442,164141.895806498,0.0,1.0
2010-05-17,20.57,20.86,20.0,20.8,135700,16.1911374725014,16.4194033872814,15.742476881382,16.3721759566373,172399.808521221,0.0,1.0
2010-05-18,20.22,20.98,20.2,20.84,64400,15.9156441270772,16.5138582485697,15.8999016501958,16.4036609104001,81816.8582812573,0.0,1.0
2010-05-19,20.08,20.27,19.67,20.18,130400,15.8054467889075,15.9550003192807,15.4827260128392,15.8841591733145,165666.433538447,0.0,1.0
2010-05-20,19.08,19.5429,18.91,19.48,388300,15.0183229448384,15.382682572258,14.8845118913467,15.3331724824661,493315.001096464,0.0,1.0
2010-05-21,19.43,19.55,18.69,18.74,1497800,15.2938162902626,15.3882711515509,14.7113446456515,14.750700837855,1902877.17909421,0.0,1.0
2010-05-24,19.23,19.618,19.22,19.43,380100,15.1363915214488,15.4417955729476,15.1285202830081,15.2938162902626,482897.326594812,0.0,1.0
2010-05-25,19.31,19.32,18.486,18.66,388400,15.1993614289743,15.207232667415,14.5507713814614,14.6877309303294,493442.045907459,0.0,1.0
2010-05-26,19.38,19.85,19.31,19.5,208900,15.2544600980592,15.6244083047717,15.1993614289743,15.3489149593475,265396.610170102,0.0,1.0
2010-05-27,20.36,20.36,19.74,19.75,80200,16.0258414652469,16.0258414652469,15.5378246819241,15.5456959203647,101889.938418584,0.0,1.0
2010-05-28,20.03,20.4,19.92,20.4,72900,15.7660905967041,16.0573264190097,15.6795069738565,16.0573264190097,92615.6672158951,0.0,1.0
2010-06-01,19.33,20.0824,19.33,19.85,84800,15.2151039058557,15.8073358861333,15.2151039058557,15.6244083047717,107733.999724388,0.0,1.0
2010-06-02,19.96,19.96,19.371,19.4,85700,15.7109919276193,15.7109919276193,15.2473759834626,15.2702025749406,108877.40302335,0.0,1.0
2010-06-03,19.94,20.1095,19.73,20.06,116900,15.6952494507379,15.8286669423076,15.5299534434834,15.7897043120262,148515.384054021,0.0,1.0
2010-06-04,19.07,19.654,19.0,19.45,78700,15.0104517063978,15.4701320313341,14.9553530373129,15.309558767144,99984.2662536478,0.0,1.0
2010-06-07,18.496,19.05,18.49,18.89,130500,14.5586426199021,14.9947092295164,14.5539198768377,14.8687694144653,165793.478349442,0.0,1.0
2010-06-08,18.68,18.7185,18.35,18.48,314500,14.7034734072108,14.7337776752075,14.443722538668,14.546048638397,399555.930581605,0.0,1.0
2010-06-09,18.73,19.23,18.64,18.9,200300,14.7428295994143,15.1363915214488,14.671988453448,14.876640652906,254470.756424468,0.0,1.0
2010-06-10,19.47,19.5,19.01,19.03,61300,15.3253012440254,15.3489149593475,14.9632242757536,14.978966752635,77878.4691403892,0.0,1.0
2010-06-11,19.85,19.86,19.42,19.42,55400,15.6244083047717,15.6322795432123,15.2859450518219,15.2859450518219,70382.8252916403,0.0,1.0
2010-06-14,19.84,20.249,19.79,20.155,133100,15.616537066331,15.9384707185552,15.5771808741275,15.8644810772127,169096.643435331,0.0,1.0
2010-06-15,20.44,20.45,19.997,20.01,142200,16.0888113727724,16.0966826112131,15.7401155098498,15.7503481198227,180657.721235944,0.0,1.0
2010-06-16,20.31,20.4314,20.169,20.34,351300,15.9864852730434,16.0820421077134,15.8755008110297,16.0100989883655,446308.421028039,0.0,1.0
2010-06-17,20.2,20.51,19.93,20.51,190100,15.8999016501958,16.1439100418573,15.6873782122972,16.1439100418573,241512.185702904,0.0,1.0
2010-06-18,20.24,20.33,20.04,20.29,110500,15.9313866039586,16.0022277499248,15.7739618351448,15.9707427961621,140384.516150294,0.0,1.0
2010-06-21,20.26,20.72,20.12,20.67,175800,15.94712908084,16.3092060491118,15.8369317426703,16.2698498569083,223344.777730512,0.0,1.0
2010-06-22,19.63,20.3089,19.61,20.25,105900,15.5159426390589,16.0525587092401,15.5001342410568,16.006002977124,133979.420287808,0.0822,1.0
2010-06-23,19.61,19.75,19.292,19.69,99400,15.5001342410568,15.6107930270715,15.2487807128235,15.5633678330652,125755.94312189,0.0,1.0
2010-06-24,19.16,19.6248,19.15,19.58,65700,15.1444452860096,15.5118324555784,15.1365410870086,15.4764216440537,83120.3768924364,0.0,1.0
2010-06-25,19.38,19.47,19.09,19.18,54400,15.3183376640327,15.3894754550422,15.0891158930023,15.1602536840117,68824.1781270705,0.0,1.0
2010-06-28,19.22,19.5,19.176,19.5,90700,15.1918704800159,15.4131880520453,15.1570920044113,15.4131880520453,114749.135222892,0.0,1.0
2010-06-29,18.49,18.93,18.341,18.93,134700,14.6148639529394,14.9626487089855,14.4970913878237,14.9626487089855,170415.749884492,0.0,1.0
2010-06-30,18.28,18.76,18.23,18.62,159100,14.4488757739173,14.8282773259677,14.4093547789121,14.717618539953,201285.418015017,0.0,1.0
2010-07-01,18.19,18.39,17.75,18.12,482900,14.3777379829079,14.5358219629289,14.0299532268617,14.3224085899006,610941.095911072,0.0,1.0
2010-07-02,18.06,18.47,17.93,18.32,183100,14.2749833958943,14.5990555549373,14.1722288088806,14.4804925699215,231649.026012253,0.0,1.0
2010-07-06,17.97,18.5181,17.82,18.25,68900,14.2038456048848,14.6370747521323,14.0852826198691,14.4251631769142,87168.8579587346,0.0,1.0
2010-07-07,18.58,18.59,17.98,18.02,68400,14.6860017439488,14.6939059429499,14.2117498038859,14.2433665998901,86536.2827921254,0.0,1.0
2010-07-08,18.9,18.9,18.6303,18.82,50100,14.9389361119824,14.9389361119824,14.7257598649241,14.875702519974,63384.031694232,0.0,1.0
2010-07-09,19.14,19.17,18.9,18.9,48300,15.1286368880075,15.1523494850107,14.9389361119824,14.9389361119824,61106.7610944396,0.0,1.0
2010-07-12,18.934,19.124,18.83,19.09,43000,14.9658103885859,15.1159901696059,14.883606718975,15.0891158930023,54401.464328383,0.0,1.0
2010-07-13,19.42,19.4985,19.16,19.16,104700,15.3499544600369,15.4120024221951,15.1444452860096,15.1444452860096,132461.239887946,0.0,1.0
2010-07-14,19.35,19.4598,19.152,19.4,90600,15.2946250670296,15.3814131720611,15.1381219268088,15.3341460620348,114622.620189569,0.0,1.0
2010-07-15,19.4,19.42,19.031,19.34,62900,15.3341460620348,15.3499544600369,15.0424811188961,15.2867208680285,79577.9559594253,0.0,1.0
2010-07-16,18.82,19.31,18.764,19.31,52400,14.875702519974,15.2630082710254,14.8314390055681,15.2630082710254,66293.8774606339,0.0,1.0
2010-07-19,18.81,18.93,18.56,18.93,100200,14.8677983209729,14.9626487089855,14.6701933459467,14.9626487089855,126768.063388465,0.0,1.0
2010-07-20,19.3,19.3,18.41,18.59,52500,15.2551040720243,15.2551040720243,14.551630360931,14.6939059429499,66420.392493956,0.0,1.0
2010-07-21,19.15,19.5,19.04,19.45,111700,15.1365410870086,15.4131880520453,15.049594897997,15.3736670570401,141317.292220474,0.0,1.0
2010-07-22,19.68,19.722,19.44,19.56,240100,15.5554636340642,15.5886612698686,15.365762858039,15.4606132460516,303762.595005691,0.0,1.0
2010-07-23,20.15,20.18,19.55,19.55,106600,15.9269609871135,15.9506735841166,15.4527090470505,15.4527090470505,134865.025521061,0.0,1.0
2010-07-26,20.34,20.34,20.1401,20.3,138200,16.0771407681334,16.0771407681334,15.9191358301024,16.0455239721292,174843.776050756,0.0,1.0
2010-07-27,20.06,20.53,19.987,20.53,161600,15.855823196104,16.2273205491533,15.7981225433964,16.2273205491533,204448.293848063,0.0,1.0
2010-07-28,19.8372,20.08,19.7825,20.08,117400,15.6797176423607,15.8716315941061,15.6364816738249,15.8716315941061,148528.649119817,0.0,1.0
2010-07-29,19.9,20.136,19.65,19.93,89000,15.7293560120873,15.915895108512,15.531751037061,15.7530686090904,112598.37965642,0.0,1.0
2010-07-30,20.01,20.041,19.63,19.81,69700,15.8163022010988,15.840805218002,15.5159426390589,15.6582182210778,88180.978225309,0.0,1.0
2010-08-02,20.45,20.48,20.28,20.46,203300,16.1640869571449,16.1877995541481,16.0297155741271,16.171991156146,257205.062743262,0.0,1.0
2010-08-03,20.14,20.47,20.0601,20.47,121400,15.9190567881124,16.179895355147,15.855902238094,16.179895355147,153589.250452691,0.0,1.0
2010-08-04,20.21,20.31,20.0391,20.31,132600,15.9743861811198,16.0534281711303,15.8393034201918,16.0534281711303,167758.934184734,0.0,1.0
2010-08-05,20.19,20.28,20.0999,20.28,76800,15.9585777831177,16.0297155741271,15.8873609501182,16.0297155741271,97163.5455911582,0.0,1.0
2010-08-06,20.09,20.29,19.89,20.08,87500,15.8795357931072,16.0376197731282,15.7214518130862,15.8716315941061,110700.654156593,0.0,1.0
2010-08-09,20.2,20.27,20.087,20.15,123000,15.9664819821187,16.0218113751261,15.8771645334069,15.9269609871135,155613.49098584,0.0,1.0
2010-08-10,19.95,20.11,19.7896,20.06,139500,15.7688770070925,15.8953441911093,15.6420936551157,15.855823196104,176488.47148394,0.0,1.0
2010-08-11,19.32,19.55,19.284,19.5,92400,15.2709124700264,15.4527090470505,15.2424573536226,15.4131880520453,116899.890789363,0.0,1.0
2010-08-12,19.36,19.47,18.86,18.87,66700,15.3025292660306,15.3894754550422,14.9073193159782,14.9152235149792,84385.5272256545,0.0,1.0
2010-08-13,19.29,19.41,19.2524,19.34,56400,15.2471998730233,15.3420502610359,15.2174800847793,15.2867208680285,71354.4787935068,0.0,1.0
2010-08-16,19.29,19.42,19.22,19.29,62900,15.2471998730233,15.3499544600369,15.1918704800159,15.2471998730233,79577.9559594251,0.0,1.0
2010-08-17,19.8,19.92,19.57,19.57,125400,15.6503140220768,15.7451644100894,15.4685174450526,15.4685174450526,158649.851785563,0.0,1.0
2010-08-18,19.9,19.98,19.62,19.71,100400,15.7293560120873,15.7925896040956,15.5080384400579,15.5791762310673,127021.093455108,0.0,1.0
2010-08-19,19.51,19.86,19.4024,19.85,98000,15.4210922510463,15.6977392160831,15.3360430697951,15.689835017082,123984.732655385,0.0,1.0
2010-08-20,19.47,19.47,19.26,19.34,43800,15.3894754550422,15.3894754550422,15.2234872760201,15.2867208680285,55413.5845949573,0.0,1.0
2010-08-23,19.23,19.656,19.2296,19.5,51100,15.199774679017,15.5364935564617,15.1994585110569,15.4131880520453,64649.1820274503,0.0,1.0
2010-08-24,18.83,19.058,18.73,19.04,166000,14.883606718975,15.0638224561989,14.8045647289645,15.049594897997,210014.955314223,0.0,1.0
2010-08-25,18.96,19.0199,18.56,18.71,104500,14.9863613059887,15.0337074580049,14.6701933459467,14.7887563309624,132208.209821302,0.0,1.0
2010-08-26,18.96,19.2765,18.94,18.98,65800,14.9863613059887,15.2365292043719,14.9705529079866,15.0021697039908,83246.8919257578,0.0,1.0
2010-08-27,19.47,19.47,18.808,19.15,181000,15.3894754550422,15.3894754550422,14.8662174811727,15.1365410870086,228992.210312495,0.0,1.0
2010-08-30,19.1,19.44,19.1,19.42,94500,15.0970200920033,15.365762858039,15.0970200920033,15.3499544600369,119556.706489121,0.0,1.0
2010-08-31,19.2,19.33,19.02,19.02,42500,15.1760620820138,15.2788166690275,15.033786499995,15.033786499995,53768.8891617739,0.0,1.0
2010-09-01,19.77,19.79,19.4308,19.48,37500,15.6266014250736,15.6424098230757,15.358490994958,15.3973796540432,47443.1374956828,0.0,1.0
2010-09-02,20.09,20.11,19.8052,19.86,69700,15.8795357931072,15.8953441911093,15.6544242055573,15.6977392160831,88180.9782253089,0.0,1.0
2010-09-03,20.32,20.38,20.1401,20.29,55100,16.0613323701313,16.1087575641376,15.9191358301024,16.0376197731282,69709.7833603232,0.0,1.0
2010-09-07,20.07,20.29,20.023,20.26,97700,15.8637273951051,16.0376197731282,15.8265776598002,16.013907176125,123605.187555419,0.0,1.0
2010-09-08,20.13,20.26,20.106,20.23,73700,15.9111525891114,16.013907176125,15.8921825115089,15.9901945791219,93241.5795581817,0.0,1.0
2010-09-09,20.12,20.29,20.04,20.26,126200,15.9032483901103,16.0376197731282,15.8400147981019,16.013907176125,159661.972052138,0.0,1.0
2010-09-10,20.17,20.27,20.1196,20.24,110400,15.9427693851156,16.0218113751261,15.9029322221503,15.9980987781229,139672.59678729,0.0,1.0
2010-09-13,20.51,20.535,20.37,20.41,234400,16.2115121511512,16.2312726486539,16.1008533651366,16.1324701611407,296551.238106348,0.0,1.0
2010-09-14,20.5,20.61,20.4,20.51,182400,16.2036079521502,16.2905541411617,16.1245659621397,16.2115121511512,230763.420779001,0.0,1.0
2010-09-15,20.51,20.54,20.29,20.41,186200,16.2115121511512,16.2352247481544,16.0376197731282,16.1324701611407,235570.992045231,0.0,1.0
2010-09-16,20.57,20.624,20.46,20.46,279000,16.2589373451575,16.3016200197632,16.171991156146,16.171991156146,352976.94296788,0.0,1.0
2010-09-17,20.6,20.66,20.4564,20.66,111000,16.2826499421607,16.330075136167,16.1691456445056,16.330075136167,140431.686987221,0.0,1.0
2010-09-20,20.71,20.75,20.334,20.54,173800,16.3695961311722,16.4012129271764,16.0723982487328,16.2352247481544,219883.127913325,0.0,1.0
2010-09-21,20.59,20.73,20.494,20.73,2242700,16.2747457431596,16.3854045291743,16.1988654327496,16.3854045291743,2837352.65230848,0.0,1.0
2010-09-22,20.51,20.75,20.48,20.64,1363900,16.2115121511512,16.4012129271764,16.1877995541481,16.3142667381649,1725538.53947632,0.0,1.0
2010-09-23,20.314,20.58,20.243,20.47,757500,16.0565898507307,16.2668415441586,16.0004700378232,16.179895355147,958351.377412791,0.0,1.0
2010-09-24,20.85,20.87,20.53,20.74,307300,16.4802549171869,16.496063315189,16.2273205491533,16.3933087281754,388780.697397955,0.0,1.0
2010-09-27,20.82,20.97,20.7801,20.94,393900,16.4565423201838,16.5751053051995,16.4250045661696,16.5513927081963,498342.71625465,0.0,1.0
2010-09-28,20.966,21.0,20.52,20.9,179800,16.5719436255991,16.5988179022026,16.2194163501523,16.5197759121921,227474.029912633,0.0,1.0
2010-09-29,20.9,21.09,20.83,21.09,297800,16.5197759121921,16.6699556932121,16.4644465191848,16.6699556932121,376761.769232383,0.0,1.0
2010-09-30,20.83,21.11,20.666,21.11,331900,16.4644465191848,16.6857640912142,16.3348176555676,16.6857640912142,419903.395595123,0.0,1.0
2010-10-01,20.96,21.09,20.846,21.09,143600,16.5672011061984,16.6699556932121,16.4770932375865,16.6699556932121,181675.587850135,0.0,1.0
2010-10-04,20.67,20.94,20.53,20.94,208400,16.337979335168,16.5513927081963,16.2273205491533,16.5513927081963,263657.329442675,0.0,1.0
2010-10-05,21.19,21.27,20.87,20.89,227300,16.7489976832226,16.8122312752309,16.496063315189,16.5118717131911,287568.670740498,0.0,1.0
2010-10-06,21.27,21.32,21.16,21.24,295200,16.8122312752309,16.8517522702362,16.7252850862194,16.7885186782278,373472.378366016,0.0,1.0
2010-10-07,21.18,21.43,21.0,21.43,132400,16.7410934842215,16.9386984592477,16.5988179022026,16.9386984592477,167505.904118091,0.0,1.0
2010-10-08,21.45,21.5,21.25,21.25,181800,16.9545068572498,16.9940278522551,16.7964228772288,16.7964228772288,230004.33057907,0.0,1.0
2010-10-11,21.47,21.61,21.4,21.61,200600,16.9703152552519,17.0809740412666,16.9149858622446,17.0809740412666,253789.156843573,0.0,1.0
2010-10-12,21.475,21.53,21.15,21.4,187600,16.9742673547525,17.0177404492582,16.7173808872184,16.9149858622446,237342.202511735,0.0,1.0
2010-10-13,21.78,21.89,21.58,21.77,216700,17.2153454242844,17.302291613296,17.0572614442635,17.2074412252834,274158.077208386,0.0,1.0
2010-10-14,21.6,21.78,21.466,21.75,104600,17.0730698422656,17.2153454242844,16.9671535756515,17.1916328272813,132334.724854624,0.0,1.0
2010-10-15,21.63,21.83,21.3899,21.83,172300,17.0967824392687,17.2548664192897,16.9070026212535,17.2548664192897,217985.402413497,0.0,1.0
2010-10-18,21.705,21.705,21.5224,21.6,155500,17.1560639317766,17.1560639317766,17.0117332580174,17.0730698422656,196730.876815431,0.0,1.0
2010-10-19,21.235,21.53,21.13,21.37,269400,16.7845665787273,17.0177404492582,16.7015724892163,16.8912732652414,340831.499768985,0.0,1.0
2010-10-20,21.7,21.8,21.25,21.25,188700,17.152111832276,17.2311538222865,16.7964228772288,16.7964228772288,238733.867878276,0.0,1.0
2010-10-21,21.68,21.92,21.47,21.89,125000,17.136303434274,17.3260042102991,16.9703152552519,17.302291613296,158143.791652275,0.0,1.0
2010-10-22,21.6214,21.84,21.5425,21.84,165900,17.0899848281278,17.2627706182907,17.0276206980095,17.2627706182907,209888.440280901,0.0,1.0
2010-10-25,21.96,22.14,21.87,21.98,172900,17.3576210063033,17.4998965883222,17.2864832152939,17.3734294043054,218744.492613428,0.0,1.0
2010-10-26,21.79,21.89,21.596,21.81,183300,17.2232496232855,17.302291613296,17.0699081626651,17.2390580212876,231902.056078897,0.0,1.0
2010-10-27,21.63,21.68,21.36,21.68,191600,17.0967824392687,17.136303434274,16.8833690662404,17.136303434274,242402.803844609,0.0,1.0
2010-10-28,21.58,21.82,21.46,21.74,123700,17.0572614442635,17.2469622202886,16.9624110562509,17.1837286282802,156499.096219092,0.0,1.0
2010-10-29,21.749,21.78,21.5,21.54,208400,17.1908424073812,17.2153454242844,16.9940278522551,17.0256446482593,263657.329442674,0.0,1.0
2010-11-01,21.8,22.0752,21.659,21.85,96900,17.2311538222865,17.4486773787954,17.1197046163717,17.2706748172918,122593.067288845,0.0,1.0
2010-11-02,21.99,22.11,21.9304,22.02,203500,17.3813336033065,17.4761839913191,17.3342245772602,17.4050462003096,257458.092809905,0.0,1.0
2010-11-03,21.96,22.05,21.7,22.05,169900,17.3576210063033,17.4287587973128,17.152111832276,17.4287587973128,214949.041613774,0.0,1.0
2010-11-04,22.58,22.59,22.29,22.35,307200,17.8476813443684,17.8555855433694,17.6184595733379,17.6658847673442,388654.182364632,0.0,1.0
2010-11-05,22.75,22.8799,22.63,22.68,226300,17.9820527273862,18.0847282724098,17.8872023393736,17.9267233343788,286303.52040728,0.0,1.0
2010-11-08,22.83,22.87,22.648,22.66,126500,18.0452863193946,18.0769031153988,17.9014298975755,17.9109149363767,160041.517152103,0.0,1.0
2010-11-09,22.4,22.98,22.29,22.98,192900,17.7054057623495,18.1638493044103,17.6184595733379,18.1638493044103,244047.499277792,0.0,1.0
2010-11-10,22.53,22.5504,22.16,22.43,129400,17.8081603493631,17.8242849153252,17.5157049863243,17.7291183593526,163710.453118436,0.0,1.0
2010-11-11,22.61,22.64,22.35,22.39,139700,17.8713939413715,17.8951065383746,17.6658847673442,17.6975015633484,176741.501550584,0.0,1.0
2010-11-12,22.15,22.5,22.03,22.5,180600,17.5078007873232,17.78444775236,17.4129503993107,17.78444775236,228486.150179209,0.0,1.0
2010-11-15,22.14,22.41,22.12,22.31,137700,17.4998965883222,17.7133099613505,17.4840881903201,17.63426797134,174211.200884147,0.0,1.0
2010-11-16,21.71,21.97,21.56,21.97,164500,17.1600160312771,17.3655252053044,17.0414530462614,17.3655252053044,208117.229814395,0.0,1.0
2010-11-17,21.74,21.9,21.6204,21.8,139200,17.1837286282802,17.310195812297,17.0891944082277,17.2311538222865,176108.926383975,0.0,1.0
2010-11-18,22.16,22.317,22.04,22.11,140700,17.5157049863243,17.6398009106408,17.4208545983117,17.4761839913191,178006.651883802,0.0,1.0
2010-11-19,22.26,22.29,21.9622,22.16,118400,17.5947469763348,17.6184595733379,17.3593599300835,17.5157049863243,149793.799453036,0.0,1.0
2010-11-22,22.42,22.44,22.04,22.2,123600,17.7212141603516,17.7370225583537,17.4208545983117,17.5473217823285,156372.58118577,0.0,1.0
2010-11-23,21.96,22.18,21.87,22.18,124100,17.3576210063033,17.5315133843264,17.2864832152939,17.5315133843264,157005.15635238,0.0,1.0
2010-11-24,22.42,22.43,22.06,22.06,202700,17.7212141603516,17.7291183593526,17.4366629963138,17.4366629963138,256445.97254333,0.0,1.0
2010-11-26,22.23,22.3,22.19,22.19,81000,17.5710343793316,17.626363772339,17.5394175833274,17.5394175833274,102477.176990675,0.0,1.0
2010-11-29,22.23,22.27,21.79,22.15,281000,17.5710343793316,17.6026511753358,17.2232496232855,17.5078007873232,355507.243634317,0.0,1.0
2010-11-30,22.15,22.32,21.929,22.06,166200,17.5078007873232,17.6421721703411,17.3331179894001,17.4366629963138,210267.985380867,0.0,1.0
2010-12-01,22.82,22.82,22.55,22.59,119300,18.0373821203935,18.0373821203935,17.8239687473652,17.8555855433694,150932.434752932,0.0,1.0
2010-12-02,23.15,23.15,22.83,22.93,406000,18.2982206874281,18.2982206874281,18.0452863193946,18.1243283094051,513651.035286593,0.0,1.0
2010-12-03,23.3326,23.38,23.03,23.1,267600,18.4425513611873,18.4800172644523,18.2033702994155,18.2586996924229,338554.229169192,0.0,1.0
2010-12-06,23.34,23.38,23.2398,23.36,197400,18.4484004684481,18.4800172644523,18.3692003944576,18.4642088664502,249740.675777274,0.0,1.0
2010-12-07,23.31,23.8,23.307,23.7,204000,18.4246878714449,18.8119936224963,18.4223166117446,18.7329516324858,258090.667976515,0.0,1.0
2010-12-08,23.1636,23.45,23.076,23.44,227900,18.3089703980696,18.5353466574596,18.2397296148204,18.5274424584586,288327.760940429,0.0,1.0
2010-12-09,23.24,23.4,23.1036,23.4,159300,18.3693584784376,18.4958256624544,18.2615452040633,18.4958256624544,201538.44808166,0.0,1.0
2010-12-10,23.43,23.46,23.2188,23.4,173100,18.5195382594575,18.5432508564607,18.3526015765554,18.4958256624544,218997.522680072,0.0,1.0
2010-12-13,23.54,23.71,23.524,23.64,119700,18.606484448469,18.7408558314869,18.5938377300674,18.6855264384795,151438.49488622,0.0,1.0
2010-12-14,23.63,23.728,23.53,23.61,150300,18.6776222394785,18.7550833896888,18.598580249468,18.6618138414764,190152.095082696,0.0,1.0
2010-12-15,23.43,23.69,23.3918,23.63,175000,18.5195382594575,18.7250474334848,18.4893442192735,18.6776222394785,221401.308313186,0.0,1.0
2010-12-16,23.58,23.61,23.35,23.49,194300,18.6381012444732,18.6618138414764,18.4563046674491,18.5669634534638,245818.709744298,0.0,1.0
2010-12-17,23.76,23.8,23.55,23.68,104800,18.7803768264921,18.8119936224963,18.6143886474701,18.7171432344837,132587.754921268,0.0,1.0
2010-12-20,23.82,24.24,23.6822,23.99,294700,18.8278020204984,19.1597783785425,18.718882158264,18.9621734035162,372839.803199406,0.0,1.0
2010-12-21,23.79,23.84,23.6,23.71,148000,19.0412153935267,19.0812347617351,18.8891417943351,18.9771844043934,184910.465389567,0.3,1.0
2010-12-22,23.81,23.87,23.7336,23.83,150000,19.0572231408101,19.1052463826601,18.9960735461877,19.0732308880934,187409.255462398,0.0,1.0
2010-12-23,23.76,23.83,23.723,23.8,143900,19.0172037726017,19.0732308880934,18.9875894401276,19.0492192671684,179787.945740261,0.0,1.0
2010-12-27,23.73,23.76,23.57,23.76,109800,18.9931921516767,19.0172037726017,18.8651301734101,19.0172037726017,137183.574998476,0.0,1.0
2010-12-28,23.73,23.81,23.66,23.81,148200,18.9931921516767,19.0572231408101,18.9371650361851,19.0572231408101,185160.34439685,0.0,1.0
2010-12-29,23.8,23.86,23.75,23.86,131000,19.0492192671684,19.0972425090184,19.0091998989601,19.0972425090184,163670.749770494,0.0,1.0
2010-12-30,23.79,23.909,23.78,23.78,101800,19.0412153935267,19.1364614898626,19.0332115198851,19.0332115198851,127188.414707148,0.0,1.0
2010-12-31,23.76,23.85,23.71,23.81,113900,19.0172037726017,19.0892386353767,18.9771844043934,19.0572231408101,142306.094647781,0.0,1.0
2011-01-03,24.08,24.25,23.88,23.88,144600,19.2733277291351,19.4093935810434,19.1132502563017,19.1132502563017,180662.522265752,0.0,1.0
2011-01-04,23.9,24.24,23.628,24.24,274900,19.1292580035851,19.4013897074018,18.9115526405317,19.4013897074018,343458.695510755,0.0,1.0
2011-01-05,24.02,24.07,23.76,23.88,238900,19.2253044872851,19.2653238554934,19.0172037726017,19.1132502563017,298480.474199779,0.0,1.0
2011-01-06,23.93,24.13,23.87,24.13,188600,19.1532696245101,19.3133470973434,19.1052463826601,19.3133470973434,235635.903868055,0.0,1.0
2011-01-07,23.72,24.0,23.5,23.95,219000,18.9851882780351,19.2092967400017,18.8091030579184,19.1692773717934,273617.512975101,0.0,1.0
2011-01-10,23.75,23.79,23.412,23.7,191900,19.0091998989601,19.0412153935267,18.7386689698717,18.9691805307517,239758.907488228,0.0,1.0
2011-01-11,23.96,24.0,23.79,23.93,221500,19.1772812454351,19.2092967400017,19.0412153935267,19.1532696245101,276741.000566141,0.0,1.0
2011-01-12,24.31,24.38,24.1,24.38,335800,19.4574168228934,19.5134439383851,19.2893354764184,19.5134439383851,419546.85322849,0.0,1.0
2011-01-13,24.14,24.35,24.0748,24.31,250000,19.3213509709851,19.4894323174601,19.2691657148414,19.4574168228934,312348.759103997,0.0,1.0
2011-01-14,24.25,24.26,24.02,24.02,228700,19.4093935810434,19.4173974546851,19.2253044872851,19.2253044872851,285736.644828337,0.0,1.0
2011-01-18,24.53,24.54,24.23,24.23,234400,19.6335020430101,19.6415059166518,19.3933858337601,19.3933858337601,292858.196535908,0.0,1.0
2011-01-19,23.9,24.51,23.859,24.51,263700,19.1292580035851,19.6174942957268,19.0964421216542,19.6174942957268,329465.471102896,0.0,1.0
2011-01-20,23.58,23.78,23.408,23.66,162600,18.8731340470517,19.0332115198851,18.735467420415,18.9371650361851,203151.63292124,0.0,1.0
2011-01-21,23.5,23.87,23.49,23.8,148900,18.8091030579184,19.1052463826601,18.8010991842767,19.0492192671684,186034.92092234,0.0,1.0
2011-01-24,23.91,23.96,23.5,23.5,198900,19.1372618772267,19.1772812454351,18.8091030579184,18.8091030579184,248504.672743141,0.0,1.0
2011-01-25,23.97,23.97,23.574,23.83,233600,19.1852851190767,19.1852851190767,18.8683317228667,19.0732308880934,291858.680506775,0.0,1.0
2011-01-26,24.57,24.59,23.98,23.98,245400,19.6655175375768,19.6815252848601,19.1932889927184,19.1932889927184,306601.541936483,0.0,1.0
2011-01-27,24.43,24.66,24.2208,24.66,300400,19.5534633065934,19.7375524003518,19.3860222700098,19.7375524003518,375318.268939364,0.0,1.0
2011-01-28,23.96,24.5877,23.94,24.38,184500,19.1772812454351,19.6796843939225,19.1612734981517,19.5134439383851,230513.38421875,0.0,1.0
2011-01-31,24.26,24.419,24.1,24.16,155400,19.4173974546851,19.5446590455876,19.2893354764184,19.3373587182684,194155.988659044,0.0,1.0
2011-02-01,24.85,24.89,24.42,24.52,152000,19.8896259995435,19.9216414941101,19.5454594329518,19.6254981693685,189908.04553523,0.0,1.0
2011-02-02,24.88,25.07,24.77,24.85,205400,19.9136376204685,20.0657112196602,19.8255950104101,19.8896259995435,256625.740479844,0.0,1.0
2011-02-03,24.906,24.95,24.55,24.92,148100,19.9344476919368,19.9696647359602,19.6495097902935,19.9456531150351,185035.404893208,0.0,1.0
2011-02-04,24.84,24.91,24.61,24.9,205800,19.8816221259018,19.9376492413935,19.6975330321435,19.9296453677518,257125.49849441,0.0,1.0
2011-02-07,25.04,25.19,24.83,24.83,403900,20.0416995987352,20.1617577033602,19.8736182522601,19.8736182522601,504630.655208416,0.0,1.0
2011-02-08,25.15,25.15,24.93,25.07,187100,20.1297422087935,20.1297422087935,19.9536569886768,20.0657112196602,233761.811313431,0.0,1.0
2011-02-09,24.93,25.14,24.844,25.14,256600,19.9536569886768,20.1217383351518,19.8848236753585,20.1217383351518,320594.766344343,0.0,1.0
2011-02-10,24.97,25.1424,24.69,24.84,225400,19.9856724832435,20.1236592648258,19.7615640212768,19.8816221259018,281613.641208163,0.0,1.0
2011-02-11,25.15,25.23,24.85,25.0,136400,20.1297422087935,20.1937731979268,19.8896259995435,20.0096841041685,170417.482967141,0.0,1.0
2011-02-14,25.4551,25.49,25.2,25.2,169000,20.3739403936008,20.4018739126102,20.1697615770018,20.1697615770018,211147.761154302,0.0,1.0
2011-02-15,25.239,25.51,25.21,25.49,234800,20.2009766842043,20.4178816598935,20.1777654506435,20.4018739126102,293357.954550475,0.0,1.0
2011-02-16,25.59,25.63,25.46,25.51,182500,20.4819126490269,20.5139281435935,20.3778622916852,20.4178816598935,228014.594145917,0.0,1.0
2011-02-17,25.96,25.99,25.63,25.75,174300,20.7780559737686,20.8020675946936,20.5139281435935,20.6099746272935,217769.554847306,0.0,1.0
2011-02-18,25.68,26.11,25.53,26.11,180000,20.5539475118019,20.8981140783936,20.4338894071769,20.8981140783936,224891.106554877,0.0,1.0
2011-02-22,24.68,25.4499,24.6386,25.13,596400,19.7535601476351,20.3697783793071,19.7204241107586,20.1137344615102,745139.199718496,0.0,1.0
2011-02-23,24.33,24.84,23.8945,24.66,415500,19.4734245701768,19.8816221259018,19.1248558730822,19.7375524003518,519123.637630842,0.0,1.0
2011-02-24,24.35,24.628,24.0,24.3,202700,19.4894323174601,19.7119400046985,19.2092967400017,19.4494129492518,253252.373881521,0.0,1.0
2011-02-25,24.704,24.72,24.5,24.57,127300,19.7727694443751,19.7855756422018,19.6094904220851,19.6655175375768,159047.988135755,0.0,1.0
2011-02-28,24.87,24.97,24.632,24.77,151800,19.9056337468268,19.9856724832435,19.7151415541551,19.8255950104101,189658.166527947,0.0,1.0
2011-03-01,24.24,25.15,24.171,25.15,305000,19.4013897074018,20.1297422087935,19.3461629792743,20.1297422087935,381065.486106876,0.0,1.0
2011-03-02,24.41,24.58,24.13,24.13,101600,19.5374555593101,19.6735214112185,19.3133470973434,19.3133470973434,126938.535699864,0.0,1.0
2011-03-03,25.0274,25.07,24.73,24.73,114500,20.0316147179467,20.0657112196602,19.7935795158435,19.7935795158435,143055.73166963,0.0,1.0
2011-03-04,24.78,25.06,24.574,25.06,137800,19.8335988840518,20.0577073460185,19.6687190870335,20.0577073460185,172166.636018123,0.0,1.0
2011-03-07,24.32,24.97,24.16,24.72,140400,19.4654206965351,19.9856724832435,19.3373587182684,19.7855756422018,175415.063112805,0.0,1.0
2011-03-08,24.58,24.72,24.18,24.39,375800,19.6735214112185,19.7855756422018,19.3533664655518,19.5214478120268,469522.654685127,0.0,1.0
2011-03-09,24.3,24.54,24.17,24.47,104900,19.4494129492518,19.6415059166518,19.3453625919101,19.5854788011601,131061.539320037,0.0,1.0
2011-03-10,23.67,23.977,23.61,23.93,323700,18.9451689098267,19.1908878306259,18.8971456679767,19.1532696245101,404429.173287856,0.0,1.0
2011-03-11,24.01,24.1008,23.4,23.44,437400,19.2173006136434,19.2899757863098,18.7290643215017,18.7610798160684,546485.388928354,0.0,1.0
2011-03-14,24.07,24.263,23.84,23.89,175000,19.2653238554934,19.4197986167776,19.0812347617351,19.1212541299434,218644.131372798,0.0,1.0
2011-03-15,23.93,24.06,23.18,23.25,233000,19.1532696245101,19.2573199818518,18.552979101385,18.6090062168767,291109.043484925,0.0,1.0
2011-03-16,23.62,24.076,23.33,23.89,115400,18.9051495416184,19.2701261796784,18.67303720601,19.1212541299434,144180.187202405,0.0,1.0
2011-03-17,23.93,24.19,23.85,24.14,289700,19.1532696245101,19.3613703391934,19.0892386353767,19.3213509709851,361949.742049711,0.0,1.0
2011-03-18,24.02,24.32,23.9678,24.32,137000,19.2253044872851,19.4654206965351,19.1835242668756,19.4654206965351,171167.11998899,0.0,1.0
2011-03-21,24.51,24.55,24.21,24.45,149600,19.6174942957268,19.6495097902935,19.3773780864768,19.5694710538768,186909.497447832,0.0,1.0
2011-03-22,24.387,24.57,24.29,24.41,222000,19.5190466499343,19.6655175375768,19.4414090756101,19.5374555593101,277365.698084349,0.0,1.0
2011-03-23,24.67,24.75,24.251,24.4,302900,19.7455562739935,19.8095872631268,19.4101939684076,19.5294516856684,378441.756530402,0.0,1.0
2011-03-24,24.82,24.94,24.5165,24.91,413100,19.8656143786185,19.9616608623185,19.6226968135939,19.9376492413935,516125.089543444,0.0,1.0
2011-03-25,24.96,25.21,24.79,24.79,270700,19.9776686096018,20.1777654506435,19.8416027576935,19.8416027576935,338211.236357808,0.0,1.0
2011-03-28,24.84,25.19,24.83,25.09,263700,19.8816221259018,20.1617577033602,19.8736182522601,20.0817189669435,329465.471102896,0.0,1.0
2011-03-29,25.16,25.18,24.71,24.8,299900,20.1377460824352,20.1537538297185,19.7775717685601,19.8496066313351,374693.571421154,0.0,1.0
2011-03-30,25.43,25.47,25.138,25.41,208400,20.3538506707602,20.3858661653269,20.1201375604235,20.3378429234769,260373.925589092,0.0,1.0
2011-03-31,25.45,25.5278,25.3665,25.38,439100,20.3698584180435,20.4321285549757,20.3030260731356,20.3138313025518,548609.360490261,0.0,1.0
2011-04-01,25.58,25.72,25.42,25.72,231100,20.4739087753852,20.5859630063685,20.3458467971185,20.5859630063685,288735.192915735,0.0,1.0
2011-04-04,25.73,25.7635,25.6,25.71,170000,20.5939668800102,20.6207798567098,20.4899165226685,20.5779591327269,212397.156190718,0.0,1.0
2011-04-05,25.9,26.03,25.57,25.75,188900,20.7300327319186,20.8340830892602,20.4659049017435,20.6099746272935,236010.72237898,0.0,1.0
2011-04-06,25.78,26.09,25.68,26.02,240800,20.6339862482185,20.8821063311102,20.5539475118019,20.8260792156186,300854.324768971,0.0,1.0
2011-04-07,25.64,25.93,25.55,25.81,169200,20.5219320172352,20.7540443528436,20.4498971544602,20.6579978691435,211397.640161585,0.0,1.0
2011-04-08,25.38,25.8155,25.25,25.75,259200,20.3138313025518,20.6623999996465,20.2097809452102,20.6099746272935,323843.193439025,0.0,1.0
2011-04-11,25.07,25.4511,24.9681,25.41,189100,20.0657112196602,20.3707388441441,19.9841517472516,20.3378429234769,236260.601386263,0.0,1.0
2011-04-12,24.75,24.91,24.6511,24.85,255600,19.8095872631268,19.9376492413935,19.7304289528107,19.8896259995435,319345.371307927,0.0,1.0
2011-04-13,24.74,24.9618,24.53,24.92,187700,19.8015833894851,19.9791093068573,19.6335020430101,19.9456531150351,234511.448335281,0.0,1.0
2011-04-14,24.78,24.82,24.55,24.73,188200,19.8335988840518,19.8656143786185,19.6495097902935,19.7935795158435,235136.145853489,0.0,1.0
2011-04-15,24.95,25.0,24.74,24.89,164000,19.9696647359602,20.0096841041685,19.8015833894851,19.9216414941101,204900.785972221,0.0,1.0
2011-04-18,24.58,24.63,24.32,24.52,168500,19.6735214112185,19.7135407794268,19.4654206965351,19.6254981693685,210523.063636093,0.0,1.0
2011-04-19,25.01,25.01,24.64,24.64,121900,20.0176879778102,20.0176879778102,19.7215446530685,19.7215446530685,152301.254939109,0.0,1.0
2011-04-20,25.25,25.55,25.2096,25.38,127900,20.2097809452102,20.4498971544602,20.1774452956978,20.3138313025518,159797.625157605,0.0,1.0
2011-04-21,25.47,25.49,25.26,25.49,190300,20.3858661653269,20.4018739126102,20.2177848188518,20.4018739126102,237759.875429962,0.0,1.0
2011-04-25,25.43,25.62,25.2928,25.62,279400,20.3538506707602,20.5059242699519,20.2440375243965,20.5059242699519,349080.973174627,0.0,1.0
2011-04-26,25.75,26.05,25.54,25.54,251200,20.6099746272935,20.8500908365436,20.4418932808185,20.4418932808185,313848.033147697,0.0,1.0
2011-04-27,25.75,25.8,25.36,25.8,141200,20.6099746272935,20.6499939955019,20.2978235552685,20.6499939955019,176414.579141938,0.0,1.0
2011-04-28,25.83,25.97,25.69,25.8,166300,20.6740056164269,20.7860598474102,20.5619513854435,20.6499939955019,207774.394555979,0.0,1.0
2011-04-29,25.93,26.0,25.7876,26.0,247000,20.7540443528436,20.8100714683352,20.6400691921862,20.8100714683352,308600.573994748,0.0,1.0
2011-05-02,25.8,26.07,25.74,25.97,222000,20.6499939955019,20.8660985838269,20.6019707536519,20.7860598474102,277365.698084349,0.0,1.0
2011-05-03,25.57,25.79,25.38,25.7,173000,20.4659049017435,20.6419901218602,20.3138313025518,20.5699552590852,216145.341299966,0.0,1.0
2011-05-04,25.21,25.554,25.07,25.52,268000,20.1777654506435,20.4530987039169,20.0657112196602,20.4258855335352,334837.869759485,0.0,1.0
2011-05-05,25.14,25.43,24.9728,25.03,191600,20.1217383351518,20.3538506707602,19.9879135678632,20.0336957250935,239384.088977304,0.0,1.0
2011-05-06,25.38,25.68,25.2399,25.46,191100,20.3138313025518,20.5539475118019,20.2016970328321,20.3778622916852,238759.391459096,0.0,1.0
2011-05-09,25.75,25.82,25.43,25.46,121000,20.6099746272935,20.6660017427852,20.3538506707602,20.3778622916852,151176.799406335,0.0,1.0
2011-05-10,26.04,26.09,25.7562,25.78,176200,20.8420869629019,20.8821063311102,20.6149370289514,20.6339862482185,220143.405416497,0.0,1.0
2011-05-11,25.58,26.02,25.47,26.02,162400,20.4739087753852,20.8260792156186,20.3858661653269,20.8260792156186,202901.753913956,0.0,1.0
2011-05-12,25.68,25.79,25.28,25.54,194000,20.5539475118019,20.6419901218602,20.2337925661352,20.4418932808185,242382.637064701,0.0,1.0
2011-05-13,25.33,25.84,25.27,25.63,104300,20.2738119343435,20.6820094900685,20.2257886924935,20.5139281435935,130311.902298188,0.0,1.0
2011-05-16,25.19,25.6199,25.1154,25.3,116500,20.1617577033602,20.5058442312155,20.1020488059933,20.2498003134185,145554.521742462,0.0,1.0
2011-05-17,24.94,25.1738,24.7402,25.06,274900,19.9616608623185,20.1487914280607,19.801743466958,20.0577073460185,343458.695510755,0.0,1.0
2011-05-18,25.38,25.39,24.9035,24.96,167100,20.3138313025518,20.3218351761935,19.9324467235264,19.9776686096018,208773.910585112,0.0,1.0
2011-05-19,25.4,25.65,25.2292,25.44,165700,20.3298390498352,20.5299358908769,20.1931328880355,20.3618545444019,207024.757534129,0.0,1.0
2011-05-20,25.08,25.35,25.0298,25.35,117700,20.0737150933018,20.2898196816268,20.0335356476207,20.2898196816268,147053.795786162,0.0,1.0
2011-05-23,24.69,24.78,24.55,24.69,265800,19.7615640212768,19.8335988840518,19.6495097902935,19.7615640212768,332089.20067937,0.0,1.0
2011-05-24,24.75,25.004,24.6,24.8,131700,19.8095872631268,20.0128856536252,19.6895291585018,19.8496066313351,164545.326295986,0.0,1.0
2011-05-25,25.03,25.11,24.6599,24.67,109100,20.0336957250935,20.0977267142268,19.7374723616154,19.7455562739935,136308.998472984,0.0,1.0
2011-05-26,25.14,25.18,24.85,24.99,201300,20.1217383351518,20.1537538297185,19.8896259995435,20.0016802305268,251503.220830539,0.0,1.0
2011-05-27,25.42,25.5,25.26,25.26,83500,20.3458467971185,20.4098777862519,20.2177848188518,20.2177848188518,104324.485540735,0.0,1.0
2011-05-31,25.8,25.8,25.42,25.67,108400,20.6499939955019,20.6499939955019,20.3458467971185,20.5459436381602,135434.421947493,0.0,1.0
2011-06-01,25.04,25.7329,25.0,25.71,194300,20.0416995987352,20.5962880033663,20.0096841041685,20.5779591327269,242757.455575626,0.0,1.0
2011-06-02,25.01,25.2752,24.86,25.05,103100,20.0176879778102,20.2299507067872,19.8976298731851,20.0497034723768,128812.628254488,0.0,1.0
2011-06-03,24.55,24.82,24.51,24.69,125600,19.6495097902935,19.8656143786185,19.6174942957268,19.7615640212768,156924.016573848,0.0,1.0
2011-06-06,24.26,24.63,24.24,24.46,448000,19.4173974546851,19.7135407794268,19.4013897074018,19.5774749275184,559728.976314362,0.0,1.0
2011-06-07,24.5,24.7433,24.446,24.74,228500,19.6094904220851,19.8042246677869,19.5662695044201,19.8015833894851,285486.765821054,0.0,1.0
2011-06-08,24.27,24.56,24.2,24.46,250200,19.4254013283268,19.6575136639351,19.3693742128351,19.5774749275184,312598.63811128,0.0,1.0
2011-06-09,24.55,24.66,24.2803,24.33,109300,19.6495097902935,19.7375524003518,19.4336453181777,19.4734245701768,136558.877480267,0.0,1.0
2011-06-10,24.25,24.5012,24.1745,24.47,140900,19.4093935810434,19.6104508869221,19.3489643350488,19.5854788011601,176039.760631013,0.0,1.0
2011-06-13,24.07,24.36,23.92,24.31,463200,19.2653238554934,19.4974361911018,19.1452657508684,19.4574168228934,578719.780867886,0.0,1.0
2011-06-14,24.5,24.61,24.3,24.31,257300,19.6094904220851,19.6975330321435,19.4494129492518,19.4574168228934,321469.342869834,0.0,1.0
2011-06-15,23.9214,24.3975,23.87,24.33,281000,19.1463862931782,19.527450717258,19.1052463826601,19.4734245701768,351080.005232893,0.0,1.0
2011-06-16,23.66,23.96,23.37,23.88,323400,18.9371650361851,19.1772812454351,18.7050527005767,19.1132502563017,404054.35477693,0.0,1.0
2011-06-17,23.65,23.97,23.6,23.92,307400,18.9291611625434,19.1852851190767,18.8891417943351,19.1452657508684,384064.034194274,0.0,1.0
2011-06-20,23.94,24.0,23.57,23.57,136700,19.1612734981517,19.2092967400017,18.8651301734101,18.8651301734101,170792.301478066,0.0,1.0
2011-06-21,24.437,24.48,24.07,24.07,103200,19.61965534161,19.6541786128663,19.3250032357717,19.3250032357717,128539.38339332,0.0757,1.0
2011-06-22,24.33,24.6189,24.28,24.28,131800,19.5337485968561,19.7656968076918,19.493605258186,19.493605258186,164161.731891856,0.0,1.0
2011-06-23,24.39,24.4085,23.75,24.04,142500,19.5819206032602,19.5967736385681,19.0680858682833,19.3009172325697,177488.974162287,0.0,1.0
2011-06-24,24.22,24.5,24.15,24.43,70900,19.4454332517819,19.6702359483343,19.3892325776438,19.6140352741962,88308.5492498679,0.0,1.0
2011-06-27,24.29,24.39,24.0,24.14,84000,19.50163392592,19.5819206032602,19.2688025616336,19.3812039099098,104625.07950619,0.0,1.0
2011-06-28,24.687,24.69,24.33,24.33,92200,19.8203720349604,19.8227806352806,19.5337485968561,19.5337485968561,114838.480124652,0.0,1.0
2011-06-29,24.93,25.05,24.6809,24.73,192700,20.0154686608969,20.1118126737051,19.8154745476426,19.8548953062166,240014.914533844,0.0,1.0
2011-06-30,25.15,25.28,24.879,24.99,278200,20.1920993510452,20.2964720315874,19.9745224554535,20.063640667301,346508.299031216,0.0,1.0
2011-07-01,25.5,25.53,25.0756,25.28,202600,20.4731027217357,20.4971887249378,20.1323660631042,20.2964720315874,252345.727475645,0.0,1.0
2011-07-05,25.5,25.58,25.32,25.58,130300,20.4731027217357,20.5373320636078,20.3285867025235,20.5373320636078,162293.426900674,0.0,1.0
2011-07-06,25.51,25.6,25.2986,25.46,92300,20.4811313894697,20.5533893990759,20.3114053535727,20.4409880507997,114963.033790731,0.0,1.0
2011-07-07,25.69,25.81,25.65,25.74,379300,20.625647408682,20.7219914214902,20.5935327377459,20.6657907473521,472432.05543688,0.0,1.0
2011-07-08,25.48,25.48,25.1965,25.37,122400,20.4570453862677,20.4570453862677,20.2294326560084,20.3687300411935,152453.687280449,0.0,1.0
2011-07-11,24.9132,25.22,24.802,25.1253,110200,20.0019804991038,20.2483000251833,19.9127017139015,20.1722685417422,137258.140018835,0.0,1.0
2011-07-12,24.7462,24.98,24.725,24.88,344600,19.8679017479458,20.055611999567,19.8508809723496,19.9753253222269,429211.933307536,0.0,1.0
2011-07-13,24.9857,25.3171,24.83,24.94,205200,20.0601883401754,20.3262583888806,19.9351819835568,20.0234973286309,255584.122793693,0.0,1.0
2011-07-14,24.65,25.18,24.56,25.05,94400,19.7906659643445,20.2161853542473,19.7184079547384,20.1118126737051,117578.660778385,0.0,1.0
2011-07-15,24.9,24.9,24.5,24.73,105400,19.9913826576949,19.9913826576949,19.6702359483343,19.8548953062166,131279.564047053,0.0,1.0
2011-07-18,24.53,24.82,24.43,24.79,104300,19.6943219515364,19.9271533158228,19.6140352741962,19.9030673126207,129909.473720186,0.0,1.0
2011-07-19,24.99,25.02,24.7,24.7,96800,20.063640667301,20.0877266705031,19.8308093030146,19.8308093030146,120567.948764276,0.0,1.0
2011-07-20,25.032,25.09,24.886,25.01,198600,20.0973610717839,20.1439273446412,19.9801425228673,20.079698002769,247363.580832492,0.0,1.0
2011-07-21,25.41,25.4499,25.1104,25.19,108400,20.4008447121296,20.4328790963883,20.1603058268185,20.2242140219813,135016.174029417,0.0,1.0
2011-07-22,25.34,25.44,25.2444,25.44,95800,20.3446440379915,20.4249307153316,20.2678899744543,20.4249307153316,119322.412103488,0.0,1.0
2011-07-25,25.18,25.33,25.01,25.07,116200,20.2161853542473,20.3366153702575,20.079698002769,20.1278700091731,144731.359983563,0.0,1.0
2011-07-26,25.01,25.24,24.958,25.12,179100,20.079698002769,20.2643573606514,20.0379489305522,20.1680133478432,223075.615947127,0.0,1.0
2011-07-27,24.43,24.93,24.36,24.92,200100,19.6140352741962,20.0154686608969,19.5578346000581,20.0074399931629,249231.885823675,0.0,1.0
2011-07-28,24.26,24.7154,24.24,24.41,197400,19.477547922718,19.843173451325,19.46149058725,19.5979779387282,245868.936839547,0.0,1.0
2011-07-29,24.22,24.33,23.51,23.94,158500,19.4454332517819,19.5337485968561,18.8753978426669,19.2206305552295,197417.560734895,0.0,1.0
2011-08-01,24.22,24.702,23.97,24.57,136700,19.4454332517819,19.8324150365614,19.2447165584316,19.7264366224724,170264.861529717,0.0,1.0
2011-08-02,23.18,24.1871,23.18,24.07,315600,18.6104518074445,19.419018934937,18.6104518074445,19.3250032357717,393091.370144686,0.0,1.0
2011-08-03,23.18,23.27,22.38,23.2,4267700,18.6104518074445,18.6827098170506,17.9681583887234,18.6265091429125,5315576.80724485,0.0,1.0
2011-08-04,21.32,22.75,21.31,22.69,1491900,17.1171196089179,18.2652190948819,17.1090909411839,18.2170470884778,1858216.14422958,0.0,1.0
2011-08-05,21.1,21.81,20.36,21.68,1067200,16.9404889187696,17.5105243278846,16.3463675064525,17.4061516473424,1329236.72439293,0.0,1.0
2011-08-08,19.29,20.61,19.1,20.39,1296700,15.487300058913,16.5470841998029,15.3347553719668,16.3704535096546,1615087.38804377,0.0,1.0
2011-08-09,20.63,20.63,19.39,19.74,764100,16.5631415352709,16.5631415352709,15.5675867362532,15.8485901069437,951714.562508095,0.0,1.0
2011-08-10,19.91,20.69,19.91,20.2,922100,15.9850774584219,16.611313541675,15.9850774584219,16.2179088227083,1148509.35491259,0.0,1.0
2011-08-11,20.98,21.27,20.01,20.06,408700,16.8441449059614,17.0769762702478,16.065364135762,16.1055074744321,509050.833264047,0.0,1.0
2011-08-12,21.28,21.45,20.96,21.2,225800,17.0850049379818,17.2214922894601,16.8280875704934,17.0207755961097,281242.178005926,0.0,1.0
2011-08-15,21.71,21.75,21.37,21.5,286000,17.4302376505444,17.4623523214805,17.1572629475879,17.2616356281301,356223.484985362,0.0,1.0
2011-08-16,21.29,21.64,21.16,21.55,384700,17.0930336057158,17.3740369764063,16.9886609251736,17.3017789668002,479157.953405136,0.0,1.0
2011-08-17,21.14,21.6355,21.049,21.43,210300,16.9726035897056,17.370424075926,16.8995427133261,17.205434953992,261936.359763712,0.0,1.0
2011-08-18,19.85,20.55,19.66,20.53,243100,15.9369054520178,16.4989121933988,15.7843607650715,16.4828548579308,302789.962237558,0.0,1.0
2011-08-19,19.47,20.084,19.42,19.46,359000,15.6318160781253,16.1247762769937,15.5916727394552,15.6237874103913,447147.661222884,0.0,1.0
2011-08-22,19.44,20.15,19.36,19.98,450500,15.6077300749232,16.1777654840382,15.5435007330511,16.04127813256,561114.265684986,0.0,1.0
2011-08-23,20.01,20.03,19.32,19.48,258400,16.065364135762,16.0814214712301,15.5113860621151,15.6398447458593,321846.673147615,0.0,1.0
2011-08-24,20.37,20.41,19.91,19.91,111500,16.3543961741865,16.3865108451226,15.9850774584219,15.9850774584219,138877.33767786,0.0,1.0
2011-08-25,20.0865,20.53,20.02,20.52,75800,16.1267834439272,16.4828548579308,16.073392803496,16.4748261901967,94411.6788877291,0.0,1.0
2011-08-26,20.73,20.73,19.7171,19.95,228400,16.643428212611,16.643428212611,15.8302044578328,16.0171921293579,284480.573323975,0.0,1.0
2011-08-29,21.55,21.56,20.99,21.0,149400,17.3017789668002,17.3098076345342,16.8521735736954,16.8602022414294,186083.177121724,0.0,1.0
2011-08-30,21.71,21.8099,21.3485,21.47,221700,17.4302376505444,17.5104440412072,17.1400013119598,17.2375496249281,276135.477696695,0.0,1.0
2011-08-31,21.8,22.14,21.5929,21.88,213200,17.5024956601505,17.775470363107,17.3362219513791,17.5667250020227,265548.416079998,0.0,1.0
2011-09-01,21.4,21.89,21.39,21.76,109100,17.18134895079,17.5747536697567,17.173320283056,17.4703809892145,135888.049691968,0.0,1.0
2011-09-02,20.79,21.05,20.689,20.91,177200,16.6916002190151,16.9003455800995,16.6105106749016,16.7879442318233,220709.09629163,0.0,1.0
2011-09-06,20.81,20.837,20.26,20.31,223900,16.7076575544832,16.729334957365,16.2660808291124,16.3062241677825,278875.658350428,0.0,1.0
2011-09-07,21.45,21.463,21.09,21.13,194000,17.2214922894601,17.2319295575143,16.9324602510355,16.9645749219716,241634.112192867,0.0,1.0
2011-09-08,21.17,21.608,21.1185,21.4,121200,16.9966895929077,17.3483452396575,16.9553419540775,17.18134895079,150959.043287503,0.0,1.0
2011-09-09,20.63,21.03,20.48,20.97,92700,16.5631415352709,16.8842882446315,16.4427115192607,16.8361162382274,115461.248455046,0.0,1.0
2011-09-12,20.45,20.65,20.0,20.402,116900,16.4186255160587,16.5791988707389,16.057335468028,16.3800879109354,145603.235646114,0.0,1.0
2011-09-13,20.94,21.0299,20.45,20.5,68200,16.8120302350253,16.8842079579541,16.4186255160587,16.4587688547287,84945.6002657404,0.0,1.0
2011-09-14,21.22,21.462,20.65,21.11,109700,17.0368329315777,17.2311266907409,16.5791988707389,16.9485175865036,136635.371688442,0.0,1.0
2011-09-15,21.59,21.6328,21.24,21.42,96300,17.3338936377362,17.3682563356378,17.0528902670458,17.197406286258,119945.180433883,0.0,1.0
2011-09-16,21.681,21.83,21.4211,21.83,256200,17.4069545141158,17.5265816633526,17.1982894397088,17.5265816633526,319106.49249388,0.0,1.0
2011-09-19,21.42,21.5355,20.99,21.26,50500,17.197406286258,17.2901373985859,16.8521735736954,17.0689476025138,62899.601369793,0.0,1.0
2011-09-20,21.08,21.667,21.05,21.5,51400,16.9244315833015,17.3957143792882,16.9003455800995,17.2616356281301,64020.5843645022,0.0,1.0
2011-09-21,20.13,21.026,20.13,20.99,116100,16.1617081485702,16.8810767775379,16.1617081485702,16.8521735736954,144606.806317484,0.0,1.0
2011-09-22,18.93,19.59,18.66,19.39,697700,15.1982680204885,15.7281600909334,14.9814939916701,15.5675867362532,869010.928231774,0.0,1.0
2011-09-23,18.95,19.248,18.78,18.83,313000,15.2143253559565,15.4535796544302,15.0778380044783,15.1179813431484,389852.974826639,0.0,1.0
2011-09-26,19.46,19.47,18.66,19.15,627700,15.6237874103913,15.6318160781253,14.9814939916701,15.3748987106368,781823.361976613,0.0,1.0
2011-09-27,19.88,20.44,19.74,20.0,707200,15.9609914552199,16.4105968483246,15.8485901069437,16.057335468028,880843.526509256,0.0,1.0
2011-09-28,18.97,19.97,18.93,19.97,457300,15.2303826914246,16.033249464826,15.1982680204885,16.033249464826,569583.914978342,0.0,1.0
2011-09-29,18.9455,19.48,18.59,19.4,253900,15.2107124554762,15.6398447458593,14.925293317532,15.5756154039872,316241.758174069,0.0,1.0
2011-09-30,18.27,18.788,18.27,18.61,207900,14.6683759500436,15.0842609386655,14.6683759500436,14.9413506530001,258947.071777821,0.0,1.0
2011-10-03,17.5,18.4096,17.5,18.06,278100,14.0501685345245,14.7804561516104,14.0501685345245,14.4997739276293,346383.745365137,0.0,1.0
2011-10-04,18.0,18.05,16.88,17.25,1397600,14.4516019212252,14.4917452598953,13.5523911350156,13.8494518411742,1740762.03711728,0.0,1.0
2011-10-05,18.71,18.7952,18.0,18.1,296700,15.0216373303402,15.090041579434,14.4516019212252,14.5318885985654,369550.727255794,0.0,1.0
2011-10-06,19.22,19.28,18.55,18.62,230000,15.4310993847749,15.479271391179,14.893178646596,14.9493793207341,286473.431981236,0.0,1.0
2011-10-07,18.84,19.41,18.66,19.31,232000,15.1260100108824,15.5836440717212,14.9814939916701,15.5033573943811,288964.505302811,0.0,1.0
2011-10-10,19.57,19.6,19.25,19.26,110100,15.7121027554654,15.7361887586675,15.455185387977,15.463214055711,137133.586352757,0.0,1.0
2011-10-11,19.64,19.821,19.37,19.41,143100,15.7683034296035,15.9136223155892,15.5515294007851,15.5836440717212,178236.29615876,0.0,1.0
2011-10-12,19.93,20.21,19.68,19.69,4610600,16.0011347938899,16.2259374904423,15.8004181005396,15.8084467682736,5742671.32822906,0.0,1.0
2011-10-13,19.82,19.9,19.4,19.7,1480300,15.9128194488158,15.9770487906879,15.5756154039872,15.8164754360076,1843767.91896444,0.0,1.0
2011-10-14,20.25,20.334,19.9,20.04,769400,16.2580521613784,16.3254929703441,15.9770487906879,16.0894501389641,958315.906810269,0.0,1.0
2011-10-17,19.59,20.18,19.53,20.13,444500,15.7281600909334,16.2018514872403,15.6799880845294,16.1617081485702,553641.045720258,0.0,1.0
2011-10-18,20.14,20.27,19.29,19.6,318700,16.1697368163042,16.2741094968464,15.487300058913,15.7361887586675,396952.533793129,0.0,1.0
2011-10-19,19.58,20.12,19.519,20.12,340500,15.7201314231994,16.1536794808362,15.6711565500219,16.1536794808362,424105.232998308,0.0,1.0
2011-10-20,19.73,19.79,19.298,19.61,366100,15.8405614392096,15.8887334456137,15.4937229931002,15.7442174264015,455990.97151448,0.0,1.0
2011-10-21,20.36,20.378,19.98,20.05,415100,16.3463675064525,16.3608191083738,16.04127813256,16.0974788066981,517022.267893091,0.0,1.0
2011-10-24,20.96,21.02,20.41,20.41,208400,16.8280875704934,16.8762595768974,16.3865108451226,16.3865108451226,259569.840108214,0.0,1.0
2011-10-25,20.48,20.923,20.44,20.88,226000,16.4427115192607,16.7983814998775,16.4105968483246,16.7638582286213,281491.285338083,0.0,1.0
2011-10-26,20.84,20.97,20.23,20.75,295300,16.7317435576852,16.8361162382274,16.2419948259103,16.6594855480791,367806.97593069,0.0,1.0
2011-10-27,21.88,22.29,21.49,21.51,213600,17.5667250020227,17.8959003791172,17.2536069603961,17.2696642958641,266046.630744312,0.0,1.0
2011-10-28,22.22,22.284,21.71,21.95,99600,17.8396997049791,17.8910831784768,17.4302376505444,17.6229256761608,124055.451414483,0.0,1.0
2011-10-31,21.3,21.88,21.3,21.88,130000,17.1010622734498,17.5667250020227,17.1010622734498,17.5667250020227,161919.765902438,0.0,1.0
2011-11-01,20.68,21.03,20.2901,20.5,124500,16.603284873941,16.8842882446315,16.2902471189918,16.4587688547287,155069.314268103,0.0,1.0
2011-11-02,21.322,21.4299,20.9751,21.06,306500,17.1187253424647,17.2053546673147,16.8402108587717,16.9083742478335,381756.986531515,0.0,1.0
2011-11-03,21.89,21.95,21.24,21.59,193100,17.5747536697567,17.6229256761608,17.0528902670458,17.3338936377362,240513.129198158,0.0,1.0
2011-11-04,21.94,22.05,21.43,21.66,130600,17.6148970084267,17.7032123535009,17.205434953992,17.3900943118743,162667.08789891,0.0,1.0
2011-11-07,21.91,22.046,21.5,21.72,119500,17.5908110052247,17.7000008864073,17.2616356281301,17.4382663182784,148841.630964163,0.0,1.0
2011-11-08,22.13,22.19,21.67,22.04,376600,17.767441695373,17.8156137017771,17.3981229796084,17.6951836857669,469069.106452753,0.0,1.0
2011-11-09,21.15,21.63,21.11,21.47,174000,16.9806322574396,17.3660083086723,16.9485175865036,17.2375496249281,216723.378977109,0.0,1.0
2011-11-10,21.42,21.61,21.12,21.51,59300,17.197406286258,17.3499509732043,16.9565462542376,17.2696642958641,73860.3239847272,0.0,1.0
2011-11-11,21.95,22.1283,21.73,21.75,75300,17.6229256761608,17.7660768218582,17.4462949860124,17.4623523214805,93788.9105573345,0.0,1.0
2011-11-14,21.77,21.99,21.61,21.82,156700,17.4784096569485,17.6550403470968,17.3499509732043,17.5185529956186,195175.594745476,0.0,1.0
2011-11-15,21.9,22.0,21.52,21.63,49300,17.5827823374907,17.6630690148308,17.2776929635981,17.3660083086723,61404.9573768473,0.0,1.0
2011-11-16,21.51,21.98,21.51,21.61,115900,17.2696642958641,17.6470116793628,17.2696642958641,17.3499509732043,144357.698985327,0.0,1.0
2011-11-17,20.92,21.55,20.86,21.45,81900,16.7959728995573,17.3017789668002,16.7478008931532,17.2214922894601,102009.452518536,0.0,1.0
2011-11-18,20.92,21.18,20.84,21.08,113700,16.7959728995573,17.0047182606417,16.7317435576852,16.9244315833015,141617.518331593,0.0,1.0
2011-11-21,20.54,20.64,20.2545,20.5,133700,16.4908835256648,16.5711702030049,16.2616650618587,16.4587688547287,166528.251547353,0.0,1.0
2011-11-22,20.42,20.6855,20.36,20.5,41500,16.3945395128566,16.6077006411947,16.3463675064525,16.4587688547287,51689.7714227012,0.0,1.0
2011-11-23,19.77,20.24,19.77,20.11,103000,15.8726761101457,16.2500234936444,15.8726761101457,16.1456508131022,128290.276061162,0.0,1.0
2011-11-25,19.73,19.96,19.65,19.65,19700,15.8405614392096,16.025220797092,15.7763320973375,15.7763320973375,24537.0722175233,0.0,1.0
2011-11-28,20.45,20.6385,20.28,20.51,189800,16.4186255160587,16.5699659028448,16.2821381645804,16.4667975224627,236402.858217558,0.0,1.0
2011-11-29,20.45,20.63,20.38,20.52,77800,16.4186255160587,16.5631415352709,16.3624248419206,16.4748261901967,96902.7522093045,0.0,1.0
2011-11-30,21.75,21.75,21.2232,21.3,69700,17.4623523214805,17.4623523214805,17.0394021052526,17.1010622734498,86813.905256922,0.0,1.0
2011-12-01,21.56,21.9,21.49,21.59,44800,17.3098076345342,17.5827823374907,17.2536069603961,17.3338936377362,55800.0424033015,0.0,1.0
2011-12-02,21.62,21.94,21.56,21.85,131100,17.3579796409383,17.6148970084267,17.3098076345342,17.5426389988206,163289.856229304,0.0,1.0
2011-12-05,21.83,22.09,21.68,21.92,75000,17.5265816633526,17.7353270244369,17.4061516473424,17.5988396729587,93415.2495590983,0.0,1.0
2011-12-06,21.83,22.0,21.64,21.76,28400,17.5265816633526,17.6630690148308,17.3740369764063,17.4703809892145,35373.2411663786,0.0,1.0
2011-12-07,21.76,21.86,21.4805,21.65,243500,17.4703809892145,17.5506676665546,17.2459797260488,17.3820656441403,303288.176901873,0.0,1.0
2011-12-08,21.09,21.6,21.05,21.6,70500,16.9324602510355,17.3419223054703,16.9003455800995,17.3419223054703,87810.3345855528,0.0,1.0
2011-12-09,21.55,21.6097,21.04,21.12,59100,17.3017789668002,17.3497101131723,16.8923169123655,16.9565462542376,73611.2166525695,0.0,1.0
2011-12-12,21.0007,21.33,20.78,21.33,86000,16.8607642481708,17.1251482766519,16.6835715512811,17.1251482766519,107116.152827766,0.0,1.0
2011-12-13,20.58,21.3096,20.42,21.22,64200,16.5229981966008,17.1087697944745,16.3945395128566,17.0368329315777,79963.4536225884,0.0,1.0
2011-12-14,20.21,20.49,20.1604,20.41,104500,16.2259374904423,16.4507401869947,16.1861152984816,16.3865108451226,130158.581052344,0.0,1.0
2011-12-15,20.47,20.57,20.2903,20.52,59000,16.4346828515267,16.5149695288668,16.2904076923464,16.4748261901967,73486.6629864907,0.0,1.0
2011-12-16,20.71,20.91,20.5417,20.61,50500,16.627370877143,16.7879442318233,16.4922483991796,16.5470841998029,62899.601369793,0.0,1.0
2011-12-19,20.23,20.78,20.21,20.71,26500,16.2419948259103,16.6835715512811,16.2259374904423,16.627370877143,33006.7215108815,0.0,1.0
2011-12-20,21.01,21.11,20.5901,20.64,36500,16.8682309091634,16.9485175865036,16.5311071510122,16.5711702030049,45462.0881187613,0.0,1.0
2011-12-21,21.03,21.1,20.756,21.03,75200,16.8842882446315,16.9404889187696,16.6643027487195,16.8842882446315,93664.3568912558,0.0,1.0
2011-12-22,21.3,21.3597,21.04,21.14,54200,17.1010622734498,17.1489934198219,16.8923169123655,16.9726035897056,67508.0870147086,0.0,1.0
2011-12-23,21.42,21.4236,21.25,21.29,28200,17.197406286258,17.2002966066423,17.0609189347798,17.0930336057158,35124.133834221,0.0,1.0
2011-12-27,21.39,21.4668,21.3204,21.44,86500,17.173320283056,17.2349804512532,17.1174407556272,17.213463621726,107738.92115816,0.0,1.0
2011-12-28,20.93,21.44,20.9,21.37,767200,16.8040015672913,17.213463621726,16.7799155640893,17.1572629475879,955575.726156539,0.0,1.0
2011-12-29,21.24,21.28,20.93,20.93,45600,17.0528902670458,17.0850049379818,16.8040015672913,16.8040015672913,56796.4717319317,0.0,1.0
2011-12-30,21.23,21.357,21.23,21.2605,52400,17.0448615993117,17.1468256795337,17.0448615993117,17.0693490359005,65266.1210252903,0.0,1.0
2012-01-03,21.79,21.9618,21.65,21.78,96600,17.4944669924165,17.6323995040869,17.3820656441403,17.4864383246825,120318.841432119,0.0,1.0
2012-01-04,21.97,22.04,21.6896,21.71,77600,17.6389830116288,17.6951836857669,17.413859168367,17.4302376505444,96653.6448771471,0.0,1.0
2012-01-05,22.01,22.08,21.664,21.83,95500,17.6710976825648,17.7272983567029,17.393305778968,17.5265816633526,118948.751105252,0.0,1.0
2012-01-06,22.08,22.1655,21.87,22.0,32600,17.7272983567029,17.7959434658288,17.5586963342886,17.6630690148308,40604.4951416882,0.0,1.0
2012-01-09,22.14,22.22,22.0305,22.12,39500,17.775470363107,17.8396997049791,17.6875564514196,17.759413027639,49198.6981011252,0.0,1.0
2012-01-10,22.6,22.668,22.38,22.38,41400,18.1447890788717,18.199384019463,17.9681583887234,17.9681583887234,51565.2177566222,0.0,1.0
2012-01-11,22.79,22.85,22.51,22.51,137000,18.2973337658179,18.345505772222,18.0725310692655,18.0725310692655,170638.522527953,0.0,1.0
2012-01-12,23.11,23.15,22.76,22.84,73500,18.5542511333064,18.5863658042424,18.2732477626159,18.337477104488,91546.9445679163,0.0,1.0
2012-01-13,22.99,23.05,22.69,22.87,51600,18.4579071204982,18.5060791269023,18.2170470884778,18.36156310769,64269.6916966597,0.0,1.0
2012-01-17,23.14,23.36,23.11,23.29,53500,18.5783371365084,18.7549678266567,18.5542511333064,18.6987671525186,66636.2113521569,0.0,1.0
2012-01-18,23.44,23.46,23.03,23.1,70700,18.8191971685288,18.8352545039969,18.4900217914343,18.5462224655724,88059.4419177103,0.0,1.0
2012-01-19,23.61,23.68,23.44,23.59,113200,18.9556845200071,19.0118851941452,18.8191971685288,18.939627184539,140994.750001199,0.0,1.0
2012-01-20,23.5,23.6,23.43,23.57,39900,18.8673691749329,18.9476558522731,18.8111685007948,18.923569849071,49696.9127654404,0.0,1.0
2012-01-23,23.5196,23.69,23.424,23.55,133100,18.8831053636916,19.0199138618792,18.8063513001544,18.907512513603,165780.92955088,0.0,1.0
2012-01-24,23.669,23.6744,23.2324,23.41,30000,19.0030536596378,19.0073891402141,18.6525220263707,18.7951111653268,37366.0998236393,0.0,1.0
2012-01-25,23.93,23.97,23.43,23.58,256700,19.2126018874955,19.2447165584316,18.8111685007948,18.931598516805,319729.260824275,0.0,1.0
2012-01-26,23.82,24.23,23.7,24.04,74600,19.1242865424214,19.4534619195159,19.0279425296132,19.3009172325697,92917.0348947831,0.0,1.0
2012-01-27,24.01,24.08,23.77,23.77,35300,19.2768312293676,19.3330319035057,19.0841432037513,19.0841432037513,43967.4441258158,0.0,1.0
2012-01-30,23.92,23.98,23.58,23.77,150200,19.2045732197615,19.2527452261656,18.931598516805,19.0841432037513,187079.606450355,0.0,1.0
2012-01-31,23.95,24.16,23.75,24.09,312100,19.2286592229636,19.3972612453778,19.0680858682833,19.3410605712398,388731.991831927,0.0,1.0
2012-02-01,24.45,24.58,24.13,24.13,297300,19.6300926096643,19.7344652902064,19.3731752421758,19.3731752421758,370298.049252265,0.0,1.0
2012-02-02,24.4,24.602,24.37,24.55,73300,19.5899492709942,19.7521283592213,19.5658632677921,19.7103792870044,91297.8372357588,0.0,1.0
2012-02-03,24.89,24.931,24.7,24.71,170200,19.9833539899609,20.0162715276703,19.8308093030146,19.8388379707486,211990.339666114,0.0,1.0
2012-02-06,24.83,24.92,24.64,24.92,126400,19.9351819835568,20.0074399931629,19.7826372966105,20.0074399931629,157435.8339236,0.0,1.0
2012-02-07,24.82,24.91,24.6929,24.79,61700,19.9271533158228,19.9994113254289,19.8251089489235,19.9030673126207,76849.6119706182,0.0,1.0
2012-02-08,24.7912,24.97,24.67,24.87,446900,19.9040307527488,20.047583331833,19.8067232998126,19.9672966544928,556630.333706148,0.0,1.0
2012-02-09,24.79,24.953,24.62,24.85,94800,19.9030673126207,20.0339345966852,19.7665799611425,19.9512393190248,118076.875442701,0.0,1.0
2012-02-10,24.43,24.52,24.288,24.52,73400,19.6140352741962,19.6862932838024,19.5000281923732,19.6862932838024,91422.3909018378,0.0,1.0
2012-02-13,24.72,24.82,24.53,24.82,43900,19.8468666384826,19.9271533158228,19.6943219515364,19.9271533158228,54679.0594085924,0.0,1.0
2012-02-14,24.45,24.67,24.261,24.67,112700,19.6300926096643,19.8067232998126,19.4783507894914,19.8067232998126,140371.981670805,0.0,1.0
2012-02-15,24.32,24.58,24.25,24.55,76300,19.5257199291221,19.7344652902064,19.469519254984,19.7103792870044,95034.4472181227,0.0,1.0
2012-02-16,24.82,24.83,24.23,24.29,82900,19.9271533158228,19.9351819835568,19.4534619195159,19.50163392592,103254.989179323,0.0,1.0
2012-02-17,24.82,24.96,24.7129,24.96,52900,19.9271533158228,20.039554664099,19.8411662843915,20.039554664099,65888.889355684,0.0,1.0
2012-02-21,24.84,25.0844,24.7752,24.96,41100,19.9432106512908,20.1394312907101,19.8911848843744,20.039554664099,51191.5567583859,0.0,1.0
2012-02-22,24.64,24.84,24.5777,24.69,112900,19.7826372966105,19.9432106512908,19.7326186966276,19.8227806352806,140621.089002963,0.0,1.0
2012-02-23,24.77,24.84,24.47,24.62,22200,19.8870099771527,19.9432106512908,19.6461499451323,19.7665799611425,27650.9138694931,0.0,1.0
2012-02-24,24.75,24.9038,24.721,24.83,32800,19.8709526416847,19.9944335514338,19.847669505256,19.9351819835568,40853.6024738457,0.0,1.0
2012-02-27,24.91,24.98,24.4615,24.62,75700,19.9994113254289,20.055611999567,19.6393255775584,19.7665799611425,94287.12522165,0.0,1.0
2012-02-28,24.99,25.12,24.87,24.93,47200,20.063640667301,20.1680133478432,19.9672966544928,20.0154686608969,58789.3303891926,0.0,1.0
2012-02-29,24.76,25.17,24.7,25.04,58300,19.8789813094187,20.2081566865133,19.8308093030146,20.1037840059711,72614.7873239391,0.0,1.0
2012-03-01,24.99,25.099,24.86,24.86,333900,20.063640667301,20.1511531456018,19.9592679867588,19.9592679867588,415884.691037106,0.0,1.0
2012-03-02,24.9,25.12,24.768,24.93,502100,19.9913826576949,20.1680133478432,19.8854042436059,20.0154686608969,625383.957381644,0.0,1.0
2012-03-05,24.45,24.8,24.35,24.8,164900,19.6300926096643,19.9110959803547,19.5498059323241,19.9110959803547,205388.995363937,0.0,1.0
2012-03-06,23.83,24.08,23.73,24.08,248300,19.1323152101554,19.3330319035057,19.0520285328152,19.3330319035057,309266.752873655,0.0,1.0
2012-03-07,24.1,24.178,23.91,23.92,66400,19.3490892389738,19.4117128472991,19.1965445520275,19.2045732197615,82703.6342763217,0.0,1.0
2012-03-08,24.62,24.634,24.2507,24.31,140400,19.7665799611425,19.7778200959701,19.4700812617254,19.5176912613881,174873.347174632,0.0,1.0
2012-03-09,24.74,24.92,24.65,24.65,28300,19.8629239739507,20.0074399931629,19.7906659643445,19.7906659643445,35248.6875002997,0.0,1.0
2012-03-12,24.61,24.89,24.58,24.89,30500,19.7585512934085,19.9833539899609,19.7344652902064,19.9833539899609,37988.8681540333,0.0,1.0
2012-03-13,25.26,25.26,24.77,24.77,43900,20.2804146961194,20.2804146961194,19.8870099771527,19.8870099771527,54679.0594085922,0.0,1.0
2012-03-14,25.16,25.27,25.04,25.21,48800,20.2001280187792,20.2884433638534,20.1037840059711,20.2402713574493,60782.1890464535,0.0,1.0
2012-03-15,25.33,25.35,25.089,25.1958,28000,20.3366153702575,20.3526727057255,20.1431244778677,20.228870649267,34875.0265020634,0.0,1.0
2012-03-16,25.3,25.4099,25.27,25.34,32000,20.3125293670554,20.4007644254523,20.2884433638534,20.3446440379915,39857.1731452154,0.0,1.0
2012-03-19,25.4154,25.59,25.29,25.37,44300,20.405180192706,20.5453607313419,20.3045006993214,20.3687300411935,55177.2740729074,0.0,1.0
2012-03-20,25.21,25.26,25.0,25.21,36600,20.2402713574493,20.2804146961194,20.071669335035,20.2402713574493,45586.6417848401,0.0,1.0
2012-03-21,25.25,25.3078,25.0809,25.26,47100,20.2723860283854,20.318791727888,20.1366212570032,20.2804146961194,58664.7767231137,0.0,1.0
2012-03-22,24.72,25.01,24.6,25.01,71000,19.8468666384826,20.079698002769,19.7505226256745,20.079698002769,88433.1029159467,0.0,1.0
2012-03-23,25.01,25.06,24.59,24.74,37300,20.079698002769,20.1198413414391,19.7424939579405,19.8629239739507,46458.5174473917,0.0,1.0
2012-03-26,25.36,25.38,25.17,25.25,57400,20.3607013734595,20.3767587089276,20.2081566865133,20.2723860283854,71493.8043292301,0.0,1.0
2012-03-27,25.38,25.59,25.35,25.4226,10200,20.3767587089276,20.5453607313419,20.3526727057255,20.4109608334745,12704.4739400374,0.0,1.0
2012-03-28,25.09,25.3,24.862,25.3,29400,20.1439273446412,20.3125293670554,19.9608737203056,20.3125293670554,36618.7778271665,0.0,1.0
2012-03-29,25.1358,25.17,24.74,24.92,42400,20.1806986428629,20.2081566865133,19.8629239739507,20.0074399931629,52810.7544174104,0.0,1.0
2012-03-30,25.2,25.44,25.0548,25.44,183200,20.2322426897153,20.4249307153316,20.1156664342174,20.4249307153316,228182.316256358,0.0,1.0
2012-04-02,25.46,25.6,25.1,25.21,1672000,20.4409880507997,20.5533893990759,20.1519560123752,20.2402713574493,2082537.2968375,0.0,1.0
2012-04-03,25.37,25.54,25.17,25.49,431000,20.3687300411935,20.5052173926718,20.2081566865133,20.4650740540017,536826.30079962,0.0,1.0
2012-04-04,25.04,25.06,24.87,25.05,233900,20.1037840059711,20.1198413414391,19.9672966544928,20.1118126737051,291331.024958308,0.0,1.0
2012-04-05,24.92,25.27,24.85,25.07,77800,20.0074399931629,20.2884433638534,19.9512393190248,20.1278700091731,96902.7522093048,0.0,1.0
2012-04-09,24.57,24.635,24.42,24.58,135600,19.7264366224724,19.7786229627435,19.6060066064622,19.7344652902064,168894.77120285,0.0,1.0
2012-04-10,23.9,24.54,23.87,24.52,131500,19.1885158842935,19.7023506192704,19.1644298810914,19.6862932838024,163788.070893619,0.0,1.0
2012-04-11,24.24,24.37,24.18,24.3,108400,19.46149058725,19.5658632677921,19.4133185808459,19.509662593654,135016.174029417,0.0,1.0
2012-04-12,24.88,24.93,24.29,24.29,83600,19.9753253222269,20.0154686608969,19.50163392592,19.50163392592,104126.864841875,0.0,1.0
2012-04-13,24.6,24.83,24.6,24.81,126500,19.7505226256745,19.9351819835568,19.7505226256745,19.9191246480888,157560.387589679,0.0,1.0
2012-04-16,24.71,24.87,24.523,24.87,769800,19.8388379707486,19.9672966544928,19.6887018841226,19.9672966544928,958814.121474587,0.0,1.0
2012-04-17,25.03,25.19,24.85,24.85,136400,20.0957553382371,20.2242140219813,19.9512393190248,19.9512393190248,169891.20053148,0.0,1.0
2012-04-18,24.86,24.956,24.79,24.92,72000,19.9592679867588,20.0363431970054,19.9030673126207,20.0074399931629,89678.6395767346,0.0,1.0
2012-04-19,24.72,25.0399,24.57,24.88,61800,19.8468666384826,20.1037037192937,19.7264366224724,19.9753253222269,76974.1656366972,0.0,1.0
2012-04-20,24.87,25.01,24.78,24.85,81100,19.9672966544928,20.079698002769,19.8950386448867,19.9512393190248,101013.023189905,0.0,1.0
2012-04-23,24.55,24.55,24.24,24.43,47200,19.7103792870044,19.7103792870044,19.46149058725,19.6140352741962,58789.3303891926,0.0,1.0
2012-04-24,24.61,24.7297,24.48,24.54,67800,19.7585512934085,19.8546544461846,19.6541786128663,19.7023506192704,84447.3856014249,0.0,1.0
2012-04-25,25.21,25.24,24.88,24.88,44200,20.2402713574493,20.2643573606514,19.9753253222269,19.9753253222269,55052.7204068287,0.0,1.0
2012-04-26,25.31,25.36,25.07,25.1,51500,20.3205580347895,20.3607013734595,20.1278700091731,20.1519560123752,64145.1380305808,0.0,1.0
2012-04-27,25.521,25.5682,25.289,25.4,115000,20.4899629239772,20.5278582356817,20.303697832548,20.3928160443956,143236.715990617,0.0,1.0
2012-04-30,25.22,25.48,25.119,25.48,117000,20.2483000251833,20.4570453862677,20.1672104810698,20.4570453862677,145727.789312194,0.0,1.0
2012-05-01,25.406,25.67,25.19,25.22,97700,20.397633245036,20.609590073214,20.2242140219813,20.2483000251833,121688.931758986,0.0,1.0
2012-05-02,25.34,25.405,25.11,25.24,180000,20.3446440379915,20.3968303782626,20.1599846801092,20.2643573606514,224196.598941836,0.0,1.0
2012-05-03,25.06,25.47,25.06,25.47,75000,20.1198413414391,20.4490167185337,20.1198413414391,20.4490167185337,93415.2495590985,0.0,1.0
2012-05-04,24.46,24.97,24.382,24.92,64100,19.6381212773983,20.047583331833,19.575497669073,20.0074399931629,79838.8999565093,0.0,1.0
2012-05-07,24.48,24.629,24.22,24.35,579000,19.6541786128663,19.7738057621031,19.4454332517819,19.5498059323241,721165.72659624,0.0,1.0
2012-05-08,24.38,24.41,23.85,24.31,248600,19.5738919355262,19.5979779387282,19.1483725456234,19.5176912613881,309640.413871891,0.0,1.0
2012-05-09,24.2,24.352,23.8432,24.01,111000,19.4293759163139,19.5514116658709,19.1429130515643,19.2768312293676,138254.569347466,0.0,1.0
2012-05-10,24.23,24.53,24.15,24.53,66200,19.4534619195159,19.6943219515364,19.3892325776438,19.6943219515364,82454.5269441644,0.0,1.0
2012-05-11,24.166,24.37,24.14,24.14,30000,19.4020784460183,19.5658632677921,19.3812039099098,19.3812039099098,37366.0998236393,0.0,1.0
2012-05-14,23.74,23.94,23.69,23.86,529000,19.0600572005493,19.2206305552295,19.0199138618792,19.1564012133574,658888.893556839,0.0,1.0
2012-05-15,23.44,23.79,23.39,23.79,409100,18.8191971685288,19.1002005392193,18.7790538298588,19.1002005392193,509549.047928363,0.0,1.0
2012-05-16,23.06,23.74,23.06,23.59,99000,18.5141077946363,19.0600572005493,18.5141077946363,18.939627184539,123308.12941801,0.0,1.0
2012-05-17,22.2,23.21,22.18,23.21,128100,17.8236423695111,18.6345378106465,17.8075850340431,18.6345378106465,159553.24624694,0.0,1.0
2012-05-18,21.9,22.34,21.851,22.32,124100,17.5827823374907,17.9360437177873,17.543441865594,17.9199863823193,154571.099603788,0.0,1.0
2012-05-21,22.61,22.654,21.84,21.94,216300,18.1528177466057,18.1881438846353,17.5346103310866,17.6148970084267,269409.57972844,0.0,1.0
2012-05-22,22.52,22.8366,22.43,22.6,61700,18.0805597369996,18.3347473574584,18.0083017273934,18.1447890788717,76849.6119706181,0.0,1.0
2012-05-23,22.7899,22.82,22.13,22.28,102000,18.2972534791406,18.32141976902,17.767441695373,17.8878717113832,127044.739400374,0.0,1.0
2012-05-24,22.88,22.9499,22.6001,22.91,51000,18.3695917754241,18.4257121628848,18.144869365549,18.3936777786261,63522.3697001868,0.0,1.0
2012-05-25,22.81,22.9118,22.71,22.81,107400,18.313391101286,18.3951229388182,18.2331044239458,18.313391101286,133770.637368629,0.0,1.0
2012-05-29,23.36,23.42,22.98,22.98,37500,18.7549678266567,18.8031398330608,18.4498784527642,18.4498784527642,46707.6247795493,0.0,1.0
2012-05-30,22.84,23.1,22.7602,23.1,59300,18.337477104488,18.5462224655724,18.2734083359706,18.5462224655724,73860.3239847271,0.0,1.0
2012-05-31,22.65,22.78,22.33,22.78,127600,18.1849324175417,18.2893050980839,17.9280150500533,18.2893050980839,158930.477916546,0.0,1.0
2012-06-01,21.76,22.2,21.75,22.2,171700,17.4703809892145,17.8236423695111,17.4623523214805,17.8236423695111,213858.644657296,0.0,1.0
2012-06-04,21.602,21.84,21.25,21.82,382500,17.3435280390171,17.5346103310866,17.0609189347798,17.5185529956186,476417.772751401,0.0,1.0
2012-06-05,21.85,21.88,21.52,21.52,142600,17.5426389988206,17.5667250020227,17.2776929635981,17.2776929635981,177613.527828366,0.0,1.0
2012-06-06,22.43,22.43,22.05,22.05,80000,18.0083017273934,18.0083017273934,17.7032123535009,17.7032123535009,99642.9328630385,0.0,1.0
2012-06-07,22.5,22.99,22.47,22.77,119100,18.0645024015315,18.4579071204982,18.0404163983295,18.2812764303499,148343.416299848,0.0,1.0
2012-06-08,22.68,22.72,22.2357,22.45,25900,18.2090184207438,18.2411330916798,17.8523047133215,18.0243590628615,32259.3995144086,0.0,1.0
2012-06-11,22.08,23.08,22.08,23.08,313300,17.7272983567029,18.5301651301043,17.7272983567029,18.5301651301043,390226.635824875,0.0,1.0
2012-06-12,22.4499,22.45,22.0628,22.21,74800,18.0242787761841,18.0243590628615,17.7134890482004,17.8316710372451,93166.1422269409,0.0,1.0
2012-06-13,22.02,22.443,21.95,22.37,47500,17.6791263502989,18.0187389954476,17.6229256761608,17.9601297209893,59162.9913874288,0.0,1.0
2012-06-14,22.15,22.22,21.96,22.1,110100,17.783499030841,17.8396997049791,17.6309543438948,17.743355692171,137133.586352757,0.0,1.0
2012-06-15,22.5,22.52,22.23,22.26,53300,18.0645024015315,18.0805597369996,17.8477283727131,17.8718143759152,66387.1040199994,0.0,1.0
2012-06-18,22.65,22.68,22.35,22.35,53300,18.1849324175417,18.2090184207438,17.9440723855213,17.9440723855213,66387.1040199994,0.0,1.0
2012-06-19,23.16,23.24,22.81,22.81,43400,18.5943944719764,18.6586238138486,18.313391101286,18.313391101286,54056.2910781984,0.0,1.0
2012-06-20,23.09,23.28,22.94,23.14,73400,18.5381937978383,18.6907384847846,18.4177637818281,18.5783371365084,91422.3909018379,0.0,1.0
2012-06-21,22.0,22.8,21.97,22.79,34900,17.8832150840975,18.5335138144283,17.8588288817101,18.5253850802992,42934.1142735995,0.2742,1.0
2012-06-22,22.17,22.22,21.9005,22.1,71000,18.0214035642928,18.0620472349385,17.8023341795126,17.9645024253888,87344.4731640563,0.0,1.0
2012-06-25,21.76,21.84,21.61,21.84,26600,17.6881254649982,17.7531553380313,17.5661944530612,17.7531553380313,32723.4223403367,0.0,1.0
2012-06-26,21.92,22.0101,21.73,21.81,315200,17.8181852110644,17.8914251055679,17.6637392626108,17.7287691356439,387760.252694515,0.0,1.0
2012-06-27,22.06,22.12,21.9301,22.01,46300,17.9319874888723,17.9807598936471,17.8263952325348,17.8913438182266,56958.4381337438,0.0,1.0
2012-06-28,22.19,22.2,21.78,21.87,34000,18.0376610325511,18.0457897666802,17.7043829332565,17.7775415404187,41826.9308109564,0.0,1.0
2012-06-29,22.81,22.86,22.6145,22.85,47600,18.5416425485574,18.5822862192031,18.3827257963328,18.574157485074,58557.7031353393,0.0,1.0
2012-07-02,22.74,22.8809,22.46,22.88,2738000,18.4847414096535,18.599275273533,18.2571368540377,18.5985436874614,3368298.13412938,0.0,1.0
2012-07-03,23.19,23.2388,22.82,22.82,650900,18.8505344454646,18.8902026680148,18.5497712826866,18.5497712826866,800739.684260341,0.0,1.0
2012-07-05,23.3,23.4299,23.04,23.05,472400,18.9399505208851,19.0455427772225,18.7286034335275,18.7367321676567,581148.297502819,0.0,1.0
2012-07-06,22.99,23.04,22.87,23.02,42700,18.6879597628819,18.7286034335275,18.5904149533323,18.7123459652693,52529.7042831718,0.0,1.0
2012-07-09,22.82,22.98,22.66,22.96,1638200,18.5497712826866,18.6798310287527,18.4197115366204,18.6635735604945,2015319.94277967,0.0,1.0
2012-07-10,22.45,23.03,22.3,23.03,225400,18.2490081199086,18.7204746993984,18.1270771079715,18.7204746993984,277287.947199694,0.0,1.0
2012-07-11,22.31,22.56,22.149,22.55,152700,18.1352058421007,18.3384241953291,18.0043332226216,18.3302954611999,187852.12749509,0.0,1.0
2012-07-12,22.26,22.37,21.844,22.07,29500,18.094562171455,18.1839782468755,17.756406831683,17.9401162230014,36291.0134977417,0.0,1.0
2012-07-13,22.69,22.73,22.4803,22.52,53600,18.4440977390078,18.4766126755244,18.2736381843199,18.3059092588125,65938.9262196257,0.0,1.0
2012-07-16,22.58,22.66,22.39,22.49,279100,18.3546816635873,18.4197115366204,18.2002357151338,18.2815230564251,343349.893804059,0.0,1.0
2012-07-17,22.81,22.8308,22.42,22.65,41900,18.5416425485574,18.558550315546,18.2246219175212,18.4115828024913,51545.5412052671,0.0,1.0
2012-07-18,23.09,23.15,22.71,22.74,113900,18.7692471041732,18.818019508948,18.4603552072661,18.4847414096535,140120.218216705,0.0,1.0
2012-07-19,23.3,23.3239,23.07,23.2511,52000,18.9399505208851,18.9593781954537,18.752989635915,18.9002010109936,63970.6000638158,0.0,1.0
2012-07-20,23.04,23.13,22.9671,23.11,23300,18.7286034335275,18.8017620406898,18.6693449617262,18.7855045724315,28663.7496439791,0.0,1.0
2012-07-23,22.67,22.72,22.46,22.56,37700,18.4278402707495,18.4684839413952,18.2571368540377,18.3384241953291,46378.6850462666,0.0,1.0
2012-07-24,22.29,22.68,22.13,22.68,50500,18.1189483738424,18.4359690048787,17.9888886277762,18.4359690048787,62125.2942927443,0.0,1.0
2012-07-25,22.07,22.43,22.03,22.41,44100,17.9401162230014,18.2327506516503,17.9076012864849,18.216493183392,54251.9896695055,0.0,1.0
2012-07-26,22.27,22.43,22.02,22.43,40600,18.1026909055841,18.2327506516503,17.8994725523558,18.2327506516503,49946.2762036717,0.0,1.0
2012-07-27,22.83,22.94,22.3765,22.55,40400,18.5579000168157,18.6473160922362,18.1892619240594,18.3302954611999,49700.2354341954,0.0,1.0
2012-07-30,22.87,22.886,22.71,22.82,66500,18.5904149533323,18.6034209279389,18.4603552072661,18.5497712826866,81808.5558508413,0.0,1.0
2012-07-31,22.79,22.92,22.74,22.76,46200,18.5253850802992,18.6310586239779,18.4847414096535,18.5009988779118,56835.4177490056,0.0,1.0
2012-08-01,22.71,23.06,22.71,22.94,23400,18.4603552072661,18.7448609017858,18.4603552072661,18.6473160922362,28786.7700287171,0.0,1.0
2012-08-02,22.52,22.61,22.28,22.466,76200,18.3059092588125,18.3790678659747,18.1108196397133,18.2620140945152,93741.533170438,0.0,1.0
2012-08-03,23.06,23.16,22.9745,22.99,57800,18.7448609017858,18.8261482430772,18.6753602249817,18.6879597628819,71105.7823786262,0.0,1.0
2012-08-06,23.232,23.35,23.1701,23.1824,37200,18.8846751288069,18.9805941915307,18.8343582645476,18.8443566075264,45763.5831225761,0.0,1.0
2012-08-07,23.54,23.596,23.31,23.31,219600,19.1350401399843,19.1805610511075,18.9480792550142,18.9480792550142,270152.764884884,0.0,1.0
2012-08-08,23.59,23.6199,23.48,23.5,42800,19.17568381063,19.1999887256761,19.0862677352095,19.1025252034678,52652.72466791,0.0,1.0
2012-08-09,23.72,23.7899,23.51,23.53,49900,19.2813573543087,19.3381772058714,19.1106539375969,19.1269114058552,61387.1719843158,0.0,1.0
2012-08-10,23.74,23.742,23.51,23.63,51300,19.297614822567,19.2992405693928,19.1106539375969,19.2081987471465,63109.4573706492,0.0,1.0
2012-08-13,23.64,23.76,23.4486,23.76,29000,19.2163274812757,19.3138722908253,19.060743510044,19.3138722908253,35675.9115740511,0.0,1.0
2012-08-14,23.5,23.76,23.42,23.72,28500,19.1025252034678,19.3138722908253,19.0374953304347,19.2813573543087,35060.8096503606,0.0,1.0
2012-08-15,23.61,23.62,23.4,23.55,36100,19.1919412788883,19.2000700130174,19.0212378621764,19.1431688741134,44410.3588904567,0.0,1.0
2012-08-16,23.97,24.027,23.61,23.64,47500,19.4845757075371,19.5309094920732,19.1919412788883,19.2163274812757,58434.6827506011,0.0,1.0
2012-08-17,24.01,24.05,23.9203,24.0225,27100,19.5170906440537,19.5496055805702,19.4441758989153,19.5272515617151,33338.5242640271,0.0,1.0
2012-08-20,23.96,23.98,23.81,23.97,44600,19.476446973408,19.4927044416663,19.354515961471,19.4845757075371,54867.0915931959,0.0,1.0
2012-08-21,23.919,24.2141,23.84,24.12,23900,19.4431191634785,19.6829981076293,19.3789021638584,19.6065067194742,29401.8719524077,0.0,1.0
2012-08-22,24.08,24.08,23.7505,23.92,233500,19.5739917829576,19.5739917829576,19.3061499934026,19.4439320368915,287252.598363481,0.0,1.0
2012-08-23,23.72,23.99,23.71,23.99,26500,19.2813573543087,19.5008331757954,19.2732286201796,19.5008331757954,32600.4019555986,0.0,1.0
2012-08-24,23.72,23.79,23.62,23.64,38000,19.2813573543087,19.3382584932127,19.2000700130174,19.2163274812757,46747.7462004809,0.0,1.0
2012-08-27,23.54,23.81,23.53,23.81,25300,19.1350401399843,19.354515961471,19.1269114058552,19.354515961471,31124.1573387412,0.0,1.0
2012-08-28,23.56,23.63,23.48,23.6,30500,19.1512976082426,19.2081987471465,19.0862677352095,19.1838125447591,37521.2173451227,0.0,1.0
2012-08-29,23.61,23.65,23.4,23.54,32400,19.1919412788883,19.2244562154048,19.0212378621764,19.1350401399843,39858.6046551467,0.0,1.0
2012-08-30,23.39,23.5,23.3238,23.45,15400,19.0131091280473,19.1025252034678,18.9592969081124,19.0618815328221,18945.1392496685,0.0,1.0
2012-08-31,23.68,23.7,23.48,23.57,76300,19.2488424177922,19.2650998860505,19.0862677352095,19.1594263423717,93864.553555176,0.0,1.0
2012-09-04,23.508,23.72,23.3101,23.72,37000,19.1090281907711,19.2813573543087,18.9481605423555,19.2813573543087,45517.5423530997,0.0,1.0
2012-09-05,23.58,23.6499,23.455,23.54,275100,19.1675550765009,19.2243749280635,19.0659458998867,19.1350401399843,338429.078414533,0.0,1.0
2012-09-06,24.1,24.18,23.75,23.75,12700,19.5902492512159,19.655279124249,19.3057435566962,19.3057435566962,15623.5888617396,0.0,1.0
2012-09-07,24.54,24.5698,24.22,24.22,88900,19.9479135528978,19.9721371806027,19.6877940607655,19.6877940607655,109365.122032178,0.0,1.0
2012-09-10,24.44,24.68,24.42,24.5376,34500,19.8666262116065,20.0617158307057,19.8503687433482,19.9459626567068,42442.032734647,0.0,1.0
2012-09-11,24.54,24.6561,24.44,24.49,66600,19.9479135528978,20.0422881561371,19.8666262116065,19.9072698822522,81931.5762355797,0.0,1.0
2012-09-12,24.52,24.6,24.38,24.6,40500,19.9316560846396,19.9966859576726,19.8178538068317,19.9966859576726,49823.2558189334,0.0,1.0
2012-09-13,25.0,25.19,24.35,24.56,42500,20.3218353228381,20.4762812712916,19.7934676044443,19.9641710211561,52283.6635136956,0.0,1.0
2012-09-14,25.36,25.5033,25.08,25.08,67800,20.6144697514869,20.7309545115574,20.3868651958711,20.3868651958711,83407.8208524369,0.0,1.0
2012-09-17,24.88,25.4,24.815,25.4,133700,20.2242905132884,20.6469846880035,20.1714537414491,20.6469846880035,164478.25439485,0.0,1.0
2012-09-18,24.78,24.84,24.626,24.84,36700,20.1430031719971,20.1917755767719,20.0178206664084,20.1917755767719,45148.4811988854,0.0,1.0
2012-09-19,24.96,25.01,24.803,24.82,37300,20.2893203863215,20.3299640569672,20.1616992604941,20.1755181085136,45886.6035073141,0.0,1.0
2012-09-20,24.92,24.92,24.5704,24.81,73300,20.256805449805,20.256805449805,19.9726249046504,20.1673893743845,90173.9420130327,0.0,1.0
2012-09-21,24.9,25.12,24.89,25.11,27200,20.2405479815467,20.4193801323877,20.2324192474176,20.4112513982585,33461.5446487652,0.0,1.0
2012-09-24,24.79,24.8598,24.682,24.78,13800,20.1511319061262,20.2078704703476,20.0633415775316,20.1430031719971,16976.8130938588,0.0,1.0
2012-09-25,24.27,25.0,24.26,24.89,64300,19.7284377314112,20.3218353228381,19.7203089972821,20.2324192474176,79102.107386603,0.0,1.0
2012-09-26,24.16,24.27,23.95,24.24,30700,19.6390216559907,19.7284377314112,19.4683182392789,19.7040515290238,37767.258114599,0.0,1.0
2012-09-27,24.42,24.46,24.1501,24.31,44400,19.8503687433482,19.8828836798648,19.6309742092029,19.7609526679277,54621.0508237198,0.0,1.0
2012-09-28,24.36,24.41,24.189,24.35,26800,19.8015963385734,19.8422400092191,19.6625949849652,19.7934676044443,32969.4631098128,0.0,1.0
2012-10-01,24.34,24.5786,24.26,24.52,557700,19.7853388703151,19.9792904666363,19.7203089972821,19.9316560846396,686084.685684426,0.0,1.0
2012-10-02,24.28,24.4299,24.148,24.39,45100,19.7365664655403,19.8584161901361,19.6292671750357,19.8259825409608,55482.1935168865,0.0,1.0
2012-10-03,24.3,24.39,24.1999,24.28,73100,19.7528239337986,19.8259825409608,19.6714553051659,19.7365664655403,89927.9012435565,0.0,1.0
2012-10-04,24.56,24.59,24.4,24.43,23300,19.9641710211561,19.9885572235435,19.8341112750899,19.8584974774773,28663.749643979,0.0,1.0
2012-10-05,24.67,24.87,24.5902,24.76,25700,20.0535870965766,20.2161617791593,19.9887197982261,20.1267457037388,31616.2388776936,0.0,1.0
2012-10-08,24.55,24.679,24.48,24.56,20200,19.956042287027,20.0609029572928,19.899141148123,19.9641710211561,24850.1177170977,0.0,1.0
2012-10-09,24.3,24.6535,24.29,24.58,38800,19.7528239337986,20.0401746852635,19.7446951996695,19.9804284894144,47731.9092783857,0.0,1.0
2012-10-10,24.02,24.29,23.98,24.29,36600,19.5252193781828,19.7446951996695,19.4927044416663,19.7446951996695,45025.4608141473,0.0,1.0
2012-10-11,24.14,24.3361,24.14,24.19,43300,19.6227641877324,19.7821686640048,19.6227641877324,19.6634078583781,53267.8265916006,0.0,1.0
2012-10-12,23.94,24.21,23.85,24.2,27900,19.4601895051497,19.6796653266364,19.3870308979875,19.6715365925072,34322.687341932,0.0,1.0
2012-10-15,24.22,24.24,23.84,23.97,85400,19.6877940607655,19.7040515290238,19.3789021638584,19.4845757075371,105059.408566344,0.0,1.0
2012-10-16,24.84,24.86,24.42,24.43,44000,20.1917755767719,20.2080330450302,19.8503687433482,19.8584974774773,54128.9692847673,0.0,1.0
2012-10-17,25.09,25.14,24.89,24.9,86900,20.3949939300003,20.4356376006459,20.2324192474176,20.2405479815467,106904.714337415,0.0,1.0
2012-10-18,25.11,25.2092,24.95,24.9676,22700,20.4112513982585,20.4918884408196,20.2811916521924,20.2954982242597,27925.6273355505,0.0,1.0
2012-10-19,24.69,25.13,24.578,25.13,40500,20.0698445648349,20.4275088665168,19.9788027425885,20.4275088665168,49823.2558189334,0.0,1.0
2012-10-22,24.75,24.86,24.483,24.63,55200,20.1186169696097,20.2080330450302,19.9015797683618,20.0210721600601,67907.2523754352,0.0,1.0
2012-10-23,24.28,24.35,24.0,24.29,59100,19.7365664655403,19.7934676044443,19.5089619099245,19.7446951996695,72705.0473802216,0.0,1.0
2012-10-24,24.17,24.41,24.12,24.41,82300,19.6471503901198,19.8422400092191,19.6065067194742,19.8422400092191,101245.776639463,0.0,1.0
2012-10-25,24.12,24.35,23.93,24.35,72000,19.6065067194742,19.7934676044443,19.4520607710206,19.7934676044443,88574.6770114372,0.0,1.0
2012-10-26,24.24,24.27,24.077,24.13,31900,19.7040515290238,19.7284377314112,19.5715531627189,19.6146354536033,39243.5027314562,0.0,1.0
2012-10-31,24.2,24.4499,23.21,24.27,2565300,19.6715365925072,19.8746736583943,18.8667919137228,19.7284377314112,3155841.92968668,0.0,1.0
2012-11-01,24.91,24.94,24.31,24.31,286300,20.2486767156758,20.2730629180632,19.7609526679277,19.7609526679277,352207.361505202,0.0,1.0
2012-11-02,24.45,25.03,24.45,25.03,195700,19.8747549457356,20.3462215252255,19.8747549457356,20.3462215252255,240750.892932477,0.0,1.0
2012-11-05,24.61,24.66,24.3365,24.39,119700,20.0048146918018,20.0454583624475,19.7824938133699,19.8259825409608,147255.400531514,0.0,1.0
2012-11-06,24.94,25.01,24.7,24.7,100600,20.2730629180632,20.3299640569672,20.077973298964,20.077973298964,123758.507046536,0.0,1.0
2012-11-07,24.44,24.61,24.211,24.61,329100,19.8666262116065,20.0048146918018,19.6804782000493,20.0048146918018,404860.086173111,0.0,1.0
2012-11-08,24.07,24.48,23.9998,24.47,24800,19.5658630488285,19.899141148123,19.5087993352419,19.8910124139939,30509.0554150506,0.0,1.0
2012-11-09,24.01,24.3617,23.9401,23.9401,36100,19.5170906440537,19.8029782233754,19.460270792491,19.460270792491,44410.3588904567,0.0,1.0
2012-11-12,24.09,24.22,24.06,24.19,33000,19.5821205170868,19.6877940607655,19.5577343146993,19.6634078583781,40596.7269635754,0.0,1.0
2012-11-13,24.05,24.22,23.812,23.85,43700,19.5496055805702,19.6877940607655,19.3561417082968,19.3870308979875,53759.908130553,0.0,1.0
2012-11-14,23.58,24.1,23.51,23.98,244600,19.1675550765009,19.5902492512159,19.1106539375969,19.4927044416663,300907.86106941,0.0,1.0
2012-11-15,23.35,23.65,23.241,23.5,69600,18.9805941915307,19.2244562154048,18.8919909895232,19.1025252034678,85622.187777723,0.0,1.0
2012-11-16,23.55,23.554,23.178,23.39,17400,19.1431688741134,19.1464203677651,18.8407799645096,19.0131091280473,21405.5469444308,0.0,1.0
2012-11-19,24.28,24.29,23.94,23.94,3519900,19.7365664655403,19.7446951996695,19.4601895051497,19.4601895051497,4330194.52239665,0.0,1.0
2012-11-20,24.23,24.36,24.13,24.2,669700,19.6959227948946,19.8015963385734,19.6146354536033,19.6715365925072,823867.516591108,0.0,1.0
2012-11-21,24.38,24.39,24.2401,24.26,99800,19.8178538068317,19.8259825409608,19.7041328163651,19.7203089972821,122774.343968631,0.0,1.0
2012-11-23,24.7,24.75,24.61,24.61,70200,20.077973298964,20.1186169696097,20.0048146918018,20.0048146918018,86360.3100861514,0.0,1.0
2012-11-26,24.67,24.67,24.51,24.58,97400,20.0535870965766,20.0535870965766,19.9235273505104,19.9804284894144,119821.854734917,0.0,1.0
2012-11-27,24.6,24.81,24.583,24.6,112900,19.9966859576726,20.1673893743845,19.9828671096531,19.9966859576726,138890.014369324,0.0,1.0
2012-11-28,24.84,24.84,24.27,24.45,65900,20.1917755767719,20.1917755767719,19.7284377314112,19.8747549457356,81070.4335424128,0.0,1.0
2012-11-29,24.99,25.03,24.8296,24.96,67900,20.3137065887089,20.3462215252255,20.1833216932776,20.2893203863215,83530.8412371751,0.0,1.0
2012-11-30,24.98,25.036,24.8901,24.96,45700,20.3055778545798,20.3510987657029,20.2325005347589,20.2893203863215,56220.3158253151,0.0,1.0
2012-12-03,24.62,25.11,24.61,25.11,3739700,20.0129434259309,20.4112513982585,20.0048146918018,20.4112513982585,4600593.32805101,0.0,1.0
2012-12-04,24.7,24.8501,24.391,24.48,444700,20.077973298964,20.1999855982423,19.8267954143737,19.899141148123,547071.650930364,0.0,1.0
2012-12-05,24.74,24.81,24.523,24.66,140500,20.1104882354805,20.1673893743845,19.9340947048783,20.0454583624475,172843.640557041,0.0,1.0
2012-12-06,24.76,24.81,24.6,24.73,70000,20.1267457037388,20.1673893743845,19.9966859576726,20.1023595013514,86114.2693166753,0.0,1.0
2012-12-07,24.9116,24.93,24.76,24.88,84600,20.2499773131365,20.2649341839341,20.1267457037388,20.2242905132884,104075.245488439,0.0,1.0
2012-12-10,25.12,25.18,24.92,24.92,19500,20.4193801323877,20.4681525371625,20.256805449805,20.256805449805,23988.9750239309,0.0,1.0
2012-12-11,25.26,25.35,25.19,25.2407,38900,20.5331824101956,20.6063410173578,20.4762812712916,20.5174939533263,47854.9296631237,0.0,1.0
2012-12-12,25.28,25.49,25.24,25.39,267200,20.5494398784538,20.7201432951657,20.5169249419373,20.6388559538743,328710.468020224,0.0,1.0
2012-12-13,25.15,25.416,25.06,25.26,43000,20.4437663347751,20.6599906626101,20.3706077276129,20.5331824101956,52898.7654373862,0.0,1.0
2012-12-14,25.37,25.469,25.17,25.17,99900,20.6225984856161,20.7030729534945,20.4600238030334,20.4600238030334,122897.364353369,0.0,1.0
2012-12-17,25.63,25.63,25.42,25.53,86700,20.8339455729736,20.8339455729736,20.6632421562617,20.7526582316822,106658.673567939,0.0,1.0
2012-12-18,26.0,26.02,25.6685,25.75,60900,21.1347087357516,21.1509662040098,20.8652411993707,20.9314903825232,74919.4143055074,0.0,1.0
2012-12-19,25.89,26.0506,25.86,26.0,46400,21.0452926603311,21.175840130445,21.0209064579437,21.1347087357516,57081.4585184818,0.0,1.0
2012-12-20,26.06,26.06,25.8001,25.9,23800,21.1834811405264,21.1834811405264,20.9722153405102,21.0534213944602,29278.8515676696,0.0,1.0
2012-12-21,25.42,25.43,25.2,25.2,34500,21.029360341438,21.0376331031773,20.8473595831722,20.8473595831722,41703.1229557613,0.4504,1.0
2012-12-24,25.53,25.58,25.36,25.42,684400,21.1203607205709,21.1617245292676,20.9797237710019,21.029360341438,827293.256548494,0.0,1.0
2012-12-26,25.5885,25.71,25.5394,25.61,2052700,21.1687563767461,21.2692704318792,21.1281371166059,21.1865428144857,2481275.37655917,0.0,1.0
2012-12-27,25.55,25.74,25.21,25.74,254200,21.1369062440496,21.2940887170973,20.8556323449115,21.2940887170973,307273.44508274,0.0,1.0
2012-12-28,25.28,25.45,25.28,25.32,53700,20.913541677087,21.054178626656,20.913541677087,20.9466327240444,64911.8174702721,0.0,1.0
2012-12-31,25.8,25.86,25.2337,25.4,427800,21.3437252875334,21.3933618579696,20.8752387902338,21.0128148179593,517118.724651442,0.0,1.0
2013-01-02,26.57,26.71,26.41,26.71,259200,21.9807279414637,22.0965466058147,21.848363753634,22.0965466058147,313317.375945894,0.0,1.0
2013-01-03,26.39,26.6599,26.35,26.6,119200,21.8318182301553,22.0551000695005,21.7987271831979,22.0055462266818,144087.311777587,0.0,1.0
2013-01-04,26.74,26.75,26.46,26.46,217200,22.1213648910327,22.1296376527721,21.8897275623308,21.8897275623308,262548.356695402,0.0,1.0
2013-01-07,26.69,26.73,26.59,26.66,186600,22.0800010823359,22.1130921292934,21.9972734649424,22.0551827971179,225559.499812901,0.0,1.0
2013-01-08,26.6,26.69,26.4828,26.66,210100,22.0055462266818,22.0800010823359,21.9085894590965,22.0551827971179,253965.974869723,0.0,1.0
2013-01-09,26.81,26.84,26.64,26.64,101500,22.1792742232082,22.2040925084263,22.0386372736392,22.0386372736392,122691.796522023,0.0,1.0
2013-01-10,26.88,26.99,26.652,26.9,101900,22.2371835553837,22.3281839345166,22.0485645877264,22.2537290788624,123175.310991075,0.0,1.0
2013-01-11,26.8,27.02,26.6645,27.02,217600,22.1710014614688,22.3530022197346,22.0589055399006,22.3530022197346,263031.871164455,0.0,1.0
2013-01-14,26.75,26.84,26.6812,26.84,139900,22.1296376527721,22.2040925084263,22.0727210520053,22.2040925084263,169109.185551044,0.0,1.0
2013-01-15,26.81,26.82,26.61,26.69,101800,22.1792742232082,22.1875469849475,22.0138189884211,22.0800010823359,123054.432373812,0.0,1.0
2013-01-16,26.58,26.83,26.5,26.83,104500,21.9890007032031,22.1958197466869,21.9228186092882,22.1958197466869,126318.155039915,0.0,1.0
2013-01-17,26.92,26.9452,26.7299,26.74,80500,22.2702746023411,22.2911219619243,22.113009401676,22.1213648910327,97307.2868967765,0.0,1.0
2013-01-18,27.08,27.08,26.8545,26.9576,51700,22.4026387901708,22.4026387901708,22.2160880129483,22.3013801864811,62494.2451250104,0.0,1.0
2013-01-22,27.21,27.2398,27.0302,27.06,55100,22.5101846927824,22.5348375227656,22.3614404367088,22.386093266692,66604.118111955,0.0,1.0
2013-01-23,27.3,27.3205,27.2018,27.22,182900,22.5846395484365,22.6015987100022,22.5034010281561,22.5184574545217,221086.990974167,0.0,1.0
2013-01-24,27.3396,27.49,27.198,27.24,53500,22.6173996849244,22.7418220214843,22.5002573786951,22.5350029780004,64670.0602357458,0.0,1.0
2013-01-25,27.52,27.52,27.31,27.48,85300,22.7666403067023,22.7666403067023,22.5929123101759,22.7335492597449,103109.460525404,0.0,1.0
2013-01-28,27.26,27.5,27.16,27.5,453300,22.5515485014791,22.7500947832236,22.4688208840856,22.7500947832236,547942.772053526,0.0,1.0
2013-01-29,27.44,27.44,27.26,27.32,97500,22.7004582127875,22.7004582127875,22.5515485014791,22.6011850719152,117856.6518315,0.0,1.0
2013-01-30,27.23,27.52,27.16,27.45,90900,22.5267302162611,22.7666403067023,22.4688208840856,22.7087309745269,109878.663092136,0.0,1.0
2013-01-31,27.24,27.364,27.1,27.15,44800,22.5350029780004,22.6375852235684,22.4191843136495,22.4605481223462,54153.6205338583,0.0,1.0
2013-02-01,27.43,27.51,27.221,27.36,951200,22.6921854510481,22.758367544963,22.5192847306956,22.6342761188727,1149797.40740639,0.0,1.0
2013-02-04,27.17,27.37,27.15,27.27,119100,22.4770936458249,22.642548880612,22.4605481223462,22.5598212632185,143966.433160324,0.0,1.0
2013-02-05,27.34,27.4016,27.26,27.27,73600,22.617730595394,22.6686908077084,22.5515485014791,22.5598212632185,88966.6623056241,0.0,1.0
2013-02-06,27.52,27.5695,27.32,27.32,57000,22.7666403067023,22.8075904773121,22.6011850719152,22.6011850719152,68900.8118399536,0.0,1.0
2013-02-07,27.4,27.579,27.182,27.51,31800,22.6673671658301,22.8154496009645,22.4870209599122,22.758367544963,38439.4002896583,0.0,1.0
2013-02-08,27.65,27.65,27.43,27.43,35300,22.8741862093139,22.8741862093139,22.6921854510481,22.6921854510481,42670.151893866,0.0,1.0
2013-02-11,27.59,27.62,27.48,27.52,78400,22.8245496388778,22.8493679240959,22.7335492597449,22.7666403067023,94768.835934252,0.0,1.0
2013-02-12,27.62,27.6699,27.5,27.6,43200,22.8493679240959,22.8906490051752,22.7500947832236,22.8328224006172,52219.562657649,0.0,1.0
2013-02-13,27.67,27.7242,27.5654,27.59,35000,22.8907317327926,22.9355701014199,22.804198644999,22.8245496388778,42307.5160420768,0.0,1.0
2013-02-14,27.67,27.7099,27.551,27.551,156900,22.8907317327926,22.9237400521327,22.7922858680943,22.7922858680943,189658.550485767,0.0,1.0
2013-02-15,27.58,27.73,27.4994,27.68,57800,22.8162768771385,22.9403683032288,22.7495984175193,22.899004494532,69867.840778058,0.0,1.0
2013-02-19,27.53,27.75,27.49,27.74,60900,22.7749130684417,22.9569138267075,22.7418220214843,22.9486410649681,73615.0779132135,0.0,1.0
2013-02-20,26.6,27.51,26.57,27.51,110100,22.0055462266818,22.758367544963,21.9807279414637,22.758367544963,133087.357606647,0.0,1.0
2013-02-21,26.34,26.57,26.12,26.57,66700,21.7904544214586,21.9807279414637,21.6084536631928,21.9807279414637,80626.0377144718,0.0,1.0
2013-02-22,26.72,26.72,26.4801,26.5,114500,22.104819367554,22.104819367554,21.9063558134269,21.9228186092882,138406.016766223,0.0,1.0
2013-02-25,26.0,26.85,26.0,26.81,209700,21.5091805223205,22.2123652701656,21.5091805223205,22.1792742232082,253482.460400671,0.0,1.0
2013-02-26,26.27,26.34,25.984,26.1,127600,21.7325450892831,21.7904544214586,21.4959441035375,21.5919081397141,154241.115627685,0.0,1.0
2013-02-27,26.82,26.916,26.32,26.38,64700,22.1875469849475,22.2669654976453,21.7739088979798,21.823545468416,78208.4653692106,0.0,1.0
2013-02-28,26.8,26.98,26.8,26.84,49000,22.1710014614688,22.3199111727772,22.1710014614688,22.2040925084263,59230.5224589076,0.0,1.0
2013-03-01,26.73,26.83,26.3501,26.69,94600,22.1130921292934,22.1958197466869,21.7988099108153,22.0800010823359,114351.17193087,0.0,1.0
2013-03-04,26.84,26.84,26.59,26.65,26700,22.2040925084263,22.2040925084263,21.9972734649424,22.0469100353785,32274.5908092413,0.0,1.0
2013-03-05,27.07,27.244,26.98,26.98,47300,22.3943660284314,22.5383120826962,22.3199111727772,22.3199111727772,57175.5859654352,0.0,1.0
2013-03-06,27.34,27.4,27.18,27.18,63700,22.617730595394,22.6673671658301,22.4853664075643,22.4853664075643,76999.6791965795,0.0,1.0
2013-03-07,27.48,27.5052,27.34,27.34,36300,22.7335492597449,22.7543966193281,22.617730595394,22.617730595394,43878.9380664968,0.0,1.0
2013-03-08,27.7199,27.75,27.5001,27.57,34700,22.932012813872,22.9569138267075,22.750177510841,22.8080041153991,41944.8801902875,0.0,1.0
2013-03-11,27.78,27.83,27.58,27.8,360500,22.9817321119255,23.0230959206223,22.8162768771385,22.9982776354042,435767.415233391,0.0,1.0
2013-03-12,27.73,27.88,27.65,27.8,30800,22.9403683032288,23.0644597293191,22.8741862093139,22.9982776354042,37230.6141170275,0.0,1.0
2013-03-13,27.69,27.79,27.53,27.77,44300,22.9072772562713,22.9900048736649,22.7749130684417,22.9734593501862,53549.227447543,0.0,1.0
2013-03-14,27.84,27.84,27.7,27.71,37900,23.0313686823617,23.0313686823617,22.9155500180107,22.9238227797501,45812.9959427059,0.0,1.0
2013-03-15,27.81,27.9098,27.7542,27.86,78400,23.0065503971436,23.0891125593024,22.960388386638,23.0479142058404,94768.8359342519,0.0,1.0
2013-03-18,27.7,27.8,27.54,27.54,28900,22.9155500180107,22.9982776354042,22.783185830181,22.783185830181,34933.9203890291,0.0,1.0
2013-03-19,27.55,27.7,27.3,27.7,65300,22.7914585919204,22.9155500180107,22.5846395484365,22.9155500180107,78933.7370727889,0.0,1.0
2013-03-20,27.8,27.87,27.7,27.78,44000,22.9982776354042,23.0561869675797,22.9155500180107,22.9817321119255,53186.5915957537,0.0,1.0
2013-03-21,27.37,27.69,27.3301,27.63,50100,22.6819272264914,22.9471159993257,22.6488615013786,22.8973931044193,60455.0480348275,0.0476,1.0
2013-03-22,27.36,27.48,27.31,27.46,40300,22.6736400773403,22.7730858671532,22.6322043315849,22.756511568851,48629.5096966777,0.0,1.0
2013-03-25,27.25,27.508,27.1,27.39,39800,22.5824814366785,22.7962898847762,22.4581741994123,22.6985015247935,48026.1659039149,0.0,1.0
2013-03-26,27.36,27.41,27.199,27.41,35700,22.6736400773403,22.7150758230956,22.540216976008,22.7150758230956,43078.7468032604,0.0,1.0
2013-03-27,27.23,27.26,26.936,27.1,49500,22.5659071383763,22.5907685858295,22.3222649533347,22.4581741994123,59731.0354835124,0.0,1.0
2013-03-28,27.37,27.38,27.168,27.276,55400,22.6819272264914,22.6902143756424,22.5145268136396,22.6040280244712,66850.4922381127,0.0,1.0
2013-04-01,26.94,27.46,26.892,27.33,75100,22.3255798129951,22.756511568851,22.28580149707,22.648778629887,90622.2376729654,0.0,1.0
2013-04-02,26.63,27.08,26.57,27.01,171100,22.0686781893118,22.4415999011102,22.0189552944054,22.3835898570527,206464.245883414,0.0,1.0
2013-04-03,26.21,26.79,26.0467,26.79,62900,21.7206179249667,22.201272575729,21.5852887793296,22.201272575729,75900.6491295541,0.0,1.0
2013-04-04,26.35,26.46,26.18,26.22,36600,21.8366380130817,21.9277966537436,21.6957564775135,21.7289050741178,44164.7656302335,0.0,1.0
2013-04-05,26.3,26.32,25.89,26.03,137000,21.7952022673264,21.8117765656285,21.4554291521323,21.5714492402473,165316.199216994,0.0,1.0
2013-04-08,26.45,26.48,26.2201,26.3201,118400,21.9195095045925,21.9443709520457,21.7289879456093,21.81185943712,142871.810126219,0.0,1.0
2013-04-09,26.72,26.808,26.5599,26.56,55100,22.1432625316715,22.216189444201,22.0105852737628,22.0106681452543,66488.4859624552,0.0,1.0
2013-04-10,26.84,26.8426,26.66,26.81,90600,22.2427083214844,22.2448629802637,22.093539636765,22.2178468740312,109325.89524861,0.0,1.0
2013-04-11,26.92,27.1,26.79,26.84,57800,22.309005514693,22.4581741994123,22.201272575729,22.2427083214844,69746.542443374,0.0,1.0
2013-04-12,26.55,26.84,26.4511,26.84,18200,22.0023809961032,22.2427083214844,21.9204210909991,22.2427083214844,21961.7140565642,0.0,1.0
2013-04-15,25.48,26.29,25.41,26.26,111400,21.1156560369382,21.7869151181753,21.0576459928807,21.7620536707221,134424.997027541,0.0,1.0
2013-04-16,26.0,26.02,25.67,25.73,53800,21.5465877927941,21.5631620910963,21.2731118708087,21.3228347657151,64919.7921012721,0.0,1.0
2013-04-17,25.53,25.688,25.3,25.688,45300,21.1570917826936,21.2880287392806,20.9664873522189,21.2880287392806,54662.9476243053,0.0,1.0
2013-04-18,25.4816,25.7048,25.328,25.57,135300,21.1169819808024,21.3019511498544,20.9896913698419,21.1902403792979,163264.830321601,0.0,1.0
2013-04-19,25.77,25.8052,25.61,25.64,114500,21.3559833623194,21.3851541273312,21.2233889759022,21.2482504233554,138165.72854267,0.0,1.0
2013-04-22,25.92,26.0099,25.5399,25.86,35700,21.4802905995855,21.5547920704537,21.1652960603532,21.4305677046791,43078.7468032605,0.0,1.0
2013-04-23,26.23,26.24,25.9062,26.0,41100,21.7371922232688,21.7454793724199,21.468854333757,21.5465877927941,49594.8597650982,0.0,1.0
2013-04-24,26.66,26.7,26.32,26.32,30700,22.093539636765,22.1266882333693,21.8117765656285,21.8117765656285,37045.308875633,0.0,1.0
2013-04-25,26.71,26.891,26.7,26.7849,27100,22.1349753825204,22.2849727821549,22.1266882333693,22.197046129662,32701.2335677412,0.0,1.0
2013-04-26,26.38,26.7,26.253,26.7,36700,21.861499460535,22.1266882333693,21.7562526663163,22.1266882333693,44285.4343887858,0.0,1.0
2013-04-29,26.66,26.7,26.37,26.46,44300,22.093539636765,22.1266882333693,21.8532123113839,21.9277966537436,53456.2600387799,0.0,1.0
2013-04-30,26.8,26.81,26.5,26.56,24900,22.2095597248801,22.2178468740312,21.9609452503479,22.0106681452543,30046.520879585,0.0,1.0
2013-05-01,26.31,26.68,26.28,26.68,234200,21.8034894164774,22.1101139350672,21.7786279690242,22.1101139350672,282606.232530073,0.0,1.0
2013-05-02,26.53,26.58,26.29,26.39,132800,21.9858066978011,22.0272424435564,21.7869151181753,21.869786609686,160248.111357787,0.0,1.0
2013-05-03,27.13,27.26,27.0548,27.0548,69900,22.4830356468656,22.5907685858295,22.4207162852495,22.4207162852495,84347.4622282325,0.0,1.0
2013-05-06,27.25,27.27,27.0501,27.16,31800,22.5824814366785,22.5990557349806,22.4168213251485,22.5078970943188,38372.6652197109,0.0,1.0
2013-05-07,27.53,27.54,27.2685,27.37,184300,22.8145216129085,22.8228087620596,22.5978126626079,22.6819272264914,222392.522012351,0.0,1.0
2013-05-08,27.89,27.89,27.51,27.57,163100,23.1128589823472,23.1128589823472,22.7979473146064,22.8476702095128,196810.74519921,0.0,1.0
2013-05-09,27.69,27.9352,27.649,27.89,32000,22.9471159993257,23.1503168965101,22.9131386878063,23.1128589823472,38614.0027368161,0.0,1.0
2013-05-10,27.73,27.74,27.49,27.72,180600,22.98026459593,22.9885517450811,22.7813730163042,22.971977446779,217927.777945906,0.0,1.0
2013-05-13,27.55,27.77,27.51,27.77,195000,22.8310959112107,23.0134131925343,22.7979473146064,23.0134131925343,235304.079177473,0.0,1.0
2013-05-14,27.83,27.8549,27.53,27.55,54700,23.0631360874408,23.083771088827,22.8145216129085,22.8310959112107,66005.8109282449,0.0,1.0
2013-05-15,27.88,27.97,27.67,27.68,64600,23.1045718331962,23.1791561755558,22.9305417010236,22.9388288501747,77952.0180249473,0.0,1.0
2013-05-16,27.69,27.9988,27.6601,27.88,55800,22.9471159993257,23.2030231651109,22.922337423364,23.1045718331962,67333.1672723231,0.0,1.0
2013-05-17,28.11,28.14,27.84,27.84,110600,23.2951762636709,23.3200377111241,23.0714232365919,23.0714232365919,133459.64695912,0.0,1.0
2013-05-20,28.2,28.296,27.95,28.1,29000,23.3697606060305,23.4493172378809,23.1625818772537,23.2868891145198,34993.9399802396,0.0,1.0
2013-05-21,28.2,28.39,28.1476,28.19,62600,23.3697606060305,23.527216439901,23.3263359444789,23.3614734568795,75538.6428538966,0.0,1.0
2013-05-22,27.83,28.49,27.69,28.27,82200,23.0631360874408,23.6100879314117,22.9471159993257,23.4277706500881,99189.7195301962,0.0,1.0
2013-05-23,27.79,27.8591,27.3401,27.47,64600,23.0299874908365,23.0872516914704,22.6571486505296,22.7647987180021,77952.0180249474,0.0,1.0
2013-05-24,27.62,27.67,27.436,27.63,89600,22.8891059552682,22.9305417010236,22.7366224108884,22.8973931044193,108119.207663085,0.0,1.0
2013-05-28,27.96,28.11,27.8645,28.11,54000,23.1708690264048,23.2951762636709,23.091726752012,23.2951762636709,65161.129618377,0.0,1.0
2013-05-29,27.9,27.93,27.58,27.88,102500,23.1211461314983,23.1460075789515,22.8559573586639,23.1045718331962,123685.477516364,0.0,1.0
2013-05-30,28.01,28.12,27.9,27.9,113700,23.2123047721601,23.3034634128219,23.1211461314983,23.1211461314983,137200.37847425,0.0,1.0
2013-05-31,27.76,28.16,27.76,27.92,70400,23.0051260433833,23.3366120094262,23.0051260433833,23.1377204298005,84950.8060209952,0.0,1.0
2013-06-03,27.78,27.95,27.4342,27.8,44900,23.0217003416854,23.1625818772537,22.7351307240412,23.0382746399876,54180.2725900951,0.0,1.0
2013-06-04,27.54,27.88,27.381,27.88,173800,22.8228087620596,23.1045718331962,22.6910430905575,23.1045718331962,209722.302364332,0.0,1.0
2013-06-05,27.01,27.56,27.01,27.56,47000,22.3835898570527,22.8393830603618,22.3835898570527,22.8393830603618,56714.3165196985,0.0,1.0
2013-06-06,27.25,27.27,26.91,26.91,29200,22.5824814366785,22.5990557349806,22.3007183655419,22.3007183655419,35235.2774973446,0.0,1.0
2013-06-07,27.46,27.54,27.28,27.42,64900,22.756511568851,22.8228087620596,22.6073428841317,22.7233629722467,78314.0243006052,0.0,1.0
2013-06-10,27.48,27.52,27.3264,27.36,115200,22.7730858671532,22.8062344637575,22.6457952561927,22.6736400773403,139010.409852538,0.0,1.0
2013-06-11,27.07,27.33,27.0,27.25,46500,22.4333127519591,22.648778629887,22.3753027079016,22.5824814366785,56110.9727269359,0.0,1.0
2013-06-12,26.89,27.35,26.8501,27.18,78000,22.2841440672398,22.6653529281892,22.251078342127,22.5244713926209,94121.631670989,0.0,1.0
2013-06-13,27.51,27.58,26.92,26.92,78500,22.7979473146064,22.8559573586639,22.309005514693,22.309005514693,94724.9754637519,0.0,1.0
2013-06-14,27.41,27.64,27.3054,27.56,31000,22.7150758230956,22.9056802535704,22.6283922429754,22.8393830603618,37407.3151512906,0.0,1.0
2013-06-17,27.53,27.6299,27.4275,27.6,47200,22.8145216129085,22.8973102329278,22.72957833411,22.8725316569661,56955.6540368038,0.0,1.0
2013-06-18,27.72,27.77,27.57,27.57,31500,22.971977446779,23.0134131925343,22.8476702095128,22.8476702095128,38010.6589440533,0.0,1.0
2013-06-19,27.43,27.755,27.43,27.7,59600,22.7316501213978,23.0009824688077,22.7316501213978,22.9554031484768,71918.5800973199,0.0,1.0
2013-06-20,26.76,27.01,26.64,26.849,92900,22.1764111282758,22.3835898570527,22.0769653384629,22.2501667557204,112101.276695319,0.0,1.0
2013-06-21,26.5025,26.72,26.2,26.72,82300,22.0484575453832,22.2294042302665,21.7967960641087,22.2294042302665,98925.5482162615,0.1031,1.0
2013-06-24,26.06,26.23,25.7,26.03,163700,21.6803246347585,21.8217542275409,21.3808266735722,21.6553664713263,196769.286063208,0.0,1.0
2013-06-25,26.31,26.35,26.0953,26.29,47400,21.8883093300267,21.9215868812696,21.7096920737303,21.8716705544052,56975.3461172635,0.0,1.0
2013-06-26,26.426,26.73,26.229,26.73,155000,21.9848142286311,22.2377236180773,21.8209222887598,22.2377236180773,186311.785826495,0.0,1.0
2013-06-27,26.65,26.76,26.521,26.67,87100,22.1711685155914,22.2626817815095,22.063848412833,22.1878072912129,104695.203519276,0.0,1.0
2013-06-28,26.54,26.777,26.536,26.64,71900,22.0796552496734,22.2768247407877,22.0763274945491,22.1628491277807,86424.6283930645,0.0,1.0
2013-07-01,26.93,27.06,26.6603,26.76,1206200,22.4041113742918,22.5122634158313,22.1797374850365,22.2626817815095,1449866.29718657,0.0,1.0
2013-07-02,26.78,27.08,26.61,27.08,128100,22.2793205571309,22.5289021914528,22.1378909643485,22.5289021914528,153977.675899187,0.0,1.0
2013-07-03,26.68,26.779,26.53,26.67,123600,22.1961266790236,22.2784886183498,22.0713358618627,22.1878072912129,148568.624052612,0.0,1.0
2013-07-05,26.857,26.96,26.63,26.96,38800,22.3433798432735,22.429069537724,22.15452973997,22.429069537724,46638.0470326968,0.0,1.0
2013-07-08,26.95,27.03,26.9301,26.97,50600,22.4207501499133,22.4873052523991,22.40419456817,22.4373889255348,60821.7829859396,0.0,1.0
2013-07-09,27.31,27.371,27.05,27.05,82600,22.7202481110995,22.770996376745,22.5039440280206,22.5039440280206,99286.1516727,0.0,1.0
2013-07-10,27.34,27.389,27.1501,27.36,61100,22.7452062745317,22.7859712748043,22.587221100006,22.7618450501532,73442.9039612829,0.0,1.0
2013-07-11,27.87,27.87,27.7,27.85,87100,23.1861338285003,23.1861338285003,23.0447042357179,23.1694950528789,104695.203519276,0.0,1.0
2013-07-12,27.7,27.79,27.58,27.79,45200,23.0447042357179,23.1195787260145,22.9448715819892,23.1195787260145,54330.9207700489,0.0,1.0
2013-07-15,27.65,27.75,27.64,27.75,585000,23.0031072966643,23.0863011747716,22.9947879088536,23.0863011747716,703176.740054835,0.0,1.0
2013-07-16,27.46,27.74,27.36,27.74,48300,22.8450389282605,23.0779817869609,22.7618450501532,23.0779817869609,58057.1564865786,0.0,1.0
2013-07-17,27.55,27.67,27.49,27.61,40900,22.919913418557,23.0197460722858,22.8699970916926,22.9698297454214,49162.2712277655,0.0,1.0
2013-07-18,27.67,27.772,27.52,27.52,41800,23.0197460722858,23.1046038279552,22.8949552551248,22.8949552551248,50244.0815970805,0.0,1.0
2013-07-19,27.8,27.808,27.614,27.64,58700,23.1278981138252,23.1345536240738,22.9731575005457,22.9947879088536,70558.0763097759,0.0,1.0
2013-07-22,27.93,28.26,27.92,27.98,458500,23.2360501553647,23.5105899531187,23.227730767554,23.2776470944183,551122.282589986,0.0,1.0
2013-07-23,28.13,28.21,28.01,28.08,67600,23.4024379115793,23.4689930140651,23.3026052578505,23.3608409725256,81255.9788507809,0.0,1.0
2013-07-24,27.85,28.18,27.752,28.18,53300,23.1694950528789,23.4440348506329,23.0879650523337,23.4440348506329,64067.2140938849,0.0,1.0
2013-07-25,27.93,27.94,27.715,27.77,38600,23.2360501553647,23.2443695431754,23.057183317434,23.102939950393,46397.6447284045,0.0,1.0
2013-07-26,27.81,27.81,27.5252,27.75,37600,23.136217501636,23.136217501636,22.8992813367864,23.0863011747716,45195.6332069432,0.0,1.0
2013-07-29,27.89,27.95,27.64,27.855,67400,23.2027726041218,23.2526889309862,22.9947879088536,23.1736547467842,81015.5765464887,0.0,1.0
2013-07-30,27.98,28.04,27.68,27.72,117200,23.2776470944183,23.3275634212827,23.0280654600965,23.0613430113394,140875.75031526,0.0,1.0
2013-07-31,27.94,28.1874,27.93,27.98,35600,23.2443695431754,23.4501911976128,23.2360501553647,23.2776470944183,42791.6101640208,0.0,1.0
2013-08-01,28.37,28.4195,28.065,28.27,40700,23.6021032190367,23.6432841886999,23.3483618908095,23.5189093409295,48921.8689234733,0.0,1.0
2013-08-02,28.37,28.4286,28.2,28.31,49700,23.6021032190367,23.6508548316076,23.4606736262544,23.5521868921724,59739.9726166246,0.0,1.0
2013-08-05,28.29,28.42,28.21,28.42,25400,23.5355481165509,23.6437001580904,23.4689930140651,23.6437001580904,30531.092645116,0.0,1.0
2013-08-06,27.93,28.33,27.8626,28.33,43500,23.2360501553647,23.5688256677938,23.1799774815204,23.5688256677938,52287.5011835647,0.0,1.0
2013-08-07,27.84,27.9268,27.72,27.84,28400,23.1611756650681,23.2333879512653,23.0613430113394,23.1611756650681,34137.1272094998,0.0,1.0
2013-08-08,28.25,28.37,28.08,28.146,63400,23.502270565308,23.6021032190367,23.3608409725256,23.4157489320764,76207.5304606437,0.0,1.0
2013-08-09,28.41,28.49,28.2,28.2,54100,23.6353807702797,23.7019358727655,23.4606736262544,23.4606736262544,65028.8233110539,0.0,1.0
2013-08-12,28.56,28.6099,28.38,28.38,130700,23.7601715874406,23.8016853326161,23.6104226068475,23.6104226068475,157102.905854986,0.0,1.0
2013-08-13,28.54,28.64,28.4061,28.63,51300,23.7435328118191,23.8267266899264,23.6321362090335,23.8184073021157,61663.1910509626,0.0,1.0
2013-08-14,28.56,28.68,28.41,28.49,53700,23.7601715874406,23.8600042411693,23.6353807702797,23.7019358727655,64548.0187024695,0.0,1.0
2013-08-15,28.2633,28.33,28.102,28.33,114000,23.5133353510963,23.5688256677938,23.3791436257092,23.5688256677938,137029.313446583,0.0,1.0
2013-08-16,28.16,28.28,28.09,28.28,71600,23.4273960750115,23.5272287287402,23.3691603603364,23.5272287287402,86064.0249366258,0.0,1.0
2013-08-19,27.89,28.139,27.859,27.96,79300,23.2027726041218,23.4099253606089,23.1769825019085,23.2610083187969,95319.5136518776,0.0,1.0
2013-08-20,28.14,28.2283,27.84,27.84,87000,23.41075729939,23.4842174937587,23.1611756650681,23.1611756650681,104575.002367129,0.0,1.0
2013-08-21,27.92,28.19,27.84,28.09,56700,23.227730767554,23.4523542384436,23.1611756650681,23.3691603603364,68154.0532668532,0.0,1.0
2013-08-22,28.28,28.65,28.15,28.1904,92800,23.5272287287402,23.8350460777371,23.4190766872007,23.4526870139561,111546.669191605,0.0,1.0
2013-08-23,28.44,28.51,28.1801,28.51,80500,23.6603389337118,23.7185746483869,23.444118044511,23.7185746483869,96761.9274776314,0.0,1.0
2013-08-26,28.49,28.69,28.43,28.59,519100,23.7019358727655,23.8683236289801,23.6520195459011,23.7851297508728,623964.180790538,0.0,1.0
2013-08-27,27.8,28.2899,27.75,28.2,97500,23.1278981138252,23.5354649226728,23.0863011747716,23.4606736262544,117196.123342473,0.0,1.0
2013-08-28,27.75,27.96,27.744,27.96,170300,23.0863011747716,23.2610083187969,23.0813095420851,23.2610083187969,204702.562104852,0.0,1.0
2013-08-29,27.8408,28.019,27.67,27.67,58500,23.161841216093,23.3100927068802,23.0197460722858,23.0197460722858,70317.6740054836,0.0,1.0
2013-08-30,27.62,27.8495,27.568,27.8495,128300,22.9781491332321,23.1690790834883,22.9348883166163,23.1690790834883,154218.078203479,0.0,1.0
2013-09-03,27.7,28.19,27.52,28.0,156100,23.0447042357179,23.4523542384436,22.8949552551248,23.2942858700398,187633.998500103,0.0,1.0
2013-09-04,28.01,28.01,27.6901,27.76,40700,23.3026052578505,23.3026052578505,23.0364680417853,23.0946205625823,48921.8689234732,0.0,1.0
2013-09-05,28.04,28.11,28.02,28.071,102900,23.3275634212827,23.3857991359578,23.3109246456613,23.353353523496,123686.985558363,0.0,1.0
2013-09-06,28.09,28.25,27.906,28.11,162500,23.3691603603364,23.502270565308,23.2160836246189,23.3857991359578,195326.872237454,0.0,1.0
2013-09-09,28.61,28.6221,28.24,28.25,62300,23.8017685264942,23.8118349857452,23.4939511774973,23.502270565308,74885.3177870364,0.0,1.0
2013-09-10,28.87,28.96,28.6301,28.91,125000,24.0180726095732,24.0929470998697,23.8184904959938,24.0513501608161,150251.440182657,0.0,1.0
2013-09-11,29.1,29.1,28.718,28.91,116700,24.2094185292199,24.2094185292199,23.8916179148501,24.0513501608161,140274.744554529,0.0,1.0
2013-09-12,28.82,29.05,28.77,29.05,78800,23.9764756705195,24.1678215901663,23.9348787314659,24.1678215901663,94718.5078911472,0.0,1.0
2013-09-13,28.97,28.9999,28.79,28.95,65000,24.1012664876805,24.1261414572345,23.9515175070873,24.084627712059,78130.7488949816,0.0,1.0
2013-09-16,29.41,30.02,29.37,29.55,414000,24.4673195513525,24.974802207807,24.4340420001096,24.5837909807027,497632.769884961,0.0,1.0
2013-09-17,29.42,29.59,29.38,29.59,88000,24.4756389391632,24.6170685319456,24.4423613879203,24.6170685319456,105777.013888591,0.0,1.0
2013-09-18,29.91,29.975,29.301,29.51,80400,24.8832889418889,24.9373649626587,24.3766382242156,24.5505134294598,96641.7263254852,0.0,1.0
2013-09-19,29.86,30.12,29.79,30.04,94700,24.8416920028353,25.0579960859142,24.7834562881602,24.9914409834284,113830.491082381,0.0,1.0
2013-09-20,29.44,29.8001,29.4,29.8,97700,24.540613357965,24.840785738067,24.5072701332939,24.8407023800054,117205.220507109,0.0581,1.0
2013-09-23,29.1,30.37,29.09,29.32,1020500,24.2571959482603,25.3158433315692,24.2488601420925,24.4405836839516,1224236.71983116,0.0,1.0
2013-09-24,29.19,29.4081,29.05,29.15,97400,24.3322182037704,24.5140221362898,24.2155169174213,24.2988749790992,116845.327301867,0.0,1.0
2013-09-25,29.22,29.41,29.08,29.24,80700,24.3572256222737,24.5156059394617,24.2405243359247,24.3738972346093,96811.2722100687,0.0,1.0
2013-09-26,29.3612,29.41,29.22,29.36,193800,24.4749272053629,24.5156059394617,24.3572256222737,24.4739269086227,232491.010586261,0.0,1.0
2013-09-27,29.07,29.19,29.036,29.19,65000,24.2321885297569,24.3322182037704,24.2038467887864,24.3322182037704,77976.8611357431,0.0,1.0
2013-09-30,29.03,29.09,28.59,28.76,85500,24.1988453050858,24.2488601420925,23.8320698337031,23.9737785385555,102569.563493939,0.0,1.0
2013-10-01,29.32,29.404,28.88,28.88,85000,24.4405836839516,24.510604455761,24.073808212569,24.073808212569,101969.741485202,0.0,1.0
2013-10-02,29.33,29.33,29.051,29.23,167000,24.4489194901194,24.4489194901194,24.2163504980381,24.3655614284415,200340.550917986,0.0,1.0
2013-10-03,29.05,29.43,28.83,29.42,86100,24.2155169174213,24.5322775517972,24.03212918173,24.5239417456295,103289.349904423,0.0,1.0
2013-10-04,29.36,29.42,29.075,29.18,73500,24.4739269086227,24.5239417456295,24.2363564328408,24.3238823976026,88173.8352842634,0.0,1.0
2013-10-07,29.07,31.41,29.05,29.32,101300,24.2321885297569,26.1827671730191,24.2155169174213,24.4405836839516,121523.938970012,0.0,1.0
2013-10-08,28.6115,29.13,28.6115,29.13,133700,23.8499918169639,24.2822033667636,23.8499918169639,24.2822033667636,160392.405136136,0.0,1.0
2013-10-09,28.66,28.79,28.3839,28.79,134300,23.8904204768776,23.9987859570589,23.660268868585,23.9987859570589,161112.19154662,0.0,1.0
2013-10-10,29.25,29.48,28.96,28.96,104800,24.3822330407771,24.5739565826362,24.1404946619113,24.1404946619113,125722.693031167,0.0,1.0
2013-10-11,29.41,29.42,29.164,29.19,104300,24.5156059394617,24.5239417456295,24.3105451077341,24.3322182037704,125122.871022431,0.0,1.0
2013-10-14,29.55,29.58,29.11,29.25,766200,24.6323072258107,24.6573146443141,24.2655317544281,24.3822330407771,919167.246187789,0.0,1.0
2013-10-15,29.43,29.62,29.3299,29.56,666700,24.5322775517972,24.6906578689852,24.4488361320577,24.6406430319785,799802.666449231,0.0,1.0
2013-10-16,29.63,29.6978,29.4856,29.4856,142200,24.698993675153,24.7555104409706,24.5786246340901,24.5786246340901,170589.379284656,0.0,1.0
2013-10-17,30.11,30.14,29.57,29.57,154600,25.0991123712068,25.1241197897101,24.6489788381463,24.6489788381463,185464.965101321,0.0,1.0
2013-10-18,30.27,30.3278,30.05,30.26,137300,25.2324852698914,25.2806662295412,25.0490975342,25.2241494637236,164711.123599038,0.0,1.0
2013-10-21,30.28,30.55,30.1601,30.55,211800,25.2408210760591,25.4658878425894,25.1408747601074,25.4658878425894,254084.602900775,0.0,1.0
2013-10-22,30.66,30.74,30.41,30.54,170800,25.5575817104351,25.6242681597773,25.3491865562404,25.4575520364216,204899.198184383,0.0,1.0
2013-10-23,30.51,30.5475,30.375,30.54,124500,25.4325446179182,25.4638038910474,25.3200112346531,25.4575520364216,149355.680175385,0.0,1.0
2013-10-24,30.59,30.61,30.4256,30.49,206300,25.4992310672605,25.5159026795961,25.3621904138621,25.4158730055827,247486.560804674,0.0,1.0
2013-10-25,30.56,30.6,30.35,30.6,171300,25.4742236487572,25.5075668734283,25.2991717192337,25.5075668734283,205499.02019312,0.0,1.0
2013-10-28,30.355,31.2,29.994,30.59,531300,25.3033396223176,26.0077152434956,25.0024170196604,25.4992310672605,637370.866483388,0.0,1.0
2013-10-29,30.6,30.63,30.31,30.48,76500,25.5075668734283,25.5325742919317,25.2658284945625,25.4075371994149,91772.7673366823,0.0,1.0
2013-10-30,30.48,30.7876,30.37,30.64,86400,25.4075371994149,25.663946597136,25.3158433315692,25.5409100980995,103649.243109665,0.0,1.0
2013-10-31,30.53,30.73,30.47,30.5099,111900,25.4492162302538,25.6159323536096,25.3992013932471,25.4324612598566,134240.165555225,0.0,1.0
2013-11-01,30.64,30.72,30.3901,30.66,407900,25.5409100980995,25.6075965474418,25.3325983019665,25.5575817104351,489334.794727224,0.0,1.0
2013-11-04,30.99,31.0,30.63,30.77,222900,25.832663313972,25.8409991201398,25.5325742919317,25.6492755782807,267400.651494725,0.0,1.0
2013-11-05,30.65,30.85,30.5001,30.85,129300,25.5492459042673,25.715962027623,25.4242921698121,25.715962027623,155113.971459255,0.0,1.0
2013-11-06,30.74,30.89,30.64,30.75,166100,25.6242681597773,25.7493052522942,25.5409100980995,25.6326039659451,199260.871302261,0.0,1.0
2013-11-07,30.25,30.9,30.22,30.9,153800,25.2158136575558,25.7576410584619,25.1908062390524,25.7576410584619,184505.249887343,0.0,1.0
2013-11-08,30.78,30.78,30.27,30.27,117600,25.6576113844485,25.6576113844485,25.2324852698914,25.2324852698914,141078.136454821,0.0,1.0
2013-11-11,30.81,30.8548,30.67,30.73,173600,25.6826188029519,25.7199632145835,25.5659175166028,25.6159323536096,208258.201433307,0.0,1.0
2013-11-12,30.71,30.85,30.5721,30.85,76400,25.599260741274,25.715962027623,25.4843099742202,25.715962027623,91652.8029349349,0.0,1.0
2013-11-13,30.92,30.92,30.52,30.52,187100,25.7743126707975,25.7743126707975,25.440880424086,25.440880424086,224453.395669193,0.0,1.0
2013-11-14,31.09,31.11,30.842,30.96,76800,25.9160213756499,25.9326929879855,25.7092933826888,25.8076558954687,92132.6605419241,0.0,1.0
2013-11-15,31.22,31.23,31.0901,31.135,95100,26.0243868558311,26.0327226619989,25.9161047337116,25.9535325034049,114086.14606168,0.0,1.0
2013-11-18,31.04,31.98,30.9501,31.3,237300,25.874342344811,26.6579081245829,25.7994034473626,26.0910733051734,284675.525346335,0.0,1.0
2013-11-19,30.92,31.14,30.8192,31.04,68600,25.7743126707975,25.9577004064888,25.6902877446262,25.874342344811,82295.5795986458,0.0,1.0
2013-11-20,30.75,31.0312,30.7,30.88,112700,25.6326039659451,25.8670068353833,25.5909249351062,25.7409694461264,135199.880769204,0.0,1.0
2013-11-21,31.09,31.1,30.8224,30.86,113200,25.9160213756499,25.9243571818177,25.6929552025999,25.7242978337908,135799.70277794,0.0,1.0
2013-11-22,31.16,31.16,30.9901,31.12,146000,25.9743720188244,25.9743720188244,25.8327466720337,25.9410287941533,175148.026551054,0.0,1.0
2013-11-25,31.02,31.25,30.96,31.25,101400,25.8576707324754,26.0493942743345,25.8076558954687,26.0493942743345,121643.903371759,0.0,1.0
2013-11-26,31.07,31.14,30.94,31.01,159800,25.8993497633143,25.9577004064888,25.7909842831331,25.8493349263076,191703.113992181,0.0,1.0
2013-11-27,31.07,31.26,31.02,31.26,51600,25.8993497633143,26.0577300805023,25.8576707324754,26.0577300805023,61901.6313016053,0.0,1.0
2013-11-29,31.04,31.25,31.04,31.25,57900,25.874342344811,26.0493942743345,25.874342344811,26.0493942743345,69459.3886116848,0.0,1.0
2013-12-02,30.94,31.23,30.94,31.07,348400,25.7909842831331,26.0327226619989,25.7909842831331,25.8993497633143,417955.975687583,0.0,1.0
2013-12-03,30.68,30.9,30.5301,30.85,90800,25.5742533227706,25.7576410584619,25.4492995883155,25.715962027623,108927.676786546,0.0,1.0
2013-12-04,30.92,31.0058,30.62,30.69,142700,25.7743126707975,25.8458338877171,25.5242384857639,25.5825891289384,171189.201293393,0.0,1.0
2013-12-05,30.8211,30.92,30.78,30.8,145700,25.6918715477981,25.7743126707975,25.6576113844485,25.6742829967841,174788.133345812,0.0,1.0
2013-12-06,31.17,31.2899,31.0801,31.12,60500,25.9827078249922,26.082654140944,25.9077689275438,25.9410287941533,72578.4630571147,0.0,1.0
2013-12-09,31.23,31.402,31.17,31.19,66100,26.0327226619989,26.1760985280849,25.9827078249922,25.9993794373278,79296.4695549633,0.0,1.0
2013-12-10,31.2107,31.3714,31.15,31.15,57800,26.0166345560951,26.1505909612114,25.9660362126566,25.9660362126566,69339.4242099376,0.0,1.0
2013-12-11,30.6635,31.24,30.6323,31.24,135100,25.5604992425938,26.0410584681667,25.5344915273503,26.0410584681667,162071.906760598,0.0,1.0
2013-12-12,30.64,30.76,30.57,30.67,62600,25.5409100980995,25.6409397721129,25.482559454925,25.5659175166028,75097.7154938078,0.0,1.0
2013-12-13,30.87,30.925,30.69,30.79,104000,25.7326336399586,25.7784805738814,25.5825891289384,25.6659471906163,124762.977817189,0.0,1.0
2013-12-16,31.03,31.13,30.8901,31.13,119100,25.8660065386432,25.949364600321,25.7493886103558,25.949364600321,142877.602481031,0.0,1.0
2013-12-17,31.08,31.14,30.9,31.03,93800,25.9076855694821,25.9577004064888,25.7576410584619,25.8660065386432,112526.608838965,0.0,1.0
2013-12-18,31.36,31.39,30.78,31.07,91400,26.2100252591877,26.2350986251882,25.7252735165114,25.9676493878496,109359.070495182,0.0827,1.0
2013-12-19,31.33,31.4,31.2763,31.36,88200,26.1849518931873,26.2434564138551,26.1400705680464,26.2100252591877,105530.306539114,0.0,1.0
2013-12-20,31.47,31.55,31.31,31.31,97900,26.3019609345229,26.3688232438576,26.1682363158536,26.1682363158536,117136.247280944,0.0,1.0
2013-12-23,31.74,31.76,31.55,31.55,66500,26.5276212285274,26.5443368058611,26.3688232438576,26.3688232438576,79566.5009620303,0.0,1.0
2013-12-24,32.08,32.08,31.71,31.71,51200,26.8117860431997,26.8117860431997,26.5025478625269,26.5025478625269,61260.223297082,0.0,1.0
2013-12-26,32.15,32.22,32.09,32.22,58100,26.8702905638675,26.9287950845354,26.8201438318665,26.9287950845354,69515.9955773529,0.0,1.0
2013-12-27,32.3,32.36,32.21,32.36,60400,26.99565739387,27.045804125871,26.9204372958685,27.045804125871,72267.9196707765,0.0,1.0
2013-12-30,32.33,32.39,32.2401,32.31,103500,27.0207307598705,27.0708774918715,26.9455942397557,27.0040151825369,123836.584204062,0.0,1.0
2013-12-31,32.4147,32.58,32.3201,32.58,154500,27.0915212298786,27.2296754765414,27.0124565490904,27.2296754765414,184857.50975389,0.0,1.0
2014-01-02,32.17,32.4,32.09,32.3,1944000,26.8870061412012,27.0792352805384,26.8201438318665,26.99565739387,2325974.10331108,0.0,1.0
2014-01-03,32.14,32.23,32.05,32.23,157700,26.8619327752007,26.9371528732022,26.7867126771992,26.9371528732022,188686.273709958,0.0,1.0
2014-01-06,31.92,32.44,31.8101,32.44,275000,26.6780614245304,27.1126664352057,26.5862093270819,27.1126664352057,329034.402474561,0.0,1.0
2014-01-07,32.04,32.1,31.95,32.01,165200,26.7783548885324,26.8285016205334,26.7031347905309,26.7532815225319,197659.939231991,0.0,1.0
2014-01-08,32.23,32.23,31.9152,32.02,139700,26.9371528732022,26.9371528732022,26.6740496859703,26.7616393111987,167149.476457077,0.0,1.0
2014-01-09,32.23,32.37,31.8,32.37,120800,26.9371528732022,27.0541619145379,26.5777679605284,27.0541619145379,144535.839341553,0.0,1.0
2014-01-10,32.39,32.3999,32.2,32.2,122000,27.0708774918715,27.0791517026517,26.9120795072017,26.9120795072017,145971.625825078,0.0,1.0
2014-01-13,31.95,32.3999,31.88,32.33,134500,26.7031347905309,27.0791517026517,26.6446302698631,27.0207307598705,160927.735028467,0.0,1.0
2014-01-14,32.38,32.39,31.99,32.08,82200,27.0625197032047,27.0708774918715,26.7365659451982,26.8117860431997,98351.3741214871,0.0,1.0
2014-01-15,32.57,32.6399,32.43,32.43,99300,27.2213176878745,27.2797386306557,27.1043086465389,27.1043086465389,118811.331511724,0.0,1.0
2014-01-16,32.6,32.62,32.4862,32.5,63900,27.246391053875,27.2631066312087,27.1512794188465,27.1628131672067,76455.6302477254,0.0,1.0
2014-01-17,32.39,32.62,32.324,32.58,150400,27.0708774918715,27.2631066312087,27.0157160866704,27.2296754765414,179951.905935178,0.0,1.0
2014-01-21,32.45,32.679,32.291,32.55,167200,27.1210242238725,27.312417584343,26.9881353840699,27.2046021105409,200052.916704534,0.0,1.0
2014-01-22,32.4,32.51,32.27,32.51,122300,27.0792352805384,27.1711709558735,26.9705840278695,27.1711709558735,146330.572445959,0.0,1.0
2014-01-23,31.96,32.43,31.8295,32.43,120100,26.7114925791977,27.1043086465389,26.6024234370955,27.1043086465389,143698.297226163,0.0,1.0
2014-01-24,30.92,31.75,30.92,31.75,230800,25.8422825578471,26.5359790171942,25.8422825578471,26.5359790171942,276149.600331377,0.0,1.0
2014-01-27,30.84,31.0125,30.51,30.81,167100,25.7754202485124,25.9195921030153,25.499613222507,25.7503468825119,199933.267830906,0.0,1.0
2014-01-28,31.01,31.01,30.856,30.87,160500,25.9175026558486,25.9175026558486,25.7887927103794,25.8004936145129,192036.442171517,0.0,1.0
2014-01-29,31.04,31.332,30.6602,30.92,344400,25.9425760218491,26.1866234509206,25.6251472082828,25.8422825578471,412070.720771778,0.0,1.0
2014-01-30,31.22,31.35,31.09,31.31,202100,26.0930162178521,26.2016674705209,25.9843649651833,26.1682363158536,241810.373600396,0.0,1.0
2014-01-31,31.2,31.4322,30.57,30.91,112800,26.0763006405184,26.2703684933623,25.549759954508,25.8339247691803,134963.929451384,0.0,1.0
2014-02-03,30.19,31.28,30.18,31.15,2906700,25.2321639851683,26.1431629498531,25.2238061965015,26.0345116971843,3477833.8097193,0.0,1.0
2014-02-04,30.52,30.6699,30.14,30.3,303000,25.5079710111738,25.6332542632896,25.1903750418341,25.3240996605035,362536.087090153,0.0,1.0
2014-02-05,30.55,30.6198,30.12,30.4,292700,25.5330443771743,25.5913817420688,25.1736594645005,25.4076775471718,350212.25310656,0.0,1.0
2014-02-06,30.96,30.969,30.46,30.58,149500,25.8757137125144,25.8832357223146,25.4578242791728,25.5581177431748,178875.066072534,0.0,1.0
2014-02-07,31.38,31.41,31.0574,31.14,182600,26.2267408365214,26.2518142025219,25.9571185741294,26.0261539085174,218478.843243109,0.0,1.0
2014-02-10,31.51,31.54,31.3078,31.4,4725000,26.3353920891902,26.3604654551907,26.1663976023469,26.2434564138551,5653409.27888111,0.0,1.0
2014-02-11,31.9,31.99,31.65,31.65,366900,26.6613458471967,26.7365659451982,26.4524011305259,26.4524011305259,438991.717337879,0.0,1.0
2014-02-12,32.0402,32.21,31.99,32.21,230200,26.7785220443057,26.9204372958685,26.7365659451982,26.9204372958685,275431.707089615,0.0,1.0
2014-02-13,32.2898,32.51,31.7401,32.51,195300,26.9871324494299,27.1711709558735,26.5277048064141,27.1711709558735,233674.250193752,0.0,1.0
2014-02-14,32.58,32.61,32.23,32.23,122800,27.2296754765414,27.2547488425419,26.9371528732022,26.9371528732022,146928.816814095,0.0,1.0
2014-02-18,32.59,32.66,32.505,32.62,313700,27.2380332652082,27.296537785876,27.1669920615401,27.2631066312087,375338.516568254,0.0,1.0
2014-02-19,32.43,32.858,32.3101,32.55,219700,27.1043086465389,27.4620220014793,27.0040987604235,27.2046021105409,262868.575358767,0.0,1.0
2014-02-20,32.7,32.712,32.3409,32.51,153000,27.3299689405433,27.3399982869436,27.0298407495174,27.1711709558735,183062.776649484,0.0,1.0
2014-02-21,32.585,32.87,32.58,32.87,140300,27.2338543708748,27.4720513478795,27.2296754765414,27.4720513478795,167867.36969884,0.0,1.0
2014-02-24,32.45,32.83,32.45,32.74,3032600,27.1210242238725,27.4386201932122,27.1210242238725,27.3634000952107,3628471.74161584,0.0,1.0
2014-02-25,32.52,32.7,32.38,32.49,196800,27.1795287445404,27.3299689405433,27.0625197032047,27.1544553785399,235468.983298158,0.0,1.0
2014-02-26,32.92,33.059,32.61,32.61,353200,27.5138402912137,27.6300135536826,27.2547488425419,27.2547488425419,422599.821650963,0.0,1.0
2014-02-27,33.13,33.1402,32.862,32.9,152300,27.6893538532172,27.6978787976573,27.465365116946,27.49712471388,182225.234534093,0.0,1.0
2014-02-28,33.24,33.374,33.07,33.24,134400,27.7812895285523,27.8932838966879,27.6392071212162,27.7812895285523,160808.08615484,0.0,1.0
2014-03-03,33.09,33.2,32.877,33.04,639900,27.6559226985498,27.747858373885,27.4779017999463,27.6141337552157,765633.142339898,0.0,1.0
2014-03-04,33.59,33.62,33.44,33.53,173700,28.0738121318915,28.098885497892,27.948445301889,28.0236653998905,207830.093490295,0.0,1.0
2014-03-05,33.65,33.67,33.4904,33.58,162200,28.1239588638925,28.1406744412261,27.9905685567698,28.0654543432246,194070.473023177,0.0,1.0
2014-03-06,33.76,33.89,33.735,33.77,195900,28.2158945392276,28.3245457918965,28.1950000675605,28.2242523278945,234392.143435515,0.0,1.0
2014-03-07,33.63,33.86,33.58,33.86,310000,28.1072432865588,28.299472425896,28.0654543432246,28.299472425896,370911.508244051,0.0,1.0
2014-03-10,33.5,33.69,33.25,33.65,156100,27.99859203389,28.1573900185598,27.7896473172192,28.1239588638925,186771.891731924,0.0,1.0
2014-03-11,33.21,33.59,33.13,33.59,122200,27.7562161625518,28.0738121318915,27.6893538532172,28.0738121318915,146210.923572332,0.0,1.0
2014-03-12,33.06,33.1799,32.98,33.11,134500,27.6308493325493,27.7310592186647,27.5639870232147,27.6726382758835,160927.735028467,0.0,1.0
2014-03-13,32.64,33.2599,32.55,33.09,169700,27.2798222085424,27.7979215279993,27.2046021105409,27.6559226985498,203044.138545211,0.0,1.0
2014-03-14,32.66,32.81,32.61,32.62,126800,27.296537785876,27.4219046158785,27.2547488425419,27.2631066312087,151714.77175918,0.0,1.0
2014-03-17,32.9,33.0618,32.66,32.66,85900,27.49712471388,27.6323537345094,27.296537785876,27.296537785876,102778.38244569,0.0,1.0
2014-03-18,33.17,33.22,32.9404,32.99,130000,27.7227850078845,27.7645739512187,27.530890180094,27.5723448118815,155543.535715247,0.0,1.0
2014-03-19,32.95,33.26,32.79,33.26,180800,27.5389136572142,27.798005105886,27.4051890385448,27.798005105886,216325.16351782,0.0,1.0
2014-03-20,33.03,33.059,32.81,32.9,175600,27.6057759665488,27.6300135536826,27.4219046158785,27.49712471388,210103.422089211,0.0,1.0
2014-03-21,33.115,33.363,33.1,33.33,170200,27.6768171702169,27.8840903291544,27.6642804872167,27.8565096265538,203642.382913347,0.0,1.0
2014-03-24,32.91,33.2799,32.712,33.21,121200,27.5054825025468,27.814637105333,27.3399982869436,27.7562161625518,145014.434836061,0.0,1.0
2014-03-25,33.0,33.0976,32.81,32.87,109000,27.6505737138031,27.7323523803021,27.4913734409054,27.5416472112941,130087.716704568,0.0836,1.0
2014-03-26,32.48,33.31,32.47,33.29,165100,27.2148677037674,27.9103215274782,27.2064887420359,27.8935636040153,197041.119522241,0.0,1.0
2014-03-27,32.56,32.62,32.29,32.62,134800,27.281899397619,27.3321731680077,27.0556674308697,27.3321731680077,160879.121208953,0.0,1.0
2014-03-28,32.8,32.92,32.71,32.71,186800,27.4829944791739,27.5835420199514,27.4075838235908,27.4075838235908,222939.316334068,0.0,1.0
2014-03-31,33.3,33.33,32.8801,33.06,289600,27.9019425657467,27.9270794509411,27.5501099626429,27.7008474841918,345627.548235257,0.0,1.0
2014-04-01,33.54,33.56,33.306,33.32,569800,28.1030376473016,28.1197955707646,27.9069699427856,27.9187004892096,680036.52273636,0.0,1.0
2014-04-02,33.75,33.81,33.4815,33.6,134300,28.2789958436622,28.3292696140509,28.0540207211726,28.1533114176904,160282.388563519,0.0,1.0
2014-04-03,33.74,33.86,33.56,33.79,100100,28.2706168819308,28.3711644227082,28.1197955707646,28.312511690588,119465.875615847,0.0,1.0
2014-04-04,33.42,34.0799,33.25,33.85,210100,28.0024901065242,28.5554177911829,27.8600477570894,28.3627854609768,250747.057611283,0.0,1.0
2014-04-07,32.71,33.37,32.5504,33.37,166400,27.4075838235908,27.9605952978669,27.2738555943568,27.9605952978669,198592.624400369,0.0,1.0
2014-04-08,32.84,32.9219,32.518,32.7,147000,27.5165103260998,27.5851340226804,27.2467077583469,27.3992048618594,175439.397757537,0.0,1.0
2014-04-09,33.25,33.3079,32.84,33.08,144200,27.8600477570894,27.9085619455146,27.5165103260998,27.7176054076547,172097.694943108,0.0,1.0
2014-04-10,32.6,33.25,32.49,33.25,153800,27.3154152445448,27.8600477570894,27.2232466654988,27.8600477570894,183554.961735437,0.0,1.0
2014-04-11,32.17,32.61,32.12,32.61,108100,26.9551198900922,27.3237942062763,26.913225081435,27.3237942062763,129013.597942788,0.0,1.0
2014-04-14,32.36,32.6099,32.19,32.37,236600,27.1143201629899,27.323710416659,26.9718778135552,27.1226991247214,282373.887819274,0.0,1.0
2014-04-15,32.4501,32.504,31.96,32.4,130900,27.1898146081903,27.2349772119229,26.7791616937317,27.1478360099157,156224.606574569,0.0,1.0
2014-04-16,32.86,32.9,32.654,32.74,297500,27.5332682495627,27.5667840964885,27.3606616378947,27.4327207087852,355055.924033111,0.0,1.0
2014-04-17,32.95,33.04,32.84,32.86,176300,27.6086789051458,27.6840895607289,27.5165103260998,27.5332682495627,210407.930779958,0.0,1.0
2014-04-21,33.04,33.0499,32.78,33.03,164900,27.6840895607289,27.692384732843,27.466236555711,27.6757105989974,196802.426464067,0.0,1.0
2014-04-22,33.21,33.26,33.03,33.18,121200,27.8265319101636,27.8684267188209,27.6757105989974,27.8013950249693,144647.993253153,0.0,1.0
2014-04-23,33.07,33.238,33.028,33.19,159100,27.7092264459232,27.8499930030117,27.6740348066511,27.8097739867007,189880.327777036,0.0,1.0
2014-04-24,32.99,33.08,32.74,32.82,77300,27.6421947520716,27.7176054076547,27.4327207087852,27.4997524026369,92254.8669840655,0.0,1.0
2014-04-25,32.68,32.91,32.56,32.91,146600,27.3824469383965,27.5751630582199,27.281899397619,27.5751630582199,174962.01164119,0.0,1.0
2014-04-28,32.37,32.81,32.15,32.81,193400,27.1226991247214,27.4913734409054,26.9383619666293,27.4913734409054,230816.187253794,0.0,1.0
2014-04-29,32.66,32.74,32.48,32.65,200800,27.3656890149336,27.4327207087852,27.2148677037674,27.3573100532021,239647.830406214,0.0,1.0
2014-04-30,32.91,32.964,32.65,32.65,251900,27.5751630582199,27.6204094515698,27.3573100532021,27.3573100532021,300633.906769549,0.0,1.0
2014-05-01,32.9,33.13,32.8269,33.01,301500,27.5667840964885,27.759500216312,27.5055338862316,27.6589526755345,359829.785196582,0.0,1.0
2014-05-02,33.01,33.2477,32.94,32.95,104600,27.6589526755345,27.8581205958912,27.6002999434143,27.6086789051458,124836.469424751,0.0,1.0
2014-05-05,33.13,33.1366,32.774,32.93,118700,27.759500216312,27.7650303310547,27.4612091786722,27.5919209816829,141664.330025984,0.0,1.0
2014-05-06,32.9329,33.129,32.9,33.0196,159800,27.594350880585,27.7586623201388,27.5667840964885,27.6669964787967,190715.753480643,0.0,1.0
2014-05-07,33.13,33.14,32.749,33.0095,108500,27.759500216312,27.7678791780434,27.4402617743435,27.6585337274479,129490.984059135,0.0,1.0
2014-05-08,32.94,33.35,32.86,33.11,98400,27.6002999434143,27.943837374404,27.5332682495627,27.7427422928491,117436.984621372,0.0,1.0
2014-05-09,32.91,33.0,32.706,33.0,75900,27.5751630582199,27.6505737138031,27.4042322388983,27.6505737138031,90584.0155768511,0.0,1.0
2014-05-12,33.47,33.4949,32.97,32.97,68300,28.0443849151815,28.0652485298928,27.6254368286087,27.6254368286087,81513.679366257,0.0,1.0
2014-05-13,33.37,33.6,33.352,33.43,84000,27.9605952978669,28.1533114176904,27.9455131667503,28.0108690682556,100251.084432878,0.0,1.0
2014-05-14,33.32,33.4743,33.296,33.45,130200,27.9187004892096,28.047987868726,27.8985909810541,28.0276269917186,155389.180870962,0.0,1.0
2014-05-15,32.91,33.26,32.66,33.18,196400,27.5751630582199,27.8684267188209,27.3656890149336,27.8013950249693,234396.583126397,0.0,1.0
2014-05-16,33.02,33.02,32.685,32.88,71500,27.667331637266,27.667331637266,27.3866364192622,27.5500261730256,85332.7682970334,0.0,1.0
2014-05-19,33.21,33.39,33.0,33.0,253800,27.8265319101636,27.9773532213298,27.6505737138031,27.6505737138031,302901.490822197,0.0,1.0
2014-05-20,32.896,33.17,32.77,33.17,76500,27.5634325117959,27.7930160632378,27.4578575939796,27.7930160632378,91300.0947513715,0.0,1.0
2014-05-21,33.06,33.137,32.89,32.89,147000,27.7008474841918,27.765365489524,27.558405134757,27.558405134757,175439.397757537,0.0,1.0
2014-05-22,33.1,33.24,33.0158,33.24,153800,27.7343633311176,27.851668795358,27.6638124733388,27.851668795358,183554.961735437,0.0,1.0
2014-05-23,33.37,33.38,33.1,33.14,65600,27.9605952978669,27.9689742595984,27.7343633311176,27.7678791780434,78291.3230809146,0.0,1.0
2014-05-27,33.42,33.56,33.3678,33.52,213900,28.0024901065242,28.1197955707646,27.958751926286,28.0862797238387,255282.22571658,0.0,1.0
2014-05-28,33.41,33.67,33.32,33.55,99600,27.9941111447927,28.2119641498106,27.9187004892096,28.1114166090331,118869.142970413,0.0,1.0
2014-05-29,33.7,33.7,33.3,33.56,99000,28.2371010350049,28.2371010350049,27.9019425657467,28.1197955707646,118153.063795893,0.0,1.0
2014-05-30,33.58,33.74,33.4902,33.74,117700,28.1365534942275,28.2706168819308,28.061310417879,28.2706168819308,140470.864735116,0.0,1.0
2014-06-02,33.76,33.78,33.5,33.58,129400,28.2873748053937,28.3041327288566,28.0695218003758,28.1365534942275,154434.408638267,0.0,1.0
2014-06-03,33.71,33.77,33.61,33.61,157700,28.2454799967364,28.2957537671251,28.1616903794218,28.1616903794218,188209.476369821,0.0,1.0
2014-06-04,33.74,33.8699,33.56,33.56,103200,28.2706168819308,28.3794595948224,28.1197955707646,28.1197955707646,123165.618017536,0.0,1.0
2014-06-05,33.96,34.04,33.6158,33.74,215800,28.4549540400228,28.5219857338744,28.1665501772261,28.2706168819308,257549.809769228,0.0,1.0
2014-06-06,34.17,34.1899,34.04,34.05,98600,28.6309122363833,28.6475863702289,28.5219857338744,28.5303646956059,117675.677679546,0.0,1.0
2014-06-09,34.13,34.3265,34.0813,34.19,2352300,28.5973963894575,28.7620429874806,28.5565908458253,28.6476701598463,2807388.40370786,0.0,1.0
2014-06-10,34.14,34.2,34.0,34.08,162700,28.605775351189,28.6560491215777,28.4884698869486,28.5555015808002,194176.802824159,0.0,1.0
2014-06-11,33.92,34.05,33.85,34.05,115700,28.421438193097,28.5303646956059,28.3627854609768,28.5303646956059,138083.934153381,0.0,1.0
2014-06-12,33.6799,33.9399,33.63,33.89,130200,28.2202593219247,28.4381123269426,28.1784483028847,28.3963013079026,155389.180870962,0.0,1.0
2014-06-13,33.83,33.8699,33.6301,33.7,109700,28.3460275375139,28.3794595948224,28.1785320925021,28.2371010350049,130923.142408176,0.0,1.0
2014-06-16,33.8,33.91,33.6701,33.82,2654700,28.3208906523195,28.4130592313655,28.2120479394279,28.3376485757824,3168292.30766622,0.0,1.0
2014-06-17,33.95,34.09,33.67,33.68,160300,28.4465750782913,28.5638805425317,28.2119641498106,28.220343111542,191312.486126077,0.0,1.0
2014-06-18,34.13,34.1699,33.85,33.99,418000,28.5973963894575,28.630828446766,28.3627854609768,28.4800909252171,498868.491582658,0.0,1.0
2014-06-19,34.19,34.2699,34.1,34.18,164900,28.6476701598463,28.7146180640806,28.5722595042632,28.6392911981148,196802.426464067,0.0,1.0
2014-06-20,34.28,34.34,34.17,34.25,98600,28.7230808154294,28.7733545858181,28.6309122363833,28.697943930235,117675.677679545,0.0,1.0
2014-06-23,34.31,34.39,34.25,34.37,86800,28.7482177006237,28.8152493944754,28.697943930235,28.7984914710125,103592.787247308,0.0,1.0
2014-06-24,33.85,34.32,33.85,34.2,74500,28.4512672968609,28.8463070495795,28.4512672968609,28.7454458361195,88636.6492461388,0.1056,1.0
2014-06-25,33.98,34.01,33.85,33.85,222800,28.5605336114427,28.5857489148077,28.4512672968609,28.4512672968609,265077.120161607,0.0,1.0
2014-06-26,33.95,34.01,33.74,34.01,103000,28.5353183080777,28.5857489148077,28.3588111845225,28.5857489148077,122544.629159091,0.0,1.0
2014-06-27,34.065,34.08,33.82,33.85,78400,28.6319769709769,28.6445846226594,28.4260519934959,28.4512672968609,93276.688602648,0.0,1.0
2014-06-30,34.15,34.26,34.0,34.07,1936800,28.7034203305111,28.7958764428495,28.577343813686,28.6361795215377,2304314.92966338,0.0,1.0
2014-07-01,34.36,34.52,34.15,34.15,388800,28.8799274540662,29.014409072013,28.7034203305111,28.7034203305111,462576.23123354,0.0,1.0
2014-07-02,34.26,34.42,34.19,34.35,194100,28.7958764428495,28.9303580607963,28.7370407349978,28.8715223529446,230931.189512423,0.0,1.0
2014-07-03,34.4798,34.51,34.39,34.4199,89000,28.9806205655039,29.0060039708913,28.9051427574312,28.930274009785,105888.077622904,0.0,1.0
2014-07-07,34.16,34.45,34.07,34.45,1322600,28.7118254316328,28.9555733641613,28.6361795215377,28.9555733641613,1573568.21869722,0.0,1.0
2014-07-08,33.91,34.08,33.8199,34.08,120700,28.501697903591,28.6445846226594,28.4259679424847,28.6445846226594,143603.269315556,0.0,1.0
2014-07-09,34.01,34.07,33.9059,34.02,206800,28.5857489148077,28.6361795215377,28.4982518121311,28.5941540159294,246041.061263107,0.0,1.0
2014-07-10,33.72,33.86,33.5404,33.62,105400,28.3420009822792,28.4596723979826,28.191045366134,28.2579499710625,125400.037993866,0.0,1.0
2014-07-11,33.72,33.7643,33.6,33.72,47300,28.3420009822792,28.3792355802482,28.2411397688191,28.3420009822792,56275.3491186894,0.0,1.0
2014-07-14,33.788,33.9191,33.75,33.89,102800,28.3991556699066,28.5093465456117,28.3672162856442,28.4848877013476,122306.67842286,0.0,1.0
2014-07-15,33.8,34.11,33.7,33.85,141500,28.4092417912526,28.6697999260244,28.3251907800359,28.4512672968609,168350.145883606,0.0,1.0
2014-07-16,33.9,34.0,33.79,33.96,185300,28.4932928024693,28.577343813686,28.4008366901309,28.5437234091993,220461.357118248,0.0,1.0
2014-07-17,33.61,33.879,33.57,33.85,92400,28.2495448699408,28.4756420901138,28.2159244654541,28.4512672968609,109933.240138835,0.0,1.0
2014-07-18,33.91,33.9398,33.69,33.78,73700,28.501697903591,28.5267451049336,28.3167856789142,28.3924315890092,87684.8463012136,0.0,1.0
2014-07-21,33.72,33.83,33.5801,33.83,1241700,28.3420009822792,28.4344570946176,28.224413617587,28.4344570946176,1477317.14589168,0.0,1.0
2014-07-22,33.79,33.92,33.79,33.86,165100,28.4008366901309,28.5101030047126,28.4008366901309,28.4596723979826,196428.332758893,0.0,1.0
2014-07-23,33.89,33.9344,33.7325,33.86,285900,28.4848877013476,28.5222063503278,28.3525073586813,28.4596723979826,340150.577442565,0.0,1.0
2014-07-24,33.8,33.94,33.74,33.8738,64000,28.4092417912526,28.526913206956,28.3588111845225,28.4712714375305,76144.2355939983,0.0,1.0
2014-07-25,33.88,33.9499,33.71,33.72,75700,28.476482600226,28.5352342570664,28.3335958811575,28.3420009822792,90064.3536635261,0.0,1.0
2014-07-28,33.89,33.91,33.64,33.8801,2850400,28.4848877013476,28.501697903591,28.2747601733058,28.4765666512372,3391273.89276771,0.0,1.0
2014-07-29,33.56,33.9,33.55,33.9,145300,28.2075193643324,28.4932928024693,28.1991142632108,28.4932928024693,172871.209872,0.0,1.0
2014-07-30,33.23,33.74,33.21,33.74,121400,27.9301510273172,28.3588111845225,27.9133408250739,28.3588111845225,144436.096892366,0.0,1.0
2014-07-31,32.56,33.028,32.06,32.98,386000,27.3670092521652,27.7603679846595,26.9467541960816,27.7200234992754,459244.920926303,0.0,1.0
2014-08-01,32.7,32.7219,32.353,32.56,226400,27.4846806678686,27.5030878393251,27.1930236589466,27.3670092521652,269360.233413769,0.0,1.0
2014-08-04,32.98,33.02,32.61,32.9,163800,27.7200234992754,27.7536439037621,27.4090347577736,27.6527826903021,194881.65297339,0.0,1.0
2014-08-05,32.59,33.22,32.53,33.22,149000,27.3922245555302,27.9217459261956,27.3417939488002,27.9217459261956,177273.298492278,0.0,1.0
2014-08-06,32.84,32.9,32.42,32.42,389700,27.602352083572,27.6527826903021,27.2493378364618,27.2493378364618,463647.009546581,0.0,1.0
2014-08-07,32.58,33.2,32.47,32.99,240500,27.3838194544085,27.9049357239522,27.2913633420701,27.7284286003971,286135.760318072,0.0,1.0
2014-08-08,32.95,32.96,32.52,32.64,73800,27.6948081959104,27.7032132970321,27.3333888476785,27.4342500611386,87803.8216693294,0.0,1.0
2014-08-11,32.96,33.2002,32.94,33.1,1672500,27.7032132970321,27.9051038259747,27.6864030947887,27.8208847127355,1989863.03173378,0.0,1.0
2014-08-12,32.96,33.01,32.81,32.95,141100,27.7032132970321,27.7452388026405,27.577136780207,27.6948081959104,167874.244411143,0.0,1.0
2014-08-13,33.1066,33.12,32.85,33.07,120000,27.8264320794758,27.8376949149789,27.6107571846937,27.7956694093705,142770.441738747,0.0,1.0
2014-08-14,33.1,33.17,33.04,33.12,100700,27.8208847127355,27.8797204205872,27.7704541060055,27.8376949149789,119808.195692432,0.0,1.0
2014-08-15,33.12,33.25,32.85,33.25,130400,27.8376949149789,27.9469612295606,27.6107571846937,27.9469612295606,155143.880022771,0.0,1.0
2014-08-18,33.49,33.49,33.24,33.3,1356700,28.1486836564807,28.1486836564807,27.9385561284389,27.988986735169,1614138.81922465,0.0,1.0
2014-08-19,33.7,33.73,33.57,33.57,119400,28.3251907800359,28.3504060834009,28.2159244654541,28.2159244654541,142056.589530053,0.0,1.0
2014-08-20,33.65,33.67,33.5,33.6324,449000,28.2831652744275,28.2999754766708,28.1570887576024,28.2683722964533,534199.402839145,0.0,1.0
2014-08-21,33.68,33.7,33.5,33.68,71100,28.3083805777925,28.3251907800359,28.1570887576024,28.3083805777925,84591.4867302076,0.0,1.0
2014-08-22,33.555,33.67,33.46,33.67,65200,28.2033168137716,28.2999754766708,28.1234683531157,28.2999754766708,77571.9400113858,0.0,1.0
2014-08-25,33.64,33.74,33.5598,33.74,170200,28.2747601733058,28.3588111845225,28.20735126231,28.3588111845225,202496.07653279,0.0,1.0
2014-08-26,33.93,34.03,33.87,33.98,152600,28.5185081058343,28.602559117051,28.4680774991043,28.5605336114427,181556.41174444,0.0,1.0
2014-08-27,33.78,33.79,33.68,33.78,123200,28.3924315890092,28.4008366901309,28.3083805777925,28.3924315890092,146577.653518447,0.0,1.0
2014-08-28,33.73,33.79,33.5001,33.68,85100,28.3504060834009,28.4008366901309,28.1571728086136,28.3083805777925,101248.038266395,0.0,1.0
2014-08-29,33.85,33.86,33.7,33.84,47500,28.4512672968609,28.4596723979826,28.3251907800359,28.4428621957393,56513.2998549207,0.0,1.0
2014-09-02,33.87,34.509,33.78,34.509,287000,28.4680774991043,29.0051634607791,28.3924315890092,29.0051634607791,341459.306491836,0.0,1.0
2014-09-03,33.93,34.03,33.87,33.98,104100,28.5185081058343,28.602559117051,28.4680774991043,28.5605336114427,123853.358208363,0.0,1.0
2014-09-04,33.88,34.15,33.83,34.12,66900,28.476482600226,28.7034203305111,28.4344570946176,28.6782050271461,79594.5212693513,0.0,1.0
2014-09-05,33.96,33.97,33.77,33.85,84900,28.5437234091993,28.552128510321,28.3840264878876,28.4512672968609,101010.087530164,0.0,1.0
2014-09-08,33.85,34.04,33.77,33.9,92500,28.4512672968609,28.6109642181727,28.3840264878876,28.4932928024693,110052.215506951,0.0,1.0
2014-09-09,33.55,33.83,33.51,33.83,114800,28.1991142632108,28.4344570946176,28.1654938587241,28.4344570946176,136583.722596734,0.0,1.0
2014-09-10,33.65,33.6566,33.41,33.61,84400,28.2831652744275,28.2887126411678,28.0814428475074,28.2495448699408,100415.210689585,0.0,1.0
2014-09-11,33.75,33.81,33.45,33.45,91300,28.3672162856442,28.4176468923742,28.115063251994,28.115063251994,108624.511089563,0.0,1.0
2014-09-12,33.5,33.8,33.43,33.75,55700,28.1570887576024,28.4092417912526,28.0982530497507,28.3672162856442,66269.2800404017,0.0,1.0
2014-09-15,33.51,33.59,33.43,33.54,116000,28.1654938587241,28.2327346676975,28.0982530497507,28.1907091620891,138011.427014122,0.0,1.0
2014-09-16,33.69,33.81,33.426,33.49,70800,28.3167856789142,28.4176468923742,28.094891009302,28.1486836564807,84234.5606258606,0.0,1.0
2014-09-17,33.68,33.9104,33.57,33.829,64100,28.3083805777925,28.5020341076358,28.2159244654541,28.4336165845054,76263.210962114,0.0,1.0
2014-09-18,33.725,33.7899,33.69,33.77,82200,28.34620353284,28.4007526391197,28.3167856789142,28.3840264878876,97797.7525910417,0.0,1.0
2014-09-19,33.588,33.89,33.5,33.89,67700,28.2310536474731,28.4848877013476,28.1570887576024,28.4848877013476,80546.3242142765,0.0,1.0
2014-09-22,33.12,33.58,33.11,33.58,64620,27.8376949149789,28.2243295665758,27.8292898138572,28.2243295665758,76881.8828763151,0.0,1.0
2014-09-23,32.87,33.0999,32.86,32.975,91255,27.7239738968026,27.9178814598959,27.7155394660461,27.8125354197465,108193.430752939,0.1147,1.0
2014-09-24,32.97,33.03,32.75,32.91,370045,27.8083182043682,27.8589247889075,27.6227607277239,27.7577116198289,438731.445761561,0.0,1.0
2014-09-25,32.46,32.85,32.4,32.85,99244,27.3781622357838,27.7071050352895,27.3275556512445,27.7071050352895,117665.320712779,0.0,1.0
2014-09-26,32.59,32.656,32.415,32.57,85737,27.487809835619,27.5434770786123,27.3402072973793,27.4709409741059,101651.199084595,0.0,1.0
2014-09-29,32.46,32.5999,32.19,32.34,1631024,27.3781622357838,27.496159922068,27.1504326053568,27.2769490667051,1933768.91348837,0.0,1.0
2014-09-30,32.12,32.43,31.98,32.43,707838,27.0913915900609,27.3528589435141,26.9733095594691,27.3528589435141,839224.389209343,0.0,1.0
2014-10-01,31.39,32.01,31.335,31.95,733758,26.4756781448322,26.9986128517387,26.4292887756711,26.9480062671994,869955.568050133,0.0,1.0
2014-10-02,31.39,31.4412,30.82,31.38,560035,26.4756781448322,26.5188624303058,25.9949155917085,26.4672437140756,663986.718445259,0.0,1.0
2014-10-03,31.3636,31.593,31.33,31.55,155089,26.4534112476349,26.6468970891903,26.4250715602929,26.6106290369371,183876.072347187,0.0,1.0
2014-10-06,31.36,31.55,31.23,31.45,170861,26.4503748525625,26.6106290369371,26.3407272527273,26.5262847293715,202575.615274537,0.0,1.0
2014-10-07,30.8,31.2568,30.8,31.23,153748,25.9780467301953,26.3633315271549,25.9780467301953,26.3407272527273,182286.160664105,0.0,1.0
2014-10-08,31.2,31.21,30.398,30.78,212135,26.3154239604576,26.3238583912142,25.6389826137818,25.9611778686822,251510.74935921,0.0,1.0
2014-10-09,30.3112,31.21,30.24,31.08,233916,25.5657717548148,26.3238583912142,25.5057186078282,26.2142107913789,277334.661640507,0.0,1.0
2014-10-10,29.68,30.341,29.68,30.28,192843,25.033390485461,25.5909063584694,25.033390485461,25.5394563308544,228637.836465826,0.0,1.0
2014-10-13,28.9999,30.0,28.98,29.71,2395057,24.4597648497075,25.3032922696708,24.442980332502,25.0586937777306,2839619.0200958,0.0,1.0
2014-10-14,29.14,29.564,28.9,29.18,668356,24.5779312246069,24.9355510886849,24.3755048864495,24.6116689476331,792413.879834652,0.0,1.0
2014-10-15,29.3072,29.43,28.35,28.8,1503679,24.7189549068565,24.822529716547,23.9116111948389,24.291160578884,1782786.58441892,0.0,1.0
2014-10-16,29.66,29.7768,28.661,28.69,366160,25.0165216239479,25.1150357751844,24.1739219913678,24.1983818405618,434125.325784845,0.0,1.0
2014-10-17,29.98,30.221,29.7901,29.84,364193,25.2864234081577,25.4896931893907,25.1262535680907,25.1683413775659,431793.218193031,0.0,1.0
2014-10-20,30.46,30.46,29.9,29.95,6968844,25.6912760844724,25.6912760844724,25.2189479621052,25.261120115888,8262376.20669589,0.0,1.0
2014-10-21,31.28,31.3,30.63,30.63,187179,26.3828994065101,26.3997682680232,25.8346614073339,25.8346614073339,221922.504793209,0.0,1.0
2014-10-22,30.92,31.59,30.9,31.33,885746,26.079259899274,26.6443667599633,26.0623910377609,26.4250715602929,1050155.04373122,0.0,1.0
2014-10-23,31.34,31.63,31.04,31.26,220449,26.4335059910494,26.6781044829896,26.1804730683527,26.366030544997,261367.964671028,0.0,1.0
2014-10-24,31.54,31.55,31.04,31.35,297054,26.6021946061806,26.6106290369371,26.1804730683527,26.441940421806,352192.114173289,0.0,1.0
2014-10-27,30.8,31.27,30.58,31.27,13348945,25.9780467301953,26.3744649757535,25.7924892535511,26.3744649757535,15826729.017394,0.0,1.0
2014-10-28,31.321,31.33,30.83,30.95,6390972,26.417480572612,26.4250715602929,26.003350022465,26.1045631915437,7577241.64731763,0.0,1.0
2014-10-29,30.92,31.3797,30.73,31.33,171671,26.079259899274,26.466990681153,25.9190057148994,26.4250715602929,203535.964613312,0.0,1.0
2014-10-30,31.03,31.1866,30.72,30.72,1471747,26.1720386375962,26.3041218232438,25.9105712841429,25.9105712841429,1744927.47937478,0.0,1.0
2014-10-31,31.68,31.69,31.2036,31.4,246132,26.7202766367724,26.7287110675289,26.31846035553,26.4841125755888,291818.152408989,0.0,1.0
2014-11-03,31.52,31.8099,31.45,31.71,323822,26.5853257446674,26.8298398923,26.5262847293715,26.745579929042,383928.695778623,0.0,1.0
2014-11-04,31.26,31.5,31.077,31.38,81681,26.366030544997,26.5684568831543,26.211680462152,26.4672437140756,96842.3386919159,0.0,1.0
2014-11-05,31.58,31.58,31.2501,31.43,93775,26.6359323292068,26.6359323292068,26.357680458548,26.5094158678584,111181.184251349,0.0,1.0
2014-11-06,31.83,31.86,31.44,31.49,82133,26.8467930981207,26.8720963903904,26.517850298615,26.5600224523978,97378.2373352817,0.0,1.0
2014-11-07,32.11,32.15,31.89,31.89,42586,27.0829571593043,27.1166948823305,26.8973996826601,26.8973996826601,50490.662890194,0.0,1.0
2014-11-10,32.13,32.27,32.06,32.23,49698,27.0998260208174,27.2179080514092,27.0407850055215,27.184170328383,58922.767207929,0.0,1.0
2014-11-11,32.2,32.22,32.02,32.15,328263,27.1588670361133,27.1757358976264,27.0070472824953,27.1166948823305,389194.018511336,0.0,1.0
2014-11-12,32.3,32.3211,32.04,32.04,63073,27.2432113436789,27.2610079925752,27.0239161440084,27.0239161440084,74780.3874623868,0.0,1.0
2014-11-13,32.15,32.3801,32.06,32.3001,93201,27.1166948823305,27.3107711340389,27.0407850055215,27.2432956879865,110500.640398933,0.0,1.0
2014-11-14,32.17,32.23,32.02,32.17,33808,27.1335637438436,27.184170328383,27.0070472824953,27.1335637438436,40083.3215373992,0.0,1.0
2014-11-17,32.17,32.2199,32.05,32.08,68395,27.1335637438436,27.1756515533189,27.032350574765,27.0576538670346,81090.2383030767,0.0,1.0
2014-11-18,32.42,32.4451,32.21,32.21,108811,27.3444245127576,27.3655949339565,27.1673014668699,27.1673014668699,129008.113458528,0.0,1.0
2014-11-19,32.14,32.3004,32.12,32.29,86684,27.108260451574,27.2435487209091,27.0913915900609,27.2347769129223,102773.977879434,0.0,1.0
2014-11-20,32.4793,32.48,31.98,31.98,130722,27.394440687144,27.3950310972969,26.9733095594691,26.9733095594691,154986.155880616,0.0,1.0
2014-11-21,32.84,33.09,32.71,32.89,189834,27.698670604533,27.9095313734469,27.5890230046977,27.7408427583157,225070.316514748,0.0,1.0
2014-11-24,32.79,32.9,32.72,32.9,24583,27.6564984507502,27.7492771890723,27.5974574354543,27.7492771890723,29146.0096235767,0.0,1.0
2014-11-25,32.71,32.875,32.65,32.81,55385,27.5890230046977,27.7281911121809,27.5384164201584,27.6733673122633,65665.3680593011,0.0,1.0
2014-11-26,32.59,32.65,32.4471,32.65,43051,27.487809835619,27.5384164201584,27.3672818201078,27.5384164201584,51041.9745476388,0.0,1.0
2014-11-28,31.89,32.38,31.85,32.38,28314,26.8973996826601,27.3106867897313,26.8636619596338,27.3106867897313,33569.5446642782,0.0,1.0
2014-12-01,31.5,31.79,31.38,31.79,111600,26.5684568831543,26.8130553750945,26.4672437140756,26.8130553750945,132314.797786729,0.0,1.0
2014-12-02,31.67,31.8199,31.47,31.47,80145,26.7118422060158,26.8382743230566,26.5431535908847,26.5431535908847,95021.2317976471,0.0,1.0
2014-12-03,32.29,32.32,31.74,31.75,859502,27.2347769129223,27.260080205192,26.7708832213117,26.7793176520683,1019039.72515492,0.0,1.0
2014-12-04,32.26,32.29,32.04,32.12,141041,27.2094736206527,27.2347769129223,27.0239161440084,27.0913915900609,167220.532210018,0.0,1.0
2014-12-05,32.18,32.3961,32.13,32.22,105859,27.1419981746002,27.3242662232494,27.0998260208174,27.1757358976264,125508.173646105,0.0,1.0
2014-12-08,31.66,32.07,31.6,32.05,175130,26.7034077752592,27.0492194362781,26.6528011907199,27.032350574765,207637.01197482,0.0,1.0
2014-12-09,31.87,31.878,31.311,31.46,85684,26.8805308211469,26.8872783657522,26.4090461418554,26.5347191601281,101588.361411811,0.0,1.0
2014-12-10,31.07,31.78,31.03,31.78,197785,26.2057763606224,26.8046209443379,26.1720386375962,26.8046209443379,234497.153048819,0.0,1.0
2014-12-11,31.07,31.4,30.99,31.15,79631,26.2057763606224,26.4841125755888,26.1383009145699,26.2732518066748,94411.8249332888,0.0,1.0
2014-12-12,30.22,30.77,30.22,30.77,944356,25.488849746315,25.9527434379257,25.488849746315,25.9527434379257,1119644.02489861,0.0,1.0
2014-12-15,30.01,30.46,29.9,30.46,208545,25.3117267004274,25.6912760844724,25.2189479621052,25.6912760844724,247254.386240443,0.0,1.0
2014-12-16,30.04,30.56,29.95,29.95,99057,25.337029992697,25.775620392038,25.261120115888,25.261120115888,117443.610433334,0.0,1.0
2014-12-17,30.78,30.859,30.03,30.08,50836,25.9611778686822,26.027809871659,25.3285955619405,25.3707677157232,60271.998748084,0.0,1.0
2014-12-18,31.29,31.34,30.92,31.25,87610,26.3913338372666,26.4335059910494,26.079259899274,26.3575961142404,103871.858728453,0.0,1.0
2014-12-19,31.7,31.73,31.37,31.4,31330,26.7371454982855,26.7624487905551,26.4588092833191,26.4841125755888,37145.3639306292,0.0,1.0
2014-12-22,31.65,31.73,31.5636,31.73,51593,26.6949733445027,26.7624487905551,26.622099862766,26.7624487905551,61169.5104140745,0.0,1.0
2014-12-23,31.69,31.7436,31.5576,31.56,35629,26.9319808487619,26.977533205136,26.8194597296589,26.821499387407,41923.5041172958,0.241,1.0
2014-12-24,31.67,31.7,31.63,31.63,8353,26.9149837008612,26.9404794227123,26.8809894050596,26.8809894050596,9828.7077911749,0.0,1.0
2014-12-26,31.76,31.8599,31.75,31.75,16561,26.9914708664146,27.0763716201789,26.9829722924642,26.9829722924642,19486.7987225725,0.0,1.0
2014-12-29,31.86,32.0009,31.73,31.73,48662,27.0764566059184,27.1962015128793,26.9659751445635,26.9659751445635,57259.0181412851,0.0,1.0
2014-12-30,31.85,31.98,31.77,31.81,86308,27.0679580319681,27.178439493323,26.999969440365,27.0339637361665,101555.861611484,0.0,1.0
2014-12-31,31.55,31.92,31.53,31.91,33369,26.8130008134566,27.1274480496207,26.7960036655558,27.1189494756704,39264.2344407657,0.0,1.0
2015-01-02,31.58,31.77,31.31,31.73,428217,26.8384965353077,26.999969440365,26.6090350386474,26.9659751445635,503869.240298522,0.0,1.0
2015-01-05,30.74,31.33,30.65,31.33,101346,26.1246163234756,26.6260321865482,26.0481291579222,26.6260321865482,119250.594972395,0.0,1.0
2015-01-06,30.44,30.87,30.26,30.81,121867,25.8696591049641,26.2350977848306,25.7166847738572,26.1841063411283,143396.998968887,0.0,1.0
2015-01-07,30.65,30.69,30.43,30.69,54148,26.0481291579222,26.0821234537237,25.8611605310137,26.0821234537237,63714.2187808618,0.0,1.0
2015-01-08,31.38,31.39,30.9,30.9,108512,26.6685250563001,26.6770236302505,26.2605935066817,26.2605935066817,127682.597849392,0.0,1.0
2015-01-09,31.16,31.44,31.0075,31.44,341653,26.4815564293917,26.7195165000024,26.3519531766483,26.7195165000024,402012.15167943,0.0,1.0
2015-01-12,30.83,31.16,30.564,31.16,125127,26.201103489029,26.4815564293917,25.9750414219489,26.4815564293917,147232.936643882,0.0,1.0
2015-01-13,30.51,31.062,30.2381,31.06,203682,25.9291491226168,26.3982704046779,25.6980728969059,26.3965706898878,239666.091263269,0.0,1.0
2015-01-14,30.13,30.17,29.69,30.0,200960,25.6062033125023,25.6401976083038,25.2322660586855,25.4957218511473,236463.200971448,0.0,1.0
2015-01-15,29.77,30.4,29.77,30.35,66392,25.3002546502885,25.8356648091626,25.3002546502885,25.7931719394107,78121.3417540626,0.0,1.0
2015-01-16,30.16,30.16,29.65,29.75,75115,25.6316990343534,25.6316990343534,25.1982717628839,25.2832575023877,88385.4167046695,0.0,1.0
2015-01-20,30.05,30.34,29.84,30.29,63482,25.5382147208992,25.7846733654603,25.3597446679412,25.7421804957084,74697.2378785306,0.0,1.0
2015-01-21,30.4,30.42,30.02,30.11,60603,25.8356648091626,25.8526619570634,25.5127189990481,25.5892061646015,71309.6107109509,0.0,1.0
2015-01-22,30.81,30.84,30.3262,30.6,71236,26.1841063411283,26.2096020629794,25.7729453334088,26.0056362881703,83821.1215386251,0.0,1.0
2015-01-23,30.04,30.78,30.02,30.78,66195,25.5297161469488,26.1586106192771,25.5127189990481,26.1586106192771,77889.5381583652,0.0,1.0
2015-01-26,30.5,30.5,29.91,29.91,267544,25.9206505486664,25.9206505486664,25.4192346855939,25.4192346855939,314810.462981217,0.0,1.0
2015-01-27,30.23,30.43,29.88,30.08,100465,25.6911890520061,25.8611605310137,25.3937389637427,25.5637104427504,118213.950465747,0.0,1.0
2015-01-28,29.83,30.58,29.78,30.44,45618,25.3512460939908,25.9886391402695,25.3087532242389,25.8696591049641,53677.2407539587,0.0,1.0
2015-01-29,29.86,29.8984,29.4244,29.81,37185,25.3767418158419,25.4093763398114,25.0065439345633,25.33424894609,43754.3995229067,0.0,1.0
2015-01-30,29.88,30.18,29.6796,29.75,99624,25.3937389637427,25.6486961822542,25.2234275417771,25.2832575023877,117224.372679039,0.0,1.0
2015-02-02,30.04,30.09,29.67,30.0599,465907,25.5297161469488,25.5722090167007,25.2152689107847,25.5466283091101,548217.857160653,0.0,1.0
2015-02-03,30.83,30.86,30.12,30.12,229299,26.201103489029,26.2265992108802,25.5977047385519,25.5977047385519,269808.795379938,0.0,1.0
2015-02-04,30.65,30.8499,30.5626,30.62,41885,26.0481291579222,26.2180156511903,25.9738516215958,26.022633436071,49284.7391156902,0.0,1.0
2015-02-05,31.17,31.2032,30.7901,30.87,45415,26.4900550033421,26.5182702688573,26.167194178967,26.2350977848306,53438.3771502703,0.0,1.0
2015-02-06,31.28,31.36,31.14,31.2,1201412,26.5835393167963,26.6515279083993,26.4645592814909,26.5155507251932,1413663.05337137,0.0,1.0
2015-02-09,31.39,31.61,31.24,31.24,230914,26.6770236302505,26.8639922571589,26.5495450209947,26.5495450209947,271709.114197457,0.0,1.0
2015-02-10,31.67,31.77,31.34,31.77,278856,26.9149837008612,26.999969440365,26.6345307604985,26.999969440365,328120.931379848,0.0,1.0
2015-02-11,31.69,31.78,31.4863,31.65,67068,26.9319808487619,27.0084680143154,26.7588648973926,26.8979865529604,78916.7693210248,0.0,1.0
2015-02-12,32.24,32.2945,31.86,31.86,72957,27.399402416033,27.4457196440626,27.0764566059184,27.0764566059184,85846.1671639827,0.0,1.0
2015-02-13,32.53,32.57,32.281,32.34,75444,27.6458610605941,27.6798553563956,27.4342465692295,27.4843881555368,88772.5404761642,0.0,1.0
2015-02-17,32.57,32.71,32.29,32.47,48093,27.6798553563956,27.7988353917009,27.4418952857849,27.5948696168918,56589.4940501586,0.0,1.0
2015-02-18,32.54,32.558,32.27,32.5,298737,27.6543596345444,27.6696570676551,27.4248981378841,27.6203653387429,351514.267857324,0.0,1.0
2015-02-19,32.61,32.69,32.28,32.39,77871,27.7138496521971,27.7818382438002,27.4333967118345,27.5268810252887,91628.313708438,0.0,1.0
2015-02-20,32.71,32.71,32.24,32.56,101024,27.7988353917009,27.7988353917009,27.399402416033,27.6713567824452,118871.707876889,0.0,1.0
2015-02-23,32.66,32.71,32.4656,32.61,37445,27.756342521949,27.7988353917009,27.5911302443536,27.7138496521971,44060.3332025075,0.0,1.0
2015-02-24,32.83,32.87,32.67,32.72,51615,27.9008182791055,27.9348125749071,27.7648410958994,27.8073339656513,60733.7187407511,0.0,1.0
2015-02-25,32.64,32.885,32.612,32.83,50368,27.7393453740483,27.9475604358326,27.7155493669872,27.9008182791055,59266.4137466656,0.0,1.0
2015-02-26,32.54,32.76,32.4588,32.7,50569,27.6543596345444,27.8413282614529,27.5853512140673,27.7903368177506,59502.9240143571,0.0,1.0
2015-02-27,32.4397,32.62,32.43,32.53,70123,27.5691189378221,27.7223482261475,27.5608753210902,27.6458610605941,82511.4900563341,0.0,1.0
2015-03-02,32.64,32.64,32.3227,32.42,93773,27.7393453740483,27.7393453740483,27.4696856226026,27.5523767471399,110339.688220022,0.0,1.0
2015-03-03,32.35,32.56,32.29,32.54,54680,27.4928867294872,27.6713567824452,27.4418952857849,27.6543596345444,64340.206156045,0.0,1.0
2015-03-04,32.24,32.27,31.97,32.19,32922,27.399402416033,27.4248981378841,27.1699409193726,27.3569095462811,38738.263845452,0.0,1.0
2015-03-05,32.16,32.17,32.0167,32.101,46650,27.3314138244299,27.3399123983803,27.2096292597209,27.2812722381227,54891.5621283742,0.0,1.0
2015-03-06,31.71,31.975,31.63,31.97,11033,26.9489779966627,27.1741902063478,26.8809894050596,27.1699409193726,12982.1780270601,0.0,1.0
2015-03-09,31.7,31.88,31.7,31.88,35431,26.9404794227123,27.0934537538192,26.9404794227123,27.0934537538192,41690.5238535997,0.0,1.0
2015-03-10,31.08,31.4173,31.08,31.4173,68248,26.4135678377886,26.700224737135,26.4135678377886,26.700224737135,80305.2375592129,0.0,1.0
2015-03-11,31.2064,31.2502,31.0852,31.16,31276,26.5209898125214,26.5582135664241,26.4179870962428,26.4815564293917,36801.4683199793,0.0,1.0
2015-03-12,31.5,31.5199,31.34,31.34,134310,26.7705079437047,26.7874201058659,26.6345307604985,26.6345307604985,158038.278873782,0.0,1.0
2015-03-13,31.25,31.39,31.03,31.39,49650,26.5580435949451,26.6770236302505,26.3710749680367,26.6770236302505,58421.5661237681,0.0,1.0
2015-03-16,31.27,31.32,31.111,31.32,190966,26.5750407428459,26.6175336125978,26.4399134170348,26.6175336125978,224703.580994793,0.0,1.0
2015-03-17,31.15,31.22,30.9401,31.13,67229,26.4730578554413,26.532547873094,26.2946727882228,26.4560607075405,79106.2128687774,0.0,1.0
2015-03-18,31.78,31.9186,31.01,31.08,55599,27.0084680143154,27.1262582492677,26.3540778201359,26.4135678377886,65421.564046634,0.0,1.0
2015-03-19,31.31,31.59,31.2401,31.59,21031,26.6090350386474,26.8469951092581,26.5496300067342,26.8469951092581,24746.5046757093,0.0,1.0
2015-03-20,31.71,31.76,31.41,31.48,31896,26.9489779966627,26.9914708664146,26.6940207781512,26.7535107958039,37531.0024790273,0.0,1.0
2015-03-23,31.75,31.8755,31.72,31.72,32050,26.9829722924642,27.0896293955415,26.9574765706131,26.9574765706131,37712.2093507909,0.0,1.0
2015-03-24,31.69,31.7753,31.56,31.72,26198,26.9319808487619,27.0044736845587,26.821499387407,26.9574765706131,30826.348223776,0.0,1.0
2015-03-25,31.37,31.81,31.37,31.72,28662,26.6878168191674,27.0621438641287,26.6878168191674,26.9855769685684,33690.5392483899,0.0327,1.0
2015-03-26,31.43,31.55,31.2947,31.35,42599,26.7388614162076,26.8409506102879,26.623755849882,26.6708019534874,50072.6844407983,0.0,1.0
2015-03-27,31.42,31.4368,31.2901,31.3955,35577,26.7303539833676,26.7446464705388,26.6198424307756,26.7095107729095,41818.7256590596,0.0,1.0
2015-03-30,32.01,32.06,31.6,31.6,44744,27.2322925209292,27.2748296851294,26.8834877744881,26.8834877744881,52594.0090757783,0.0,1.0
2015-03-31,31.78,31.862,31.71,31.84,46896,27.0366215656086,27.1063825148968,26.9770695357284,27.0876661626488,55123.5618098001,0.0,1.0
2015-04-01,31.55,31.73,31.4222,31.73,54348,26.8409506102879,26.9940844014085,26.7322256185924,26.9940844014085,63882.9609612552,0.0,1.0
2015-04-02,31.66,31.73,31.5,31.56,56069,26.9345323715283,26.9940844014085,26.7984134460878,26.849458043128,65905.8978828403,0.0,1.0
2015-04-06,31.91,31.98,31.58,31.58,27008,27.147218192529,27.2067702224091,26.866472908808,26.866472908808,31746.3569890626,0.0,1.0
2015-04-07,31.78,31.9703,31.76,31.88,14911,27.0366215656086,27.1985180125543,27.0196066999285,27.1216958940089,17527.0264019518,0.0,1.0
2015-04-08,31.96,31.9932,31.7,31.86,24254,27.1897553567291,27.218000033758,26.9685621028884,27.1046810283288,28509.187737438,0.0,1.0
2015-04-09,32.1399,32.16,31.9,31.9,196561,27.3428040735212,27.3599040135296,27.1387107596889,27.1387107596889,231046.196539068,0.0,1.0
2015-04-10,32.17,32.27,31.97,32.19,126800,27.3684114463697,27.45348577477,27.1982627895691,27.3854263120497,149046.136930285,0.0,1.0
2015-04-13,31.99,32.24,31.95,32.16,226626,27.2152776552492,27.4279634762499,27.1812479238891,27.3599040135296,266385.881923997,0.0,1.0
2015-04-14,32.08,32.1001,31.8564,31.99,49144,27.2918445508094,27.3089444908179,27.1016183525064,27.2152776552492,57765.957044968,0.0,1.0
2015-04-15,32.45,32.57,32.17,32.17,190096,27.6066195658905,27.7087087599708,27.3684114463697,27.3684114463697,223446.959352519,0.0,1.0
2015-04-16,32.21,32.4094,32.18,32.39,99167,27.4024411777298,27.5720793885599,27.3769188792097,27.5555749688503,116565.128241054,0.0,1.0
2015-04-17,32.09,32.17,31.991,32.17,29325,27.3003519836495,27.3684114463697,27.2161283985332,27.3684114463697,34469.8577719291,0.0,1.0
2015-04-20,32.14,32.28,32.12,32.2,54404,27.3428891478496,27.46199320761,27.3258742821695,27.3939337448898,63948.7857535902,0.0,1.0
2015-04-21,31.89,32.2,31.78,32.19,54734,27.1302033268489,27.3939337448898,27.0366215656086,27.3854263120497,64336.6818512794,0.0,1.0
2015-04-22,31.99,32.01,31.86,31.94,48805,27.2152776552492,27.2322925209292,27.1046810283288,27.172740491049,57367.4819627962,0.0,1.0
2015-04-23,32.22,32.2901,31.92,31.92,18424,27.4109486105698,27.4705857147784,27.155725625369,27.155725625369,21656.3566782616,0.0,1.0
2015-04-24,32.35,32.4,32.27,32.3,17770,27.5215452374902,27.5640824016903,27.45348577477,27.47900807329,20887.6171392048,0.0,1.0
2015-04-27,32.39,32.63,32.37,32.46,57740,27.5555749688503,27.759753357011,27.5385601031702,27.6151269987305,67870.0626684122,0.0,1.0
2015-04-28,32.69,32.71,32.24,32.42,22738,27.8107979540511,27.8278128197312,27.4279634762499,27.5810972673704,26727.2165735081,0.0,1.0
2015-04-29,32.5,32.61,32.35,32.48,128821,27.6491567300906,27.7427384913309,27.5215452374902,27.6321418644105,151421.706667952,0.0,1.0
2015-04-30,32.4,32.71,32.36,32.4428,176811,27.5640824016903,27.8278128197312,27.5300526703302,27.6004942142456,207831.202813728,0.0,1.0
2015-05-01,33.04,33.13,32.57,32.73,1051276,28.1085581034521,28.1851249990124,27.7087087599708,27.8448276854112,1235714.72119497,0.0,1.0
2015-05-04,33.12,33.2999,33.1,33.23,191549,28.1766175661723,28.3296662829644,28.1596027004923,28.2701993274126,225154.877625073,0.0,1.0
2015-05-05,32.69,33.31,32.63,33.19,72792,27.8107979540511,28.3382587901329,27.759753357011,28.2361695960525,85562.8264939222,0.0,1.0
2015-05-06,32.67,32.92,32.54,32.92,94679,27.7937830883711,28.0064689093718,27.6831864614507,28.0064689093718,111289.74131248,0.0,1.0
2015-05-07,32.73,32.74,32.45,32.5,56653,27.8448276854112,27.8533351182513,27.6066195658905,27.6491567300906,66592.3564314784,0.0,1.0
2015-05-08,33.09,33.2,32.98,32.98,101800,28.1510952676522,28.2446770288925,28.0575135064119,28.0575135064119,119660.068923526,0.0,1.0
2015-05-11,33.14,33.23,33.02,33.02,48219,28.1936324318524,28.2701993274126,28.0915432377721,28.0915432377721,56678.6725287178,0.0,1.0
2015-05-12,32.99,33.04,32.86,32.97,41334,28.066020939252,28.1085581034521,27.9554243123316,28.0490060735719,48585.7493996562,0.0,1.0
2015-05-13,33.21,33.352,33.0947,33.13,22274,28.2531844617326,28.373990008061,28.1550937610871,28.1851249990124,26181.8111513026,0.0,1.0
2015-05-14,33.47,33.5704,33.31,33.49,24107,28.4743777155733,28.5597923412872,28.3382587901329,28.4913925812534,28336.3976575582,0.0,1.0
2015-05-15,33.58,33.588,33.3245,33.5,34839,28.5679594768136,28.5747654230856,28.3505945677509,28.4999000140934,40951.2489315001,0.0,1.0
2015-05-18,33.6,33.61,33.41,33.48,117038,28.5849743424937,28.5934817753337,28.4233331185331,28.4828851484133,137571.465095005,0.0,1.0
2015-05-19,33.42,33.6,33.32,33.59,25387,28.4318405513732,28.5849743424937,28.3467662229729,28.5764669096536,29840.9643395043,0.0,1.0
2015-05-20,33.42,33.53,33.32,33.32,37057,28.4318405513732,28.5254223126135,28.3467662229729,28.3467662229729,43558.3808850597,0.0,1.0
2015-05-21,33.43,33.492,33.35,33.35,40602,28.4403479842132,28.4930940678214,28.372288521493,28.372288521493,47725.3253284183,0.0,1.0
2015-05-22,33.37,33.48,33.2301,33.48,27451,28.389303387173,28.4828851484133,28.270284401741,28.4828851484133,32267.0781141424,0.0,1.0
2015-05-26,32.9698,33.23,32.85,33.23,71461,28.0488359249151,28.2701993274126,27.9469168794916,28.2701993274126,83998.3122332422,0.0,1.0
2015-05-27,33.21,33.22,32.93,32.99,22449,28.2531844617326,28.2616918945726,28.0149763422118,28.066020939252,26387.5136273499,0.0,1.0
2015-05-28,33.09,33.11,32.96,33.11,11659,28.1510952676522,28.1681101333323,28.0404986407319,28.1681101333323,13704.4866756325,0.0,1.0
2015-05-29,32.79,32.99,32.76,32.97,161399,27.8958722824514,28.066020939252,27.8703499839313,28.0490060735719,189715.27960892,0.0,1.0
2015-06-01,32.75,32.94,32.54,32.94,508265,27.8618425510913,28.0234837750518,27.6831864614507,28.0234837750518,597436.394218229,0.0,1.0
2015-06-02,33.03,33.1296,32.63,32.63,117316,28.1000506706121,28.1847847016988,27.759753357011,27.759753357011,137898.238171241,0.0,1.0
2015-06-03,33.13,33.32,33.0215,33.12,33762,28.1851249990124,28.3467662229729,28.0928193526981,28.1766175661723,39685.2971217688,0.0,1.0
2015-06-04,32.81,33.04,32.75,33.04,195879,27.9128871481315,28.1085581034521,27.8618425510913,28.1085581034521,230244.544603843,0.0,1.0
2015-06-05,32.79,32.81,32.5399,32.79,67587,27.8958722824514,27.9128871481315,27.6831013871223,27.8958722824514,79444.6471349147,0.0,1.0
2015-06-08,32.55,32.83,32.55,32.81,45039,27.6916938942907,27.9299020138115,27.6916938942907,27.9128871481315,52940.7646782581,0.0,1.0
2015-06-09,32.51,32.75,32.509,32.53,106366,27.6576641629306,27.8618425510913,27.6568134196466,27.6746790286107,125027.14038428,0.0,1.0
2015-06-10,32.89,33.0002,32.62,32.62,32865,27.9809466108517,28.0746985207488,27.7512459241709,27.7512459241709,38630.9250016863,0.0,1.0
2015-06-11,32.96,32.98,32.88,32.91,41920,28.0404986407319,28.0575135064119,27.9724391780117,27.9979614765317,49274.5588337346,0.0,1.0
2015-06-12,32.79,32.89,32.7101,32.89,25805,27.8958722824514,27.9809466108517,27.8278978940596,27.9809466108517,30332.2993965774,0.0,1.0
2015-06-15,32.48,32.61,32.37,32.61,28128,27.6321418644105,27.7427384913309,27.5385601031702,27.7427384913309,33062.8528357655,0.0,1.0
2015-06-16,32.5935,32.6282,32.48,32.48,22878,27.7287012271449,27.7582220190998,27.6321418644105,27.6321418644105,26891.7785543459,0.0,1.0
2015-06-17,32.68,32.72,32.4,32.72,18801,27.8022905212111,27.8363202525712,27.5640824016903,27.8363202525712,22099.4985838036,0.0,1.0
2015-06-18,32.92,32.9601,32.7699,32.79,28561,28.0064689093718,28.0405837150603,27.878772342443,27.8958722824514,33571.8195336425,0.0,1.0
2015-06-19,32.84,32.99,32.84,32.84,18218,27.9384094466515,28.066020939252,27.9384094466515,27.9384094466515,21414.215477886,0.0,1.0
2015-06-22,32.88,33.02,32.7587,33.02,21571,27.9724391780117,28.0915432377721,27.8692440176621,28.0915432377721,25355.4749189525,0.0,1.0
2015-06-23,32.92,32.962,32.8401,32.93,20598,28.0064689093718,28.0422001272999,27.9384945209799,28.0149763422118,24211.7691521294,0.0,1.0
2015-06-24,32.61,32.8864,32.5801,32.87,25013,27.8057785686755,28.0414583355072,27.7802835432476,28.0274744419615,29334.6912759672,0.0741,1.0
2015-06-25,32.51,32.5903,32.4108,32.59,18768,27.720510925104,27.7889808428919,27.635925422681,27.7887250399612,22010.6938738796,0.0,1.0
2015-06-26,32.52,32.57,32.3901,32.57,10944,27.7290376894611,27.7716715112469,27.6182750204617,27.7716715112469,12834.8803152035,0.0,1.0
2015-06-29,31.78,32.28,31.761,32.28,111522,27.0980571270318,27.5243953448895,27.0818562747532,27.5243953448895,130790.526545333,0.0,1.0
2015-06-30,31.57,32.01,31.57,32.01,905286,26.9189950755316,27.2941727072463,26.9189950755316,27.2941727072463,1061699.32940692,0.0,1.0
2015-07-01,31.72,31.87,31.44,31.44,620461,27.0468965408889,27.1747980062462,26.8081471388886,26.8081471388886,727662.890647978,0.0,1.0
2015-07-02,31.6999,31.848,31.57,31.84,63856,27.029757744531,27.1560391246605,26.9189950755316,27.1492177131747,74888.8996169256,0.0,1.0
2015-07-06,31.38,31.7099,31.31,31.4,80490,26.7569865527457,27.0382845088882,26.6972992022456,26.77404008146,94396.8856515651,0.0,1.0
2015-07-07,31.3699,31.4,30.7501,31.1961,61738,26.748374520745,26.77404008146,26.2198856658887,26.6001793562177,72404.9562225906,0.0,1.0
2015-07-08,30.73,31.22,30.69,31.11,210664,26.2027468695308,26.6205583230313,26.1686398121022,26.5267639151026,247062.063845214,0.0,1.0
2015-07-09,30.76,31.118,30.75,31.06,83883,26.2283271626022,26.5335853265883,26.2198003982451,26.4841300933168,98376.1207492886,0.0,1.0
2015-07-10,31.15,31.15,31.0,31.12,60496,26.5608709725312,26.5608709725312,26.4329695071739,26.5352906794597,70948.3661868192,0.0,1.0
2015-07-13,31.54,31.55,31.32,31.37,24628,26.8934147824602,26.9019415468173,26.7058259666028,26.7484597883886,28883.1718204341,0.0,1.0
2015-07-14,31.68,31.7035,31.46,31.54,21863,27.0127894834603,27.0328273796996,26.8252006676029,26.8934147824602,25640.4411852425,0.0,1.0
2015-07-15,31.27,31.64,31.27,31.64,21923,26.663192144817,26.9786824260317,26.663192144817,26.9786824260317,25710.8078536373,0.0,1.0
2015-07-16,31.2,31.3296,31.16,31.32,60596,26.603504794317,26.7140116603857,26.5693977368883,26.7058259666028,71065.643967477,0.0,1.0
2015-07-17,30.87,31.21,30.77,31.21,36564,26.3221215705309,26.6120315586741,26.2368539269594,26.6120315586741,42881.4477197643,0.0,1.0
2015-07-20,30.6001,30.79,30.57,30.79,73673,26.0919842005314,26.2539074556737,26.0663186398163,26.2539074556737,86402.0593441141,0.0,1.0
2015-07-21,30.47,30.76,30.45,30.59,19292,25.9810509962448,26.2283271626022,25.9639974675305,26.0833721685306,22625.2294445272,0.0,1.0
2015-07-22,30.3799,30.5205,30.28,30.32,61468,25.9042248493868,26.0241111562484,25.8190424734589,25.8531495308875,72088.3062148144,0.0,1.0
2015-07-23,30.17,30.54,30.17,30.54,41804,25.7252480655302,26.0407383467449,25.7252480655302,26.0407383467449,49026.8034262396,0.0,1.0
2015-07-24,29.65,30.18,29.528,30.18,20187,25.2818563189583,25.7337748298874,25.177829793801,25.7337748298874,23674.8655814156,0.0,1.0
2015-07-27,29.34,29.6536,29.095,29.43,103627,25.0175266238865,25.2849259541268,24.8086208971363,25.0942675031009,121531.44576239,0.0,1.0
2015-07-28,30.0201,30.08,29.465,29.5,109174,25.5974318678165,25.6485071863158,25.1241111783509,25.153954853601,128036.844255485,0.0,1.0
2015-07-29,30.71,30.7188,30.3,30.3,17424,26.1856933408165,26.1931968934508,25.8360960021732,25.8360960021732,20434.4805018371,0.0,1.0
2015-07-30,30.7,30.71,30.56,30.64,14877,26.1771665764593,26.1856933408165,26.0577918754592,26.1260059903164,17447.4154284797,0.0,1.0
2015-07-31,30.67,30.85,30.65,30.85,231744,26.1515862833879,26.3050680418166,26.1345327546736,26.3050680418166,271784.220007905,0.0,1.0
2015-08-03,30.47,30.6123,30.3368,30.5601,477827,25.9810509962448,26.1023868530471,25.8674744950075,26.0578771431027,560384.90098435,0.0,1.0
2015-08-04,30.7601,30.88,30.6,30.6,24586,26.2284124302458,26.3306483348881,26.0918989328878,26.0918989328878,28833.9151525578,0.0,1.0
2015-08-05,30.94,31.19,30.87,31.02,47270,26.381808921031,26.5949780299598,26.3221215705309,26.4500230358882,55437.2069170018,0.0,1.0
2015-08-06,30.91,31.12,30.8552,30.99,71875,26.3562286279595,26.5352906794597,26.3095019592823,26.4244427428167,84293.4048478847,0.0,1.0
2015-08-07,30.67,30.9645,30.61,30.87,9467,26.1515862833879,26.402699493706,26.1004256972449,26.3221215705309,11102.6874948859,0.0,1.0
2015-08-10,31.57,31.57,30.95,30.99,30743,26.9189950755316,26.9189950755316,26.3903356853881,26.4244427428167,36054.7081076664,0.0,1.0
2015-08-11,31.0298,31.22,30.9092,31.22,358974,26.4583792649582,26.6205583230313,26.355546486811,26.6205583230313,420996.740338985,0.0,1.0
2015-08-12,31.09,31.11,30.653,30.85,83552,26.5097103863883,26.5267639151026,26.1370907839807,26.3050680418166,97987.9312953106,0.0,1.0
2015-08-13,30.97,31.07,30.91,30.95,29851,26.4073892141024,26.492656857674,26.3562286279595,26.3903356853881,35008.5903041977,0.0,1.0
2015-08-14,31.2,31.22,30.99,30.99,91404,26.603504794317,26.6205583230313,26.4244427428167,26.4244427428167,107196.582632571,0.0,1.0
2015-08-17,31.43,31.43,31.01,31.16,75196,26.7996203745315,26.7996203745315,26.4414962715311,26.5693977368883,88188.1999435343,0.0,1.0
2015-08-18,31.22,31.41,31.2,31.36,26356,26.6205583230313,26.7825668458172,26.603504794317,26.7399330240314,30909.7318702031,0.0,1.0
2015-08-19,30.89,31.1,30.7247,31.1,29164,26.3391750992452,26.5182371507454,26.1982276844215,26.5182371507454,34202.8919510777,0.0,1.0
2015-08-20,30.37,30.73,30.3402,30.73,18659,25.8957833526733,26.2027468695308,25.870373594889,26.2027468695308,21882.8610929625,0.0,1.0
2015-08-21,29.58,30.13,29.57,30.13,48243,25.2221689684582,25.6911410081016,25.213642204101,25.6911410081016,56578.3197228035,0.0,1.0
2015-08-24,28.56,29.39,26.45,29.0,101962,24.3524390040286,25.0601604456723,22.5532917246693,24.7276166357433,119578.770714435,0.0,1.0
2015-08-25,27.9,29.131,27.9,29.131,94937,23.7896725564565,24.839317248822,23.7896725564565,24.839317248822,111340.006623216,0.0,1.0
2015-08-26,28.42,28.48,27.93,28.46,44646,24.2330643030285,24.2842248891714,23.815252849528,24.2671713604571,52359.8379525378,0.0,1.0
2015-08-27,29.48,29.55,28.78,28.78,25700,25.1369013248867,25.1965886753867,24.540027819886,24.540027819886,30140.3896290871,0.0,1.0
2015-08-28,29.6499,29.764,29.36,29.4,31374,25.2817710513147,25.3790614326298,25.0345801526008,25.0686872100294,36794.7309036178,0.0,1.0
2015-08-31,29.54,29.74,29.24,29.24,103056,25.1880619110296,25.3585971981726,24.932258980315,24.932258980315,120861.789634833,0.0,1.0
2015-09-01,28.74,29.15,28.6699,28.95,21063,24.5059207624574,24.8555181011006,24.4461481443137,24.6849828139576,24702.218939979,0.0,1.0
2015-09-02,29.07,29.17,28.65,29.11,15988,24.7873039862434,24.8725716298149,24.429179883243,24.821411043672,18750.3715715893,0.0,1.0
2015-09-03,29.34,29.64,29.121,29.19,30034,25.0175266238865,25.2733295546011,24.8307904844649,24.8896251585292,35223.2086428017,0.0,1.0
2015-09-04,28.84,28.95,28.75,28.91,11923,24.5911884060289,24.6849828139576,24.5144475268145,24.650875756529,13983.0297878446,0.0,1.0
2015-09-08,29.545,29.547,29.231,29.27,11965,25.1923252932082,25.1940306460796,24.9245848923936,24.9578392733865,14032.2864557209,0.0,1.0
2015-09-09,29.25,29.8971,29.24,29.79,27482,24.9407857446721,25.4925526662235,24.932258980315,25.4012310199584,32230.2796804114,0.0,1.0
2015-09-10,29.14,29.3596,29.1,29.21,19314,24.8469913367435,25.0342390820265,24.8128842793149,24.9066786872435,22651.0305562719,0.0,1.0
2015-09-11,29.16,29.16,28.891,29.05,13451,24.8640448654578,24.8640448654578,24.6346749042504,24.7702504575291,15775.0342762977,0.0,1.0
2015-09-14,28.83,28.98,28.75,28.751,22285,24.5826616416717,24.710563107029,24.5144475268145,24.5153002032502,26135.3534196189,0.0,1.0
2015-09-15,29.08,29.141,28.88,28.88,35486,24.7958307506005,24.8478440131792,24.6252954634575,24.6252954634575,41617.1932442719,0.0,1.0
2015-09-16,29.51,29.5101,29.15,29.15,19165,25.1624816179581,25.1625668856017,24.8555181011006,24.8555181011006,22476.2866630916,0.0,1.0
2015-09-17,29.4,29.82,29.37,29.48,33240,25.0686872100294,25.4268113130299,25.043106916958,25.1369013248867,38983.1342906948,0.0,1.0
2015-09-18,28.92,29.2,28.8501,29.08,120746,24.6594025208861,24.8981519228864,24.5998004380296,24.7958307506005,141608.22903322,0.0,1.0
2015-09-21,29.0,29.2303,28.91,29.08,32987,24.7276166357433,24.9239880188886,24.650875756529,24.7958307506005,38686.4215056303,0.0,1.0
2015-09-22,28.27,28.61,28.12,28.61,27213,24.1051628376712,24.3950728258144,23.9772613723139,24.3950728258144,31914.8024504415,0.0,1.0
2015-09-23,27.67,28.24,27.66,28.24,47074,23.6800183668235,24.1678250335778,23.6714603551261,24.1678250335778,55005.7673023134,0.1014,1.0
2015-09-24,27.66,27.71,27.2,27.44,43179,23.6714603551261,23.7142504136133,23.2777918170437,23.4831840977824,50454.4764911965,0.0,1.0
2015-09-25,27.53,27.84,27.43,27.84,22347,23.5602062030593,23.8255045656801,23.4746260860849,23.8255045656801,26112.3737499426,0.0,1.0
2015-09-28,26.59,27.47,26.5602,27.35,43558,22.7557531034997,23.5088581328747,22.7302502286414,23.4061619925054,50897.3363672976,0.0,1.0
2015-09-29,26.47,26.8376,26.332,26.75,28294,22.6530569631304,22.9676494731284,22.5349564017057,22.8926812906588,33061.4177688672,0.0,1.0
2015-09-30,26.96,26.96,26.6209,26.73,16947,23.0723995363051,23.0723995363051,22.7821973596448,22.8755652672639,19802.4968872903,0.0,1.0
2015-10-01,27.131,27.2456,26.85,27.08,214575,23.2187415363314,23.3168163503841,22.9782614076332,23.1750956766744,250729.968111779,0.0,1.0
2015-10-02,27.81,27.81,26.92,26.98,82139,23.7998305305877,23.7998305305877,23.0381674895153,23.0895155597,95979.0695595173,0.0,1.0
2015-10-05,28.5365,28.5401,28.04,28.04,31574,24.4215700804069,24.424650964618,23.9966647996289,23.9966647996289,36894.0837150708,0.0,1.0
2015-10-06,28.66,28.8,28.52,28.71,20523,24.5272615248703,24.6470736886345,24.4074493611061,24.5700515833576,23981.0375652245,0.0,1.0
2015-10-07,29.07,29.17,28.6802,28.87,444277,24.8781400044655,24.9637201214399,24.5445487084992,24.7069797705166,519135.770908991,0.0,1.0
2015-10-08,29.6,29.68,29.0,29.0,149619,25.3317146244299,25.4001787180095,24.8182339225834,24.8182339225834,174829.160428364,0.0,1.0
2015-10-09,29.65,29.97,29.5801,29.74,81398,25.3745046829172,25.6483610572353,25.314684181152,25.4515267881941,95113.2142344753,0.0,1.0
2015-10-12,29.39,29.41,29.29,29.39,22578,25.1519963787836,25.1691124021785,25.0664162618092,25.1519963787836,26382.2962601783,0.0,1.0
2015-10-13,29.17,29.56,29.094,29.22,12095,24.9637201214399,25.2974825776402,24.8986792325393,25.0065101799271,14132.9556766257,0.0,1.0
2015-10-14,29.24,29.37,29.07,29.22,57010,25.023626203322,25.1348803553888,24.8781400044655,25.0065101799271,66615.9407295935,0.0,1.0
2015-10-15,29.35,29.36,28.891,29.28,42263,25.1177643319939,25.1263223436913,24.7249515950813,25.0578582501118,49384.1344159762,0.0,1.0
2015-10-16,29.19,29.2201,29.0231,29.2201,41897,24.9808361448348,25.0065957600441,24.8380029296045,25.0065957600441,48956.4649841743,0.0,1.0
2015-10-19,28.87,29.04,28.717,29.04,31095,24.7069797705166,24.8524659693732,24.5760421915458,24.8524659693732,36334.3742674392,0.0,1.0
2015-10-20,28.84,29.102,28.8,28.8,27085,24.6813057354243,24.9055256418973,24.6470736886345,24.6470736886345,31648.7064490622,0.0,1.0
2015-10-21,28.4301,28.91,28.43,28.91,17967,24.3305128359461,24.7412118173064,24.3304272558292,24.7412118173064,20994.3625169024,0.0,1.0
2015-10-22,29.25,29.28,28.62,28.62,56405,25.0321842150195,25.0578582501118,24.4930294780806,24.4930294780806,65909.0008218332,0.0,1.0
2015-10-23,29.52,29.622,29.4,29.48,32341,25.2632505308504,25.3505422501643,25.1605543904811,25.2290184840606,37790.3199287104,0.0,1.0
2015-10-26,29.15,29.52,29.15,29.46,22726,24.946604098045,25.2632505308504,24.946604098045,25.2119024606657,26555.2336260435,0.0,1.0
2015-10-27,28.89,29.0401,28.65,29.01,24084,24.7240957939115,24.8525515494901,24.5187035131729,24.8267919342808,28142.050807429,0.0,1.0
2015-10-28,29.57,29.73,28.98,28.98,82442,25.3060405893376,25.4429687764967,24.8011178991885,24.8011178991885,96333.1237612549,0.0,1.0
2015-10-29,29.55,29.6,29.45,29.45,9683,25.2889245659427,25.3317146244299,25.2033444489683,25.2033444489683,11314.5440113077,0.0,1.0
2015-10-30,29.7,29.83,29.556,29.6,17863,25.4172947414044,25.5285488934711,25.2940593729612,25.3317146244299,20872.8389625105,0.0,1.0
2015-11-02,30.12,30.225,29.7,30.12,776337,25.776731232697,25.8665903555201,25.4172947414044,25.776731232697,907146.45813349,0.0,1.0
2015-11-03,30.08,30.3396,29.925,30.05,328337,25.7424991859072,25.9646651695728,25.6098500045968,25.7168251508149,383660.377676416,0.0,1.0
2015-11-04,29.73,30.08,29.72,30.08,61346,25.4429687764967,25.7424991859072,25.4344107647992,25.7424991859072,71682.5381511601,0.0,1.0
2015-11-05,29.55,29.72,29.28,29.72,237172,25.2889245659427,25.4344107647992,25.0578582501118,25.4344107647992,277134.465790548,0.0,1.0
2015-11-06,29.51,29.53,29.22,29.22,56899,25.254692519153,25.2718085425478,25.0065101799271,25.0065101799271,66486.2377051943,0.0,1.0
2015-11-09,29.16,29.44,28.969,29.44,129540,24.9551621097425,25.1947864372709,24.7917040863213,25.1947864372709,151366.934960735,0.0,1.0
2015-11-10,29.09,29.19,28.8816,29.09,15699,24.8952560278604,24.9808361448348,24.7169070640857,24.8952560278604,18344.2142345884,0.0,1.0
2015-11-11,29.06,29.19,28.97,29.16,21217,24.869581992768,24.9808361448348,24.7925598874911,24.9551621097425,24791.9735916468,0.0,1.0
2015-11-12,28.36,28.7333,28.36,28.7333,18657,24.2705211739471,24.5899917506126,24.2705211739471,24.5899917506126,21800.6245604635,0.0,1.0
2015-11-13,28.6,28.78,28.31,28.36,28993,24.4759134546857,24.6299576652397,24.2277311154599,24.2705211739471,33878.196273866,0.0,1.0
2015-11-16,28.94,28.96,28.57,28.59,40709,24.7668858523987,24.7840018757936,24.4502394195934,24.4673554429882,47568.2920743909,0.0,1.0
2015-11-17,28.86,29.1,28.78,28.99,81334,24.6984217588192,24.9038140395578,24.6299576652397,24.8096759108859,95038.4305086958,0.0,1.0
2015-11-18,29.57,29.58,29.0,29.01,35017,25.3060405893376,25.3145986010351,24.8182339225834,24.8267919342808,40917.2144628692,0.0,1.0
2015-11-19,29.66,29.76,29.55,29.56,22822,25.3830626946146,25.468642811589,25.2889245659427,25.2974825776402,26667.4092147129,0.0,1.0
2015-11-20,29.4801,29.75,29.4101,29.75,16226,25.2291040641776,25.4600847998916,25.1691979822955,25.4600847998916,18960.0114765547,0.0,1.0
2015-11-23,29.38,29.68,29.354,29.45,40907,25.1434383670862,25.4001787180095,25.1211875366729,25.2033444489683,47799.6542260214,0.0,1.0
2015-11-24,29.71,29.78,29.3,29.3,33663,25.4258527531018,25.4857588349839,25.0749742735067,25.0749742735067,39335.0712643449,0.0,1.0
2015-11-25,29.65,29.77,29.55,29.68,76078,25.3745046829172,25.4772008232865,25.2889245659427,25.4001787180095,88896.8170290475,0.0,1.0
2015-11-27,29.66,29.71,29.52,29.62,4780,25.3830626946146,25.4258527531018,25.2632505308504,25.3488306478248,5585.40951916254,0.0,1.0
2015-11-30,29.68,29.81,29.62,29.74,181986,25.4001787180095,25.5114328700762,25.3488306478248,25.4515267881941,212649.861245672,0.0,1.0
2015-12-01,29.82,29.82,29.62,29.75,135033,25.5199908817737,25.5199908817737,25.3488306478248,25.4600847998916,157785.481924911,0.0,1.0
2015-12-02,29.34,29.73,29.27,29.73,227302,25.1092063202964,25.4429687764967,25.0493002384143,25.4429687764967,265601.413080478,0.0,1.0
2015-12-03,29.14,29.49,28.96,29.49,76870,24.9380460863476,25.2375764957581,24.7840018757936,25.2375764957581,89822.26563557,0.0,1.0
2015-12-04,29.5,29.53,29.15,29.17,75718,25.2461345074555,25.2718085425478,24.946604098045,24.9637201214399,88476.1585715376,0.0,1.0
2015-12-07,29.01,29.34,28.89,29.33,52229,24.8267919342808,25.1092063202964,24.7240957939115,25.100648308599,61029.3627147157,0.0,1.0
2015-12-08,28.568,28.88,28.55,28.7,31048,24.4485278172539,24.7155377822141,24.4331233961985,24.5614935716601,36279.4549688198,0.0,1.0
2015-12-09,28.81,29.2,28.67,28.74,33171,24.655631700332,24.9893941565322,24.5358195365678,24.5957256184499,38760.1713724143,0.0,1.0
2015-12-10,28.92,29.15,28.77,28.79,27539,24.7497698290038,24.946604098045,24.6213996535422,24.6385156769371,32179.2035038112,0.0,1.0
2015-12-11,28.38,28.65,28.35,28.48,46447,24.2876371973419,24.5187035131729,24.2619631622496,24.3732173143164,54273.1204888166,0.0,1.0
2015-12-14,28.0,28.32,27.83,28.32,185586,23.9624327528391,24.2362891271573,23.8169465539826,24.2362891271573,216856.445820774,0.0,1.0
2015-12-15,28.1,28.34,28.02,28.22,66311,24.0480128698136,24.2534051505522,23.979548776234,24.1507090101829,77484.1193776541,0.0,1.0
2015-12-16,28.42,28.46,28.01,28.2306,47987,24.3218692441317,24.3561012909215,23.9709907645366,24.1597805025822,56072.6038903877,0.0,1.0
2015-12-17,27.69,28.11,27.69,27.99,25312,23.6971343902184,24.056570881511,23.6971343902184,23.9538747411417,29576.9635458248,0.0,1.0
2015-12-18,27.56,27.78,27.55,27.66,27360,23.5858802381517,23.7741564954954,23.5773222264542,23.6714603551261,31970.0427707713,0.0,1.0
2015-12-21,27.71,27.81,27.5799,27.76,13883,23.7142504136133,23.7998305305877,23.6029106814296,23.7570404721005,16222.2260155928,0.0,1.0
2015-12-22,28.18,28.255,27.79,27.81,28291,24.1164769633931,24.1806620511239,23.7827145071928,23.7998305305877,33057.9122817212,0.0,1.0
2015-12-23,28.56,28.57,28.2405,28.27,18239,24.5675697599653,24.5761718502174,24.2927329764111,24.3181091426547,21202.9860946546,0.1471,1.0
2015-12-24,28.6,28.67,28.49,28.56,15195,24.6019781209736,24.6621927527383,24.5073551282007,24.5675697599653,17664.3112949327,0.0,1.0
2015-12-28,28.285,28.46,28.09,28.4,27312,24.3310122780329,24.4815488574444,24.1632715181171,24.4299363159319,31750.4225131424,0.0,1.0
2015-12-29,28.47,28.6,28.2826,28.46,37442,24.4901509476965,24.6019781209736,24.3289477763723,24.4815488574444,43526.6300430975,0.0,1.0
2015-12-30,28.25,28.46,28.24,28.33,161911,24.3009049621505,24.4815488574444,24.2923028718985,24.3697216841672,188222.856602425,0.0,1.0
2015-12-31,28.1,28.37,28.09,28.29,39003,24.1718736083692,24.4041300451756,24.1632715181171,24.3353133231589,45341.3052606948,0.0,1.0
2016-01-04,27.84,27.8431,27.4201,27.48,177588,23.9482192618149,23.9508859097931,23.5870174921297,23.6385440127397,206447.496824251,0.0,1.0
2016-01-05,27.8,27.94,27.64,27.94,318604,23.9138109008066,24.0342401643358,23.7761774567731,24.0342401643358,370379.745693366,0.0,1.0
2016-01-06,27.22,27.52,27.08,27.44,31646,23.4148896661854,23.6729523737481,23.2944604026562,23.6041356517314,36788.732822602,0.0,1.0
2016-01-07,26.5401,26.905,26.423,26.82,46789,22.8300335499459,23.1439238232446,22.7293030730939,23.0708060561019,54392.5936938863,0.0,1.0
2016-01-08,26.1,26.69,26.06,26.69,21274,22.4514555579515,22.9589788828247,22.4170471969431,22.9589788828247,24731.1983210527,0.0,1.0
2016-01-11,25.79,26.25,25.59,26.24,56712,22.1847907601367,22.5804869117328,22.012748955095,22.5718848214807,65928.1620373952,0.0,1.0
2016-01-12,25.88,26.04,25.5,26.04,52958,22.2622095724055,22.3998430164389,21.9353301428262,22.3998430164389,61564.106453244,0.0,1.0
2016-01-13,25.37,26.1,25.31,26.0,32248,21.823502969549,22.4514555579515,21.7718904280365,22.3654346554306,37488.5627271462,0.0,1.0
2016-01-14,25.69,25.84,25.12,25.44,71591,22.0987698576158,22.2278012113972,21.6084507132468,21.8837176013136,83225.1207578495,0.0,1.0
2016-01-15,25.295,25.36,24.89,25.17,31945,21.7589872926583,21.8149008792969,21.4106026374487,21.6514611645072,37136.32275858,0.0,1.0
2016-01-19,25.04,25.62,24.75,25.57,70526,21.5396339912301,22.0385552258512,21.2901733739195,21.9955447745908,81987.0495812054,0.0,1.0
2016-01-20,24.89,25.06,24.09,24.65,53882,21.4106026374487,21.5568381717342,20.7224354172816,21.2041524713986,62638.2639811492,0.0,1.0
2016-01-21,24.92,25.21,24.7,24.87,67198,21.436408908205,21.6858695255156,21.2471629226591,21.3933984569446,78118.2224677119,0.0,1.0
2016-01-22,25.46,25.72,25.25,25.35,84448,21.9009217818178,22.1245761283721,21.7202778865239,21.8062987890448,98171.488004901,0.0,1.0
2016-01-25,24.64,25.27,24.62,25.27,146433,21.1955503811465,21.7374820670281,21.1783462006423,21.7374820670281,170229.555501867,0.0,1.0
2016-01-26,25.28,25.3,24.84,24.86,93059,21.7460841572802,21.7632883377844,21.3675921861883,21.3847963666925,108181.845659436,0.0,1.0
2016-01-27,25.06,25.43,24.97,25.15,29873,21.5568381717342,21.8751155110615,21.4794193594655,21.634256984003,34727.6058778232,0.0,1.0
2016-01-28,25.14,25.27,24.91,25.27,27985,21.625654893751,21.7374820670281,21.4278068179529,21.7374820670281,32532.7904961295,0.0,1.0
2016-01-29,26.0,26.01,25.1704,25.21,318263,22.3654346554306,22.3740367456827,21.6518052481173,21.6858695255156,369983.330415211,0.0,1.0
2016-02-01,25.95,26.01,25.62,25.86,49941,22.3224242041701,22.3740367456827,22.0385552258512,22.2450053919013,58056.8193734934,0.0,1.0
2016-02-02,25.44,25.74,25.385,25.74,18427,21.8837176013136,22.1417803088763,21.8364061049271,22.1417803088763,21421.5376263063,0.0,1.0
2016-02-03,26.07,26.07,25.27,25.7,32507,22.4256492871952,22.4256492871952,21.7374820670281,22.1073719478679,37789.6523372409,0.0,1.0
2016-02-04,26.68,26.965,26.18,26.18,9858,22.9503767925726,23.1955363647571,22.5202722799682,22.5202722799682,11460.0053139484,0.0,1.0
2016-02-05,26.29,26.71,26.2376,26.56,18952,22.6148952727412,22.9761830633289,22.5698203198202,22.8471517095476,22031.854403525,0.0,1.0
2016-02-08,25.81,26.05,25.54,26.05,24444,22.2019949406409,22.408445106691,21.9697385038345,22.408445106691,28416.3491473072,0.0,1.0
2016-02-09,25.95,26.11,25.53,25.53,48067,22.3224242041701,22.4600576482036,21.9611364135824,21.9611364135824,55878.279105859,0.0,1.0
2016-02-10,25.9099,26.2047,25.85,26.08,35843,22.2879298222593,22.5415194428908,22.2364033016493,22.4342513774473,41667.7795159111,0.0,1.0
2016-02-11,25.53,25.75,25.4,25.5,21007,21.9611364135824,22.1503823991284,21.8493092403053,21.9353301428262,24420.8086457815,0.0,1.0
2016-02-12,26.14,26.15,25.6228,25.77,15430,22.4858639189598,22.4944660092119,22.0409638111218,22.1675865796325,17937.5007094972,0.0,1.0
2016-02-16,26.42,26.46,26.17,26.36,8255,22.7267224460183,22.7611308070267,22.5116701897161,22.6751099045058,9596.50475417367,0.0,1.0
2016-02-17,26.9901,27.07,26.63,26.63,33876,23.2171276112899,23.2858583124041,22.9073663413122,22.9073663413122,39381.125990598,0.0,1.0
2016-02-18,26.82,27.05,26.7,27.05,11496,23.0708060561019,23.2686541318999,22.9675809730768,23.2686541318999,13364.193658871,0.0,1.0
2016-02-19,26.57,26.67,26.45,26.67,15795,22.8557537997996,22.9417747023205,22.7525287167746,22.9417747023205,18361.8161831827,0.0,1.0
2016-02-22,27.05,27.1,26.83,26.83,9758,23.2686541318999,23.3116645831603,23.0794081463539,23.0794081463539,11343.75449924,0.0,1.0
2016-02-23,26.69,26.93,26.67,26.93,32682,22.9589788828247,23.1654290488748,22.9417747023205,23.1654290488748,37993.0912629805,0.0,1.0
2016-02-24,27.02,27.0431,26.33,26.43,14522,23.2428478611436,23.262718689626,22.6493036337495,22.7353245362704,16881.9433119455,0.0,1.0
2016-02-25,27.32,27.32,26.89,27.04,30337,23.5009105687063,23.5009105687063,23.1310206878665,23.2600520416478,35267.0096580698,0.0,1.0
2016-02-26,27.61,27.72,27.56,27.62,18845,23.7503711860169,23.8449941787898,23.7073607347564,23.758973276269,21907.4660317871,0.0,1.0
2016-02-29,27.69,27.9263,27.65,27.741,19202,23.8191879080336,24.0224553006904,23.7847795470252,23.8630585683192,22322.4814402959,0.0,1.0
2016-03-01,28.23,28.25,27.8,27.94,121073,24.2837007816464,24.3009049621505,23.9138109008066,24.0342401643358,140748.348891831,0.0,1.0
2016-03-02,28.77,28.78,28.191,28.2,29861,24.7482136552592,24.7568157455112,24.2501526296632,24.2578945108901,34713.655780058,0.0,1.0
2016-03-03,29.03,29.07,28.73,28.73,7937,24.9718680018135,25.0062763628218,24.7138052942508,24.7138052942508,9226.82716340112,0.0,1.0
2016-03-04,29.21,29.52,29.01,29.04,12509,25.1267056263511,25.3933704241658,24.9546638213093,24.9804700920655,14541.8144118665,0.0,1.0
2016-03-07,29.47,29.508,29.235,29.25,27801,25.3503599729054,25.3830479158633,25.1482108519813,25.1611139873594,32318.8889970662,0.0,1.0
2016-03-08,28.87,29.027,28.777,28.777,8249,24.83423455778,24.9692873747378,24.7542351184356,24.7542351184356,9589.52970529118,0.0,1.0
2016-03-09,29.13,29.176,28.82,28.82,15890,25.0578889043343,25.097458519494,24.7912241065196,24.7912241065196,18472.2544571556,0.0,1.0
2016-03-10,29.45,29.46,29.1298,29.19,195769,25.3331557924012,25.3417578826533,25.0577168625293,25.1095014458469,227583.057446375,0.0,1.0
2016-03-11,29.88,29.882,29.694,29.694,19278,25.703045673241,25.7047660912914,25.5430467945521,25.5430467945521,22410.8320594742,0.0,1.0
2016-03-14,29.8,29.94,29.65,29.73,17821,25.6342289512243,25.7546582147535,25.505197597443,25.5740143194597,20717.0576891737,0.0,1.0
2016-03-15,29.61,29.7,29.4999,29.5153,25511,25.4707892364346,25.5482080487034,25.3760802227591,25.3893274417473,29656.7453402452,0.0,1.0
2016-03-16,30.22,30.232,29.5,29.5,46280,25.995516741812,26.0058392501145,25.3761662436616,25.3761662436616,53800.8770470209,0.0,1.0
2016-03-17,30.79,30.826,30.3,30.3,27826,26.4858358861811,26.5168034110886,26.0643334638287,26.0643334638287,32347.9517007433,0.0,1.0
2016-03-18,30.79,30.95,30.698,30.95,12944,26.4858358861811,26.6234693302145,26.4066966558619,26.6234693302145,15047.5054558478,0.0,1.0
2016-03-21,30.83,30.835,30.6311,30.82,113148,26.5202442471894,26.5245452923155,26.3491486720754,26.5116421569373,131535.471826195,0.0,1.0
2016-03-22,30.85,30.92,30.6201,30.63,49798,26.5374484276936,26.5976630594582,26.3396863727981,26.3482024421476,57890.5807084603,0.0,1.0
2016-03-23,30.26,30.604,30.251,30.56,27761,26.1035589953782,26.4003079806529,26.0957952137868,26.3623517150945,32181.3535138536,0.0856,1.0
2016-03-24,30.38,30.38,30.04,30.04,97220,26.2070760832647,26.2070760832647,25.9137776675863,25.9137776675863,112700.23373138,0.0,1.0
2016-03-28,30.53,30.57,30.29,30.45,26795,26.3364724431229,26.370978139085,26.1294382673499,26.2674610511985,31061.5383957244,0.0,1.0
2016-03-29,30.86,30.86,30.37,30.38,17660,26.6211444348107,26.6211444348107,26.1984496592742,26.2070760832647,20471.9823873295,0.0,1.0
2016-03-30,30.98,31.073,30.79,31.04,185271,26.7246615226972,26.8048872658093,26.5607594668769,26.7764200666405,214771.49767174,0.0,1.0
2016-03-31,30.84,31.09,30.78,31.09,316571,26.6038915868296,26.8195521865932,26.5521330428864,26.8195521865932,366978.252340844,0.0,1.0
2016-04-01,31.16,31.17,30.52,30.68,1315954,26.879937154527,26.8885635785175,26.3278460191323,26.465868802981,1525491.90886386,0.0,1.0
2016-04-04,30.72,31.18,30.685,31.18,1019205,26.5003744989431,26.8971900025081,26.4701820149763,26.8971900025081,1181491.89179378,0.0,1.0
2016-04-05,30.6,30.71,30.5399,30.54,140796,26.3968574110567,26.4917480749526,26.3450126028735,26.3450988671134,163214.79231067,0.0,1.0
2016-04-06,30.91,30.91,30.529,30.64,103131,26.6642765547634,26.6642765547634,26.3356098007238,26.4313631070188,119552.435763742,0.0,1.0
2016-04-07,30.6,30.9,30.48,30.75,215428,26.3968574110567,26.6556501307729,26.2933403231702,26.5262537709148,249730.363631801,0.0,1.0
2016-04-08,30.95,31.1201,30.81,30.81,52750,26.6987822507256,26.8455177228047,26.578012314858,26.578012314858,61149.3245148149,0.0,1.0
2016-04-11,31.15,31.35,31.11,31.19,63964,26.8713107305364,27.0438392103473,26.8368050345743,26.9058164264986,74148.9174078791,0.0,1.0
2016-04-12,31.36,31.4041,31.0598,31.14,169953,27.0524656343378,27.0905081641361,26.7935003861417,26.8626843065459,197014.429369978,0.0,1.0
2016-04-13,31.76,31.76,31.48,31.49,123507,27.3975225939595,27.3975225939595,27.1559827222243,27.1646091462148,143172.883845521,0.0,1.0
2016-04-14,31.63,31.78,31.5344,31.78,220388,27.2853790820824,27.4147754419405,27.2029104687328,27.4147754419405,255480.138979546,0.0,1.0
2016-04-15,31.84,31.84,31.58,31.6,158764,27.4665339858838,27.4665339858838,27.2422469621297,27.2594998101108,184043.817199433,0.0,1.0
2016-04-18,31.97,31.99,31.65,31.67,732351,27.5786774977608,27.5959303457419,27.3026319300635,27.3198847780446,848962.444696668,0.0,1.0
2016-04-19,32.43,32.46,32.13,32.13,155152,27.9754930013257,28.0013722732974,27.7167002816095,27.7167002816095,179856.682409907,0.0,1.0
2016-04-20,32.44,32.59,32.31,32.47,1059186,27.9841194253163,28.1135157851744,27.8719759134392,28.0099986972879,1227839.02247486,0.0,1.0
2016-04-21,32.37,32.69,32.34,32.64,178436,27.9237344573825,28.1997800250798,27.8978551854109,28.1566479051271,206848.168135081,0.0,1.0
2016-04-22,32.55,32.6299,32.42,32.42,21915,28.0790100892122,28.1479352168966,27.9668665773352,27.9668665773352,25404.5013600411,0.0,1.0
2016-04-25,32.34,32.55,32.19,32.55,70845,27.8978551854109,28.0790100892122,27.7684588255527,28.0790100892122,82125.5714739726,0.0,1.0
2016-04-26,32.69,32.7,32.3758,32.41,43654,28.1997800250798,28.2084064490703,27.928737783297,27.9582401533446,50604.9784335494,0.0,1.0
2016-04-27,32.85,32.89,32.6299,32.74,84962,28.3378028089285,28.3723085048906,28.1479352168966,28.2429121450325,98490.4058659279,0.0,1.0
2016-04-28,32.39,32.91,32.39,32.69,80855,27.9409873053636,28.3895613528717,27.9409873053636,28.1997800250798,93729.452770528,0.0,1.0
2016-04-29,32.32,32.46,32.1,32.46,148729,27.8806023374298,28.0013722732974,27.6908210096379,28.0013722732974,172410.955180358,0.0,1.0
2016-05-02,32.53,32.545,32.27,32.4,253757,28.0617572412311,28.074696877217,27.8374702174771,27.9496137293541,294162.448168832,0.0,1.0
2016-05-03,32.0,32.21,31.84,32.21,133057,27.6045567697324,27.7857116735338,27.4665339858838,27.7857116735338,154243.51984773,0.0,1.0
2016-05-04,31.729,31.98,31.56,31.802,56393,27.3707806795888,27.5873039217514,27.2249941141486,27.4337535747197,65372.3954002645,0.0,1.0
2016-05-05,31.72,32.05,31.68,31.85,41311,27.3630168979973,27.6476888896851,27.3285112020351,27.4751604098743,47888.9051190809,0.0,1.0
2016-05-06,31.93,31.979,31.688,31.72,70924,27.5441718017987,27.5864412793523,27.3354123412276,27.3630168979973,82217.1505571322,0.0,1.0
2016-05-09,31.51,31.71,31.45,31.71,31515,27.1818619941959,27.3543904740067,27.1301034502527,27.3543904740067,36533.0988072871,0.0,1.0
2016-05-10,32.05,32.05,31.62,31.68,255049,27.6476888896851,27.6476888896851,27.2767526580919,27.3285112020351,295660.171908608,0.0,1.0
2016-05-11,31.9932,32.22,31.9932,32.04,52461,27.5986908014189,27.7943380975244,27.5986908014189,27.6390624656946,60814.3073624967,0.0,1.0
2016-05-12,31.93,32.3315,31.812,32.22,54188,27.5441718017987,27.8905227250189,27.4423799987103,27.7943380975244,62816.2956741002,0.0,1.0
2016-05-13,31.63,31.92,31.53,31.86,312302,27.2853790820824,27.5355453778081,27.199114842177,27.4837868338649,362029.504163521,0.0,1.0
2016-05-16,32.02,32.1265,31.57,31.57,379189,27.6218096177135,27.7136810332128,27.2336205381392,27.2336205381392,439566.847648307,0.0,1.0
2016-05-17,31.8,32.0899,31.71,31.95,24239,27.4320282899216,27.6821083214074,27.3543904740067,27.5614246497797,28098.5493253953,0.0,1.0
2016-05-18,31.31,31.84,31.2,31.62,40640,27.0093335143851,27.4665339858838,26.9144428504891,27.2767526580919,47111.0625266744,0.0,1.0
2016-05-19,31.305,31.33,30.9887,31.05,29878,27.0050203023898,27.0265863623662,26.732166511569,26.785046490631,34635.4410967515,0.0,1.0
2016-05-20,31.52,31.58,31.43,31.43,24581,27.1904884181865,27.2422469621297,27.1128506022716,27.1128506022716,28495.0056094533,0.0,1.0
2016-05-23,31.63,31.77,31.46,31.46,20211,27.2853790820824,27.40614901795,27.1387298742432,27.1387298742432,23429.175313155,0.0,1.0
2016-05-24,31.91,31.97,31.69,31.74,148750,27.5269189538176,27.5786774977608,27.3371376260257,27.3802697459784,172435.298987274,0.0,1.0
2016-05-25,32.25,32.3,31.97,32.02,55536,27.820217369496,27.8633494894487,27.5786774977608,27.6218096177135,64378.9362323177,0.0,1.0
2016-05-26,32.1526,32.43,32.07,32.43,22093,27.7361959998281,27.9754930013257,27.6649417376662,27.9754930013257,25610.8441043755,0.0,1.0
2016-05-27,32.1817,32.27,32.0603,32.1532,34782,27.7612988936406,27.8374702174771,27.6565741063954,27.7367135852675,40320.2996260529,0.0,1.0
2016-05-31,32.13,32.3005,32.04,32.21,36781,27.7167002816095,27.8637808106482,27.6390624656946,27.7857116735338,42637.5981986617,0.0,1.0
2016-06-01,32.22,32.2465,31.87,32.02,312083,27.7943380975244,27.8171981210993,27.4924132578554,27.6218096177135,361775.633034255,0.0,1.0
2016-06-02,32.28,32.28,32.03,32.16,20626,27.8460966414676,27.8460966414676,27.6304360417041,27.7425795535811,23910.2553069682,0.0,1.0
2016-06-03,32.5,32.51,32.245,32.37,32187,28.0358779692595,28.0445043932501,27.8159041575007,27.9237344573825,37312.1006285943,0.0,1.0
2016-06-06,32.74,32.78,32.54,32.54,24057,28.2429121450325,28.2774178409947,28.0703836652217,28.0703836652217,27887.5696654579,0.0,1.0
2016-06-07,32.89,32.998,32.75,32.75,67316,28.3723085048906,28.4654738839885,28.2515385690231,28.2515385690231,78034.6526832092,0.0,1.0
2016-06-08,33.13,33.22,33.0401,33.167,34682,28.5793426806636,28.6569804965785,28.5017911289887,28.6112604494286,40204.3767359775,0.0,1.0
2016-06-09,32.9163,32.93,32.77,32.92,17795,28.3949959999858,28.4068142008528,28.2687914170041,28.3981877768623,20628.4782889314,0.0,1.0
2016-06-10,32.57,32.7299,32.49,32.67,38866,28.0962629371933,28.2341994568021,28.027251545269,28.1825271770987,45054.5904567355,0.0,1.0
2016-06-13,32.12,32.52,32.109,32.52,26312,27.7080738576189,28.0531308172406,27.6985847912294,28.0531308172406,30501.6308366599,0.0,1.0
2016-06-14,31.86,32.0501,31.7199,32.03,18602,27.4837868338649,27.6477751539251,27.3629306337574,27.6304360417041,21563.9760118405,0.0,1.0
2016-06-15,32.05,32.2101,31.98,31.98,20572,27.6476888896851,27.7857979377737,27.5873039217514,27.5873039217514,23847.6569463275,0.0,1.0
2016-06-16,32.07,32.108,31.76,31.99,27933,27.6649417376662,27.6977221488303,27.3975225939595,27.5959303457419,32380.7408847834,0.0,1.0
2016-06-17,32.186,32.32,32.03,32.1,29424,27.7650082559565,27.8806023374298,27.6304360417041,27.6908210096379,34109.1511758088,0.0,1.0
2016-06-20,32.5945,32.78,32.41,32.47,26800,28.1173976759701,28.2774178409947,27.9582401533446,28.0099986972879,31067.3345402283,0.0,1.0
2016-06-21,32.4561,32.64,32.36,32.64,16253,27.998007967941,28.1566479051271,27.9151080333919,28.1566479051271,18840.9473239675,0.0,1.0
2016-06-22,32.35,32.47,32.34,32.4396,17642,27.9782534570027,28.0820367773996,27.9696048469696,28.0557450028991,20398.653578469,0.0832,1.0
2016-06-23,32.8763,32.8763,32.65,32.68,22876,28.4334298030435,28.4334298030435,28.237711757995,28.2636575880942,26450.4930994817,0.0,1.0
2016-06-24,31.708,32.18,31.58,32.01,30584,27.4230126928792,27.8312270864404,27.3123104844558,27.6842007158781,35362.90789275,0.0,1.0
2016-06-27,30.68,31.44,30.55,31.44,36250,26.5339355814789,27.1912299439927,26.4215036510489,27.1912299439927,41914.249644003,0.0,1.0
2016-06-28,31.06,31.07,30.7496,30.95,37301,26.8625827627358,26.8712313727689,26.5941299073091,26.767448052372,43129.4738198884,0.0,1.0
2016-06-29,31.63,31.7,31.41,31.41,156740,27.3555535346212,27.4160938048527,27.1652841138935,27.1652841138935,181231.434184856,0.0,1.0
2016-06-30,32.32,32.32,31.61,31.74,770751,27.9523076269035,27.9523076269035,27.338256314555,27.450688244985,891184.822823859,0.0,1.0
2016-07-01,32.55,32.6836,32.382,32.47,885531,28.1512256576642,28.2667710877061,28.0059290091085,28.0820367773996,1023899.79038631,0.0,1.0
2016-07-05,32.03,32.46,31.875,32.41,144562,27.7014979359442,28.0733881673665,27.5674444804316,28.0301451172012,167150.558814796,0.0,1.0
2016-07-06,32.47,32.47,31.94,31.96,84112,28.0820367773996,28.0820367773996,27.6236604456466,27.6409576657127,97254.9342360381,0.0,1.0
2016-07-07,32.55,32.86,32.4099,32.5,48463,28.1512256576642,28.4193325686896,28.0300586311008,28.1079826074988,56035.5939447536,0.0,1.0
2016-07-08,33.34,33.38,32.85,32.85,61830,28.8344658502773,28.8690602904096,28.4106839586565,28.4106839586565,71491.2567031366,0.0,1.0
2016-07-11,33.52,33.68,33.44,33.44,258250,28.9901408308727,29.1285185914019,28.920951950608,28.920951950608,298602.89573969,0.0,1.0
2016-07-12,34.025,34.18,33.725,33.76,120141,29.426895637543,29.5609490930557,29.1674373365507,29.1977074716665,138913.651489108,0.0,1.0
2016-07-13,34.15,34.1799,33.9031,34.08,43555,29.5350032629565,29.5608626069554,29.3214690812398,29.4744629927249,50360.6936067461,0.0,1.0
2016-07-14,34.33,34.408,34.2501,34.35,37931,29.6906782435519,29.7581374018099,29.6215758493876,29.707975463618,43857.914572322,0.0,1.0
2016-07-15,34.46,34.534,34.3594,34.46,128757,29.8031101739819,29.8671098882266,29.7161051570491,29.8031101739819,148875.945970011,0.0,1.0
2016-07-18,34.55,34.57,34.2,34.42,31319,29.8809476642795,29.8982448843457,29.5782463131219,29.7685157338496,36212.755437256,0.0,1.0
2016-07-19,34.25,34.43,34.18,34.38,30909,29.6214893632872,29.7771643438826,29.5609490930557,29.7339212937172,35738.6908205928,0.0,1.0
2016-07-20,34.49,34.5999,34.13,34.2,39768,29.8290560040811,29.9241042283446,29.5177060428903,29.5782463131219,45981.9553060058,0.0,1.0
2016-07-21,34.18,34.51,34.082,34.49,26850,29.5609490930557,29.8463532241472,29.4761927147316,29.8290560040811,31045.451115627,0.0,1.0
2016-07-22,34.2,34.25,34.0154,34.11,234988,29.5782463131219,29.6214893632872,29.4185929719113,29.5004088228242,271706.088147447,0.0,1.0
2016-07-25,34.2,34.2,33.98,34.0853,68009,29.5782463131219,29.5782463131219,29.3879768923942,29.4790467560425,78635.7573527998,0.0,1.0
2016-07-26,34.54,34.55,34.17,34.17,46885,29.8722990542465,29.8809476642795,29.5523004830226,29.5523004830226,54211.0232981814,0.0,1.0
2016-07-27,34.52,34.76,34.3334,34.61,38822,29.8550018341803,30.0625684749741,29.6936187709631,29.932839324478,44888.1379221927,0.0,1.0
2016-07-28,34.65,34.7,34.38,34.51,67439,29.9674337646103,30.0106768147757,29.7339212937172,29.8463532241472,77976.6919101219,0.0,1.0
2016-07-29,34.335,34.53,34.03,34.53,88895,29.6950025485684,29.8636504442134,29.4312199425596,29.8636504442134,102785.302678721,0.0,1.0
2016-08-01,34.04,34.38,33.9464,34.29,397713,29.4398685525926,29.7339212937172,29.358917562683,29.6560838034196,459857.709480424,0.0,1.0
2016-08-02,33.82,34.14,33.69,34.03,2387980,29.249599131865,29.5263546529234,29.137167201435,29.4312199425596,2761114.20316927,0.0,1.0
2016-08-03,34.15,34.24,33.82,33.82,98849,29.5350032629565,29.6128407532542,29.249599131865,29.249599131865,114294.666567174,0.0,1.0
2016-08-04,34.01,34.18,33.93,34.18,157612,29.4139227224934,29.5609490930557,29.3447338422288,29.5609490930557,182239.688686637,0.0,1.0
2016-08-05,34.21,34.3299,34.09,34.13,106612,29.5868949231549,29.6905917574515,29.483111602758,29.5177060428903,123270.675394385,0.0,1.0
2016-08-08,34.5,34.52,34.26,34.26,204395,29.8377046141142,29.8550018341803,29.6301379733203,29.6301379733203,236332.773958234,0.0,1.0
2016-08-09,34.31,34.64,34.29,34.53,122396,29.6733810234857,29.9587851545772,29.6560838034196,29.8636504442134,141521.006880756,0.0,1.0
2016-08-10,34.39,34.52,34.3,34.43,31623,29.7425699037503,29.8550018341803,29.6647324134526,29.7771643438826,36564.2570066843,0.0,1.0
2016-08-11,34.58,34.616,34.44,34.44,52968,29.9068934943788,29.9380284904978,29.7858129539157,29.7858129539157,61244.5234522358,0.0,1.0
2016-08-12,34.2526,34.5799,34.1831,34.53,28369,29.6237380018958,29.9068070082784,29.563630162166,29.8636504442134,32801.8027076061,0.0,1.0
2016-08-15,34.67,34.7699,34.33,34.33,51443,29.9847309846765,30.0711305989069,29.6906782435519,29.6906782435519,59481.2343292812,0.0,1.0
2016-08-16,34.43,34.6899,34.42,34.66,147320,29.7771643438826,30.0019417186423,29.7685157338496,29.9760823746434,170339.510553228,0.0,1.0
2016-08-17,34.35,34.39,34.1017,34.39,60397,29.707975463618,29.7425699037503,29.4932304764967,29.7425699037503,69834.3430551406,0.0,1.0
2016-08-18,34.6,34.6,34.3481,34.39,34181,29.9241907144449,29.9241907144449,29.7063322277117,29.7425699037503,39521.9577125977,0.0,1.0
2016-08-19,34.61,34.63,34.3,34.3,114232,29.932839324478,29.9501365445442,29.6647324134526,29.6647324134526,132081.339733345,0.0,1.0
2016-08-22,34.68,34.68,34.2903,34.47,77582,29.9933795947095,29.9933795947095,29.6563432617205,29.8117587840149,89704.5880243046,0.0,1.0
2016-08-23,35.0,35.14,34.83,34.83,55008,30.270135115768,30.3912156562311,30.1231087452057,30.1231087452057,63603.2839839259,0.0,1.0
2016-08-24,34.51,34.94,34.45,34.94,21844,29.8463532241472,30.2182434555695,29.7944615639488,30.2182434555695,25257.2377716856,0.0,1.0
2016-08-25,34.71,34.737,34.5,34.5,61349,30.0193254248088,30.0426766718981,29.8377046141142,29.8377046141142,70935.0979699292,0.0,1.0
2016-08-26,34.548,35.089,34.37,34.91,52407,29.8792179422729,30.3471077450624,29.7252726836842,30.1922976254703,60595.8643060211,0.0,1.0
2016-08-29,34.9,35.01,34.62,34.62,318629,30.1836490154372,30.2787837258011,29.9414879345111,29.9414879345111,368416.426201904,0.0,1.0
2016-08-30,35.03,35.2019,34.89,34.89,82388,30.2960809458672,30.4447505523358,30.1750004054041,30.1750004054041,95261.5503357274,0.0,1.0
2016-08-31,34.66,34.8355,34.51,34.8355,164173,29.9760823746434,30.1278654807239,29.8463532241472,30.1278654807239,189825.878808411,0.0,1.0
2016-09-01,34.69,34.7215,34.396,34.65,105247,30.0020282047426,30.0292713263468,29.7477590697702,29.9674337646103,121692.387097445,0.0,1.0
2016-09-02,35.04,35.04,34.87,34.93,234759,30.3047295559003,30.3047295559003,30.157703185338,30.2095948455365,271441.305715214,0.0,1.0
2016-09-06,34.9863,35.15,34.75,35.15,52498,30.2582865200227,30.3998642662641,30.0539198649411,30.3998642662641,60701.083525817,0.0,1.0
2016-09-07,34.96,35.02,34.7011,34.96,54801,30.2355406756357,30.2874323358341,30.0116281618793,30.2355406756357,63363.9391652691,0.0,1.0
2016-09-08,34.66,35.25,34.65,35.25,50047,29.9760823746434,30.4863503665949,29.9674337646103,30.4863503665949,57867.1021223011,0.0,1.0
2016-09-09,33.39,34.69,33.35,34.69,74457,28.8777089004427,30.0020282047426,28.8431144603104,30.0020282047426,86091.2906412007,0.0,1.0
2016-09-12,33.8565,33.9031,33.1,33.18,134720,29.2811665584857,29.3214690812398,28.6268992094834,28.6960880897481,155770.695504554,0.0,1.0
2016-09-13,33.18,33.64,32.99,33.58,48774,28.6960880897481,29.0939241512696,28.5317644991196,29.0420324910711,56395.1893003199,0.0,1.0
2016-09-14,33.05,33.32,32.941,33.27,81826,28.5836561593181,28.8171686302111,28.4893863099575,28.7739255800457,94611.7349343498,0.0,1.0
2016-09-15,33.43,33.467,33.04,33.04,39195,28.912303340575,28.9443031976974,28.575007549285,28.575007549285,45319.4210978398,0.0,1.0
2016-09-16,33.2,33.34,33.12,33.18,23945,28.7133853098142,28.8344658502773,28.6441964295496,28.6960880897481,27686.5298682938,0.0,1.0
2016-09-19,33.43,33.64,33.335,33.41,72798,28.912303340575,29.0939241512696,28.8301415452607,28.8950061205088,84173.0633264586,0.0,1.0
2016-09-20,33.22,33.64,33.21,33.59,167573,28.7306825298804,29.0939241512696,28.7220339198473,29.0506811011042,193757.146361228,0.0,1.0
2016-09-21,33.8305,33.8305,33.29,33.29,35835,29.3316744410789,29.3316744410789,28.8630508607178,28.8630508607178,41331.2908519861,0.0844,1.0
2016-09-22,34.07,34.2199,33.98,34.06,78171,29.5393254077698,29.6692915034148,29.4612937292638,29.5306552212691,90160.6903080958,0.0,1.0
2016-09-23,33.86,34.13,33.84,34.03,73434,29.3572514912558,29.5913465267738,29.3399111182545,29.5046446617671,84697.1400146437,0.0,1.0
2016-09-26,33.68,33.947,33.68,33.75,91504,29.2011881342438,29.4326821138116,29.2011881342438,29.2618794397485,105538.675544025,0.0,1.0
2016-09-27,33.8,33.82,33.6,33.6,30648,29.3052303722518,29.3225707452532,29.1318266422385,29.1318266422385,35348.720581322,0.0,1.0
2016-09-28,34.29,34.31,33.69,33.86,137813,29.7300695107845,29.7474098837858,29.2098583207445,29.3572514912558,158950.444710054,0.0,1.0
2016-09-29,34.01,34.39,33.8751,34.39,114587,29.4873042887658,29.8167713757911,29.3703434728718,29.8167713757911,132162.093619549,0.0,1.0
2016-09-30,34.2,34.322,34.0,34.23,105957,29.6520378322785,29.7578141075866,29.4786341022652,29.6780483917805,122208.443834349,0.0,1.0
2016-10-03,33.95,34.14,33.84,34.14,1611396,29.4352831697618,29.6000167132745,29.3399111182545,29.6000167132745,1858548.25599908,0.0,1.0
2016-10-04,33.51,34.03,33.4601,33.94,676803,29.0537949637325,29.5046446617671,29.0105307330942,29.4266129832612,780609.505860104,0.0,1.0
2016-10-05,33.69,33.82,33.55,33.61,320229,29.2098583207445,29.3225707452532,29.0884757097352,29.1404968287392,369344.996183639,0.0,1.0
2016-10-06,34.029,34.0387,33.69,33.72,59077,29.5037776431171,29.5121877240227,29.2098583207445,29.2358688802465,68138.0959861249,0.0,1.0
2016-10-07,33.53,34.07,33.41,34.07,43615,29.0711353367338,29.5393254077698,28.9670930987258,29.5393254077698,50304.569569119,0.0,1.0
2016-10-10,33.74,33.94,33.7,33.75,125713,29.2532092532478,29.4266129832612,29.2185285072452,29.2618794397485,144994.574211685,0.0,1.0
2016-10-11,33.23,33.58,33.0792,33.58,94343,28.8110297417138,29.1144862692372,28.6802833292838,29.1144862692372,108813.11491137,0.0,1.0
2016-10-12,33.28,33.37,33.18,33.27,74591,28.8543806742172,28.9324123527232,28.7676788092105,28.8457104877165,86031.5980449421,0.0,1.0
2016-10-13,33.01,33.1199,32.65,33.01,50341,28.6202856386992,28.7155709883415,28.3081589246752,28.6202856386992,58062.1881618484,0.0,1.0
2016-10-14,33.13,33.4573,33.1101,33.21,82984,28.7243278767072,29.008103080874,28.7070742055709,28.7936893687125,95711.8973088104,0.0,1.0
2016-10-17,33.139,33.3299,33.139,33.18,53215,28.7321310445578,28.8976449048555,28.7321310445578,28.7676788092105,61376.9957496427,0.0,1.0
2016-10-18,33.47,33.56,33.32,33.52,47689,29.0191142177298,29.0971458962358,28.8890614202198,29.0624651502332,55003.4304294788,0.0,1.0
2016-10-19,33.7,33.72,33.3484,33.57,74242,29.2185285072452,29.2358688802465,28.9136847498817,29.1058160827365,85629.0692181709,0.0,1.0
2016-10-20,33.61,33.639,33.251,33.57,42731,29.1404968287392,29.1656403695911,28.8292371333652,29.1058160827365,49284.983658329,0.0,1.0
2016-10-21,33.58,33.58,33.28,33.36,29188,29.1144862692372,29.1144862692372,28.8543806742172,28.9237421662225,33664.7890997006,0.0,1.0
2016-10-24,33.7,33.872,33.6101,33.72,26624,29.2185285072452,29.3676557150566,29.1405835306042,29.2358688802465,30707.5286073191,0.0,1.0
2016-10-25,33.14,33.64,33.12,33.64,68674,28.7329980632079,29.1665073882412,28.7156576902065,29.1665073882412,79207.0620334672,0.0,1.0
2016-10-26,33.18,33.3397,33.09,33.09,42339,28.7676788092105,28.9061416876262,28.6896471307045,28.6896471307045,48832.8595892911,0.0,1.0
2016-10-27,32.96,33.33,32.92,33.33,51251,28.5769347061959,28.8977316067205,28.5422539601932,28.8977316067205,59111.7618935438,0.0,1.0
2016-10-28,33.0967,33.3631,33.0,33.0,78612,28.69545615566,28.9264299240377,28.6116154521985,28.6116154521985,90669.3298857635,0.0,1.0
2016-10-31,33.13,33.24,33.08,33.14,95751,28.7243278767072,28.8196999282145,28.6809769442039,28.7329980632079,110437.07075118,0.0,1.0
2016-11-01,32.88,33.2701,32.69,33.27,474907,28.5075732141905,28.8457971895815,28.3428396706779,28.8457104877165,547747.156261873,0.0,1.0
2016-11-02,32.61,32.98,32.58,32.85,192264,28.2734781786725,28.5942750791972,28.2474676191705,28.4815626546885,221753.015330439,0.0,1.0
2016-11-03,32.66,32.861,32.64,32.66,393859,28.3168291111759,28.4910998598393,28.2994887381745,28.3168291111759,454268.198232801,0.0,1.0
2016-11-04,32.91,33.15,32.6101,32.72,144428,28.5335837736925,28.7416682497085,28.2735648805376,28.3688502301799,166580.038375071,0.0,1.0
2016-11-07,33.4,33.54,33.2601,33.38,181524,28.9584229122252,29.0798055232345,28.8371270030809,28.9410825392238,209365.738540978,0.0,1.0
2016-11-08,33.59,33.69,33.2002,33.33,116654,29.1231564557378,29.2098583207445,28.7851925859419,28.8977316067205,134546.125381543,0.0,1.0
2016-11-09,34.52,34.67,33.23,33.38,459404,29.9294838002998,30.0595365978098,28.8110297417138,28.9410825392238,529866.341358054,0.0,1.0
2016-11-10,34.8733,35.13,34.7107,34.75,230221,30.2358014893683,30.4583651768404,30.0948242568675,30.1288980898151,265531.773719412,0.0,1.0
2016-11-11,34.67,35.09,34.34,35.09,371969,30.0595365978098,30.4236844308378,29.7734204432878,30.4236844308378,429020.759785753,0.0,1.0
2016-11-14,35.12,35.12,34.788,34.82,282896,30.4496949903398,30.4496949903398,30.1618447985176,30.1895893953198,326285.945496399,0.0,1.0
2016-11-15,35.42,35.44,34.995,35.2,438856,30.7098005853598,30.7271409583611,30.3413176590814,30.5190564823451,506166.735820824,0.0,1.0
2016-11-16,35.19,35.3693,35.1249,35.29,120887,30.5103862958444,30.6658427398014,30.4539433817251,30.5970881608511,139428.373300518,0.0,1.0
2016-11-17,35.29,35.3224,35.083,35.26,305623,30.5970881608511,30.6251795651133,30.4176153002873,30.5710776013491,352498.761101062,0.0,1.0
2016-11-18,35.38,35.42,35.2096,35.29,65594,30.6751198393571,30.7098005853598,30.5273798613857,30.5970881608511,75654.6586338826,0.0,1.0
2016-11-21,35.78,35.78,35.6,35.64,85790,31.0219272993837,31.0219272993837,30.8658639423717,30.9005446883744,98948.2752111595,0.0,1.0
2016-11-22,35.9,35.92,35.68,35.88,91026,31.1259695373917,31.1433099103931,30.9352254343771,31.1086291643904,104987.360990453,0.0,1.0
2016-11-23,35.94,35.96,35.75,35.79,87449,31.1606502833944,31.1779906563957,30.9959167398817,31.0305974858844,100861.728860481,0.0,1.0
2016-11-25,36.0,36.038,35.86,35.97,27000,31.2126714023984,31.2456181111009,31.0912887913891,31.1866608428964,31141.198632723,0.0,1.0
2016-11-28,35.76,36.17,35.6232,36.17,196204,31.0045869263824,31.3600645729097,30.8859787750533,31.3600645729097,226297.323575362,0.0,1.0
2016-11-29,35.9,36.01,35.66,35.7,91245,31.1259695373917,31.2213415888991,30.9178850613757,30.9525658073784,105239.950712697,0.0,1.0
2016-11-30,36.18,36.3319,36.043,36.15,324463,31.3687347594104,31.5004348923555,31.2499532043513,31.3427241999084,374228.39748034,0.0,1.0
2016-12-01,36.06,36.41,36.0,36.32,1072213,31.2646925214024,31.5681490489257,31.2126714023984,31.4901173704197,1236666.5929477,0.0,1.0
2016-12-02,36.12,36.27,35.97,36.27,690936,31.3167136404064,31.4467664379164,31.1866608428964,31.4467664379164,796910.193277743,0.0,1.0
2016-12-05,36.42,36.579,36.3,36.3,212800,31.5768192354264,31.714675200787,31.4727769974184,31.4727769974184,245438.780334942,0.0,1.0
2016-12-06,36.5899,36.59,36.2527,36.47,266484,31.7241257040727,31.7242124059377,31.4317670152702,31.6201701679297,307356.710238613,0.0,1.0
2016-12-07,37.18,37.22,36.64,36.64,211371,32.235753409477,32.2704341554797,31.767563338441,31.767563338441,243790.603562862,0.0,1.0
2016-12-08,37.57,37.6148,37.3,37.39,257528,32.573890683003,32.612733118526,32.339795647485,32.417827325991,297027.059314366,0.0,1.0
2016-12-09,37.52,37.63,37.35,37.63,169970,32.5305397504997,32.625911802007,32.3831465799883,32.625911802007,196039.612281627,0.0,1.0
2016-12-12,37.2,37.69,37.1466,37.69,113184,32.2530937824783,32.677932921011,32.2067949865648,32.677932921011,130543.904668375,0.0,1.0
2016-12-13,37.05,37.49,36.8586,37.49,99279,32.1230409849683,32.5045291909977,31.9570936153456,32.5045291909977,114506.187372522,0.0,1.0
2016-12-14,36.63,37.23,36.61,37.06,258590,31.7588931519404,32.2791043419803,31.741552778939,32.131711171469,298251.946460586,0.0,1.0
2016-12-15,36.67,36.96,36.37,36.66,154512,31.793573897943,32.0450093064624,31.533468302923,31.7849037114424,178210.699375529,0.0,1.0
2016-12-16,36.58,36.7297,36.55,36.69,104245,31.715542219437,31.845334911352,31.689531659935,31.8109142709444,120233.861165489,0.0,1.0
2016-12-19,36.55,36.83,36.4081,36.83,139135,31.689531659935,31.9322968819537,31.5665017134906,31.9322968819537,160475.21006533,0.0,1.0
2016-12-20,36.59,36.65,36.49,36.65,111873,31.7242124059377,31.7762335249417,31.637510540931,31.7762335249417,129031.826468097,0.0,1.0
2016-12-21,36.515,36.6417,36.46,36.46,76314,31.8083999168592,31.9187689232803,31.7604891405911,31.7604891405911,87605.9694069375,0.1721,1.0
2016-12-22,36.3,36.53,36.15,36.53,170330,31.6211123369023,31.821466492205,31.490446583444,31.821466492205,195533.25430568,0.0,1.0
2016-12-23,36.42,36.42,36.2,36.34,61074,31.7256449396689,31.7256449396689,31.5340018345968,31.6559565378245,70110.9491778613,0.0,1.0
2016-12-27,36.61,36.675,36.56,36.61,71712,31.8911548940494,31.947776720548,31.8475996428967,31.8911548940494,82323.0243220157,0.0,1.0
2016-12-28,36.14,36.81,36.1,36.73,89188,31.4817355332135,32.0653758986604,31.4468913322913,31.995687496816,102384.899225122,0.0,1.0
2016-12-29,36.17,36.31,36.03,36.18,82045,31.5078686839051,31.6298233871329,31.3859139806774,31.5165797341357,94184.9694681474,0.0,1.0
2016-12-30,35.83,36.283,35.7401,36.23,372621,31.2116929760664,31.6063035515104,31.1333806344937,31.5601349852884,427756.688502535,0.0,1.0
2017-01-03,36.22,36.39,35.93,36.17,1338319,31.5514239350579,31.6995117889773,31.2988034783719,31.5078686839051,1536346.32401294,0.0,1.0
2017-01-04,36.84,36.88,36.33,36.33,624500,32.0915090493521,32.1263532502743,31.647245487594,31.647245487594,716905.520541873,0.0,1.0
2017-01-05,36.75,36.9756,36.53,36.85,342143,32.0131095972771,32.2096308904784,31.821466492205,32.1002200995826,392768.943978796,0.0,1.0
2017-01-06,36.59,36.78,36.5457,36.78,150183,31.8737327935883,32.0392427479688,31.835142841067,32.0392427479688,172405.158993659,0.0,1.0
2017-01-09,36.36,36.708,36.36,36.47,166646,31.6733786382856,31.9765231863088,31.6733786382856,31.7692001908217,191304.143116447,0.0,1.0
2017-01-10,36.65,36.77,36.45,36.55,191638,31.9259990949716,32.0305316977382,31.7517780903606,31.8388885926661,219994.139544601,0.0,1.0
2017-01-11,36.98,36.98,36.6649,36.71,142594,32.2134637525798,32.2134637525798,31.9389785598151,31.9782653963549,163693.235862527,0.0,1.0
2017-01-12,36.82,36.9335,36.3901,36.92,142194,32.074086948891,32.1729573690078,31.6995988994796,32.1611974511965,163234.048979874,0.0,1.0
2017-01-13,36.98,37.048,36.81,36.81,87253,32.2134637525798,32.2726988941476,32.0653758986604,32.0653758986604,100163.582680288,0.0,1.0
2017-01-17,36.68,36.97,36.59,36.97,73548,31.9521322456633,32.2047527023493,31.8737327935883,32.2047527023493,84430.6921133925,0.0,1.0
2017-01-18,36.95,36.96,36.62,36.69,115049,32.1873306018882,32.1960416521187,31.89986594428,31.9608432958938,132072.47915584,0.0,1.0
2017-01-19,36.71,37.084,36.59,37.03,132375,31.9782653963549,32.3040586749776,31.8737327935883,32.2570190037326,151962.158977951,0.0,1.0
2017-01-20,37.03,37.0926,36.8461,36.86,54581,32.2570190037326,32.3115501781758,32.0968227899927,32.1089311498132,62657.1981051977,0.0,1.0
2017-01-23,37.19,37.21,36.92,37.16,72947,32.3963958074214,32.4138179078825,32.1611974511965,32.3702626567297,83740.7638222066,0.0,1.0
2017-01-24,38.21,38.305,37.5,37.5,320534,33.2849229309377,33.3676779081279,32.6664383645685,32.6664383645685,367962.520610678,0.0,1.0
2017-01-25,38.49,38.53,38.215,38.44,176564,33.5288323373931,33.5636765383153,33.2892784560529,33.4852770862404,202689.681871826,0.0,1.0
2017-01-26,38.2912,38.66,38.125,38.66,59992,33.3556566588097,33.6769201913125,33.210879003978,33.6769201913125,68868.8486602852,0.0,1.0
2017-01-27,38.17,38.36,38.1,38.36,199108,33.2500787300155,33.4155886843959,33.1891013784016,33.4155886843959,228569.454578144,0.0,1.0
2017-01-30,37.75,38.07,37.4599,38.07,166371,32.8842146203323,33.1629682277099,32.631507053144,33.1629682277099,190988.452134623,0.0,1.0
2017-01-31,37.74,37.88,37.42,37.88,317115,32.8755035701017,32.9974582733295,32.5967499627241,32.9974582733295,364037.620731203,0.0,1.0
2017-02-01,37.9,38.08,37.51,37.9,859860,33.0148803737906,33.1716792779405,32.6751494147991,33.0148803737906,987091.082294851,0.0,1.0
2017-02-02,37.73,37.91,37.65,37.88,859899,32.8667925198712,33.0235914240211,32.7971041180268,32.9974582733295,987135.85301591,0.0,1.0
2017-02-03,37.83,37.925,37.742,37.79,80760,32.9539030221767,33.0366579993669,32.8772457801478,32.9190588212545,92709.8316076248,0.0,1.0
2017-02-06,37.88,37.895,37.6983,37.83,91642,32.9974582733295,33.0105248486753,32.8391784906403,32.9539030221767,105202.010750197,0.0,1.0
2017-02-07,37.61,37.93,37.514,37.93,80531,32.7622599171046,33.0410135244822,32.6786338348913,33.0410135244822,92446.9471173059,0.0,1.0
2017-02-08,37.69,37.7,37.3872,37.7,135892,32.831948318949,32.8406593691795,32.5681777179679,32.8406593691795,155999.559643677,0.0,1.0
2017-02-09,37.765,37.79,37.56,37.76,96002,32.8972811956781,32.9190588212545,32.7187046659518,32.8929256705628,110207.147771114,0.0,1.0
2017-02-10,38.08,38.219,37.94,37.96,63254,33.1716792779405,33.2927628761452,33.0497245747128,33.0671466751739,72613.5176883197,0.0,1.0
2017-02-13,38.41,38.568,38.34,38.34,58079,33.4591439355487,33.5967785291914,33.3981665839348,33.3981665839348,66672.7873939975,0.0,1.0
2017-02-14,38.44,38.44,38.1201,38.36,78650,33.4852770862404,33.4852770862404,33.206610589365,33.4155886843959,90287.6208016305,0.0,1.0
2017-02-15,38.3632,38.44,38.28,38.37,141564,33.4183762204697,33.4852770862404,33.3459002825515,33.4242997346265,162510.829639695,0.0,1.0
2017-02-16,38.32,38.53,38.17,38.43,110883,33.3807444834737,33.5636765383153,33.2500787300155,33.4765660360098,127290.04777301,0.0,1.0
2017-02-17,38.13,38.2,38.01,38.2,64693,33.2152345290933,33.2762118807071,33.1107019263266,33.2762118807071,74265.4424986635,0.0,1.0
2017-02-21,38.53,38.535,38.14,38.27,119759,33.5636765383153,33.5680320634306,33.2239455793238,33.337189232321,137479.404699078,0.0,1.0
2017-02-22,38.355,38.57,38.33,38.47,100994,33.4112331592807,33.5985207392375,33.3894555337043,33.511410236932,115937.800066623,0.0,1.0
2017-02-23,37.855,38.565,37.84,38.47,55151,32.9756806477531,33.5941652141222,32.9626140724073,33.511410236932,63311.5394129781,0.0,1.0
2017-02-24,37.81,37.81,37.5,37.59,277796,32.9364809217156,32.9364809217156,32.6664383645685,32.7448378166435,318900.698133627,0.0,1.0
2017-02-27,38.01,38.1432,37.79,37.8,57067,33.1107019263266,33.2267331153976,32.9190588212545,32.927769871485,65511.0445808857,0.0,1.0
2017-02-28,37.94,38.08,37.88,38.01,214589,33.0497245747128,33.1716792779405,32.9974582733295,33.1107019263266,246341.134904019,0.0,1.0
2017-03-01,38.66,38.787,38.37,38.37,135095,33.6769201913125,33.7875505292405,33.4242997346265,33.4242997346265,155084.629779991,0.0,1.0
2017-03-02,38.13,38.69,38.13,38.69,497123,33.2152345290933,33.7030533420041,33.2152345290933,33.7030533420041,570680.90166267,0.0,1.0
2017-03-03,38.21,38.24,38.01,38.15,51398,33.2849229309377,33.3110560816293,33.1107019263266,33.2326566295544,59003.2184864871,0.0,1.0
2017-03-06,37.8315,38.01,37.74,37.98,151729,32.9552096797113,33.1107019263266,32.8755035701017,33.084568775635,174179.916295113,0.0,1.0
2017-03-07,37.47,37.7927,37.46,37.77,47030,32.6403052138768,32.9214108048168,32.6315941636463,32.9016367207934,53988.8977279173,0.0,1.0
2017-03-08,37.46,37.6538,37.37,37.52,79229,32.6315941636463,32.8004143171144,32.5531947115713,32.6838604650296,90952.2938142707,0.0,1.0
2017-03-09,37.25,37.63,37.03,37.48,117133,32.4486621088047,32.7796820175657,32.2570190037326,32.6490162641074,134464.842814462,0.0,1.0
2017-03-10,37.46,37.5538,37.23,37.42,135441,32.6315941636463,32.7133038148089,32.4312400083436,32.5967499627241,155481.826433486,0.0,1.0
2017-03-13,37.65,37.66,37.48,37.5,135360,32.7971041180268,32.8058151682573,32.6490162641074,32.6664383645685,155388.841089748,0.0,1.0
2017-03-14,37.42,37.52,37.3,37.52,71248,32.5967499627241,32.6838604650296,32.4922173599575,32.6838604650296,81790.3675381383,0.0,1.0
2017-03-15,38.07,38.178,37.57,37.57,91255,33.1629682277099,33.2570475701999,32.7274157161824,32.7274157161824,104757.747441231,0.0,1.0
2017-03-16,37.95,38.33,37.9053,38.28,85275,33.0584356249433,33.3894555337043,33.0194972304128,33.3459002825515,97892.9035455697,0.0,1.0
2017-03-17,38.08,38.17,38.02,38.03,77968,33.1716792779405,33.2500787300155,33.1194129765572,33.1281240267877,89504.7071667074,0.0,1.0
2017-03-20,38.1244,38.155,37.905,38.06,47348,33.2103563409641,33.2370121546696,33.0192358989058,33.1542571774794,54353.9512996264,0.0,1.0
2017-03-21,37.2688,38.2499,37.26,38.21,95197,32.4650388832382,33.3196800213576,32.4573731590353,33.2849229309377,109283.034169775,0.0,1.0
2017-03-22,37.4963,37.53,37.12,37.27,42845,32.6632152759832,32.6925715152602,32.3354184558075,32.4660842092658,49184.654968161,0.0,1.0
2017-03-23,37.54,37.6438,37.34,37.34,70886,32.7775913655103,32.8682230645977,32.6029638142823,32.6029638142823,81185.3564932797,0.0876,1.0
2017-03-24,37.18,37.62,37.04,37.5883,120971,32.4632617732998,32.8474423860016,32.3410224874401,32.8197639191319,138547.438991458,0.0,1.0
2017-03-27,37.09,37.175,36.47,36.78,458206,32.3846793752472,32.4588960845191,31.8433339664401,32.1140066708436,524780.879967266,0.0,1.0
2017-03-28,37.61,37.7399,37.17,37.21,80375,32.8387110084402,32.9521316029628,32.4545303957384,32.489455905984,92053.0574182115,0.0,1.0
2017-03-29,37.514,37.62,37.39,37.5,88683,32.7548897838507,32.8474423860016,32.6466207020893,32.7426658552647,101568.165362604,0.0,1.0
2017-03-30,37.74,37.8304,37.51,37.51,20710,32.9522189167384,33.0311505698935,32.7513972328261,32.7513972328261,23719.0521820362,0.0,1.0
2017-03-31,37.87,38.0599,37.73,37.8,149456,33.0657268250367,33.2315356849277,32.943487539177,33.0046071821068,171171.157069937,0.0,1.0
2017-04-03,37.67,38.13,37.39,38.0,475473,32.8910992738086,33.2927426416332,32.6466207020893,33.1792347333349,544556.682672589,0.0,1.0
2017-04-04,37.8,37.805,37.58,37.73,846517,33.0046071821068,33.0089728708875,32.812516875756,32.943487539177,969511.390438474,0.0,1.0
2017-04-05,37.51,38.15,37.5,37.99,55470,32.7513972328261,33.310205396756,32.7426658552647,33.1705033557735,63529.494183368,0.0,1.0
2017-04-06,37.8,37.906,37.54,37.54,88905,33.0046071821068,33.0971597842577,32.7775913655103,32.7775913655103,101822.420774695,0.0,1.0
2017-04-07,37.81,37.93,37.67,37.71,58462,33.0133385596682,33.1181150904051,32.8910992738086,32.9260247840542,66956.2157733561,0.0,1.0
2017-04-10,37.85,37.96,37.75,37.87,69126,33.0482640699139,33.1443092230893,32.9609502942998,33.0657268250367,79169.6379109336,0.0,1.0
2017-04-11,37.97,38.02,37.6197,37.87,571603,33.1530406006507,33.1966974884577,32.8471804446747,33.0657268250367,654653.857286744,0.0,1.0
2017-04-12,37.32,37.94,37.27,37.94,305480,32.5855010591595,33.1268464679665,32.5418441713524,33.1268464679665,349864.609394902,0.0,1.0
2017-04-13,36.96,37.41,36.94,37.32,110989,32.2711714669489,32.6640834572121,32.2537087118261,32.5855010591595,127115.10780454,0.0,1.0
2017-04-17,37.29,37.29,37.03,37.1,84620,32.5593069264752,32.5593069264752,32.3322911098787,32.3934107528086,96914.8332034722,0.0,1.0
2017-04-18,37.27,37.3,37.0544,37.1221,73089,32.5418441713524,32.5680383040366,32.3535956711286,32.4127070972193,83708.4406051592,0.0,1.0
2017-04-19,37.28,37.51,37.205,37.41,146428,32.5505755489138,32.7513972328261,32.4850902172033,32.6640834572121,167703.204872584,0.0,1.0
2017-04-20,37.74,37.83,37.41,37.41,51356,32.9522189167384,33.030801314791,32.6640834572121,32.6640834572121,58817.7519971344,0.0,1.0
2017-04-21,37.66,37.76,37.575,37.72,42368,32.8823678962472,32.9696816718612,32.8081511869753,32.9347561616156,48523.8436913815,0.0,1.0
2017-04-24,38.12,38.21,38.01,38.1,183164,33.2840112640718,33.3625936621244,33.1879661108963,33.266548508949,209776.749100458,0.0,1.0
2017-04-25,38.45,38.56,38.3099,38.36,345890,33.5721467235981,33.6681918767735,33.4498201239628,33.4935643255455,396145.966163424,0.0,1.0
2017-04-26,38.6,38.7,38.43,38.43,71039,33.7031173870192,33.7904311626332,33.5546839684753,33.5546839684753,81360.5865745857,0.0,1.0
2017-04-27,38.53,38.64,38.3669,38.57,121728,33.6419977440893,33.7380428972648,33.4995889760628,33.6769232543349,139414.427040797,0.0,1.0
2017-04-28,38.09,38.58,38.08,38.58,54897,33.2578171313876,33.6856546318963,33.2490857538262,33.6856546318963,62873.2403494564,0.0,1.0
2017-05-01,38.08,38.22,37.91,38.16,208418,33.2490857538262,33.3713250396858,33.1006523352823,33.3189367743174,238700.020167823,0.0,1.0
2017-05-02,37.92,38.1,37.84,38.1,47342,33.1093837128437,33.266548508949,33.0395326923525,33.266548508949,54220.5392758068,0.0,1.0
2017-05-03,37.65,37.9,37.5999,37.87,56614,32.8736365186858,33.0919209577209,32.8298923171031,33.0657268250367,64839.7112618927,0.0,1.0
2017-05-04,37.59,37.6855,37.4976,37.68,45819,32.8212482533174,32.9046329090288,32.74057032465,32.89983065137,52476.2555252881,0.0,1.0
2017-05-05,38.06,38.0646,37.67,37.67,32483,33.2316229987033,33.2356394323816,32.8910992738086,32.8910992738086,37202.6060854217,0.0,1.0
2017-05-08,37.89,38.02,37.8,38.02,46725,33.0831895801595,33.1966974884577,33.0046071821068,33.1966974884577,53513.8924773367,0.0,1.0
2017-05-09,37.78,37.89,37.7,37.89,30133,32.987144426984,33.0831895801595,32.9172934064928,33.0831895801595,34511.1636601303,0.0,1.0
2017-05-10,38.0,38.04,37.8333,37.84,173361,33.1792347333349,33.2141602435805,33.0336826693863,33.0395326923525,198549.425655721,0.0,1.0
2017-05-11,37.91,38.05,37.6204,38.04,100253,33.1006523352823,33.2228916211419,32.847791641104,33.2141602435805,114819.22445223,0.0,1.0
2017-05-12,37.66,37.87,37.65,37.87,72363,32.8823678962472,33.0657268250367,32.8736365186858,33.0657268250367,82876.9566899414,0.0,1.0
2017-05-15,38.08,38.19,37.87,37.87,119718,33.2490857538262,33.3451309070016,33.0657268250367,33.0657268250367,137112.384796186,0.0,1.0
2017-05-16,38.16,38.21,37.99,38.12,44693,33.3189367743174,33.3625936621244,33.1705033557735,33.2840112640718,51186.6537504464,0.0,1.0
2017-05-17,37.39,37.81,37.37,37.81,95556,32.6466207020893,33.0133385596682,32.6291579469665,33.0133385596682,109439.775485594,0.0,1.0
2017-05-18,37.23,37.3327,36.89,37.21,49169,32.5069186611068,32.5965899086624,32.2100518240191,32.489455905984,56312.9925996398,0.0,1.0
2017-05-19,37.64,37.818,37.4,37.4,56275,32.8649051411244,33.0203236617174,32.6553520796507,32.6553520796507,64451.4563758613,0.0,1.0
2017-05-22,37.62,37.89,37.59,37.8,64396,32.8474423860016,33.0831895801595,32.8212482533174,33.0046071821068,73752.394220879,0.0,1.0
2017-05-23,37.74,37.91,37.6203,37.75,25203,32.9522189167384,33.1006523352823,32.8477043273284,32.9609502942998,28864.8610402636,0.0,1.0
2017-05-24,37.86,38.01,37.71,37.83,28765,33.0569954474753,33.1879661108963,32.9260247840542,33.030801314791,32944.4005802159,0.0,1.0
2017-05-25,37.84,38.06,37.683,37.86,28225,33.0395326923525,33.2316229987033,32.9024500646384,33.0569954474753,32325.9414697234,0.0,1.0
2017-05-26,37.82,37.8541,37.7706,37.82,26884,33.0220699372297,33.051843934714,32.9789369320763,33.0220699372297,30790.1013453337,0.0,1.0
2017-05-30,37.79,37.87,37.7395,37.82,35098,32.9958758045454,33.0657268250367,32.9517823478603,33.0220699372297,40197.5515927141,0.0,1.0
2017-05-31,37.75,37.83,37.38,37.83,87142,32.9609502942998,33.030801314791,32.6378893245279,33.030801314791,99803.2663084019,0.0,1.0
2017-06-01,38.24,38.24,37.7631,37.77,48241,33.3887877948086,33.3887877948086,32.9723883989053,32.9784130494226,55250.1591653119,0.0,1.0
2017-06-02,38.25,38.3573,38.16,38.26,40225,33.39751917237,33.4912068536039,33.3189367743174,33.4062505499314,46069.4772584456,0.0,1.0
2017-06-05,38.05,38.3003,38.045,38.26,53912,33.2228916211419,33.4414380015039,33.2185259323612,33.4062505499314,61745.1251201323,0.0,1.0
2017-06-06,38.04,38.08,37.811,37.95,26396,33.2141602435805,33.2490857538262,33.0142116974244,33.1355778455279,30231.1975565924,0.0,1.0
2017-06-07,38.01,38.19,37.855,38.09,541837,33.1879661108963,33.3451309070016,33.0526297586946,33.2578171313876,620563.016762819,0.0,1.0
2017-06-08,38.18,38.2693,37.94,37.94,26316,33.3363995294402,33.4143707310635,33.1268464679665,33.1268464679665,30139.5739846676,0.0,1.0
2017-06-09,38.55,38.6,38.24,38.24,18571,33.6594604992121,33.7031173870192,33.3887877948086,33.3887877948086,21269.2669276965,0.0,1.0
2017-06-12,38.53,38.78,38.5,38.52,26250,33.6419977440893,33.8602821831244,33.6158036114051,33.6332663665279,30063.9845378296,0.0,1.0
2017-06-13,38.92,38.9299,38.56,38.57,21629,33.9825214689841,33.9911655327699,33.6681918767735,33.6769232543349,24771.5779645225,0.0,1.0
2017-06-14,38.44,39.01,38.319,39.01,73715,33.5634153460367,34.0611038670367,33.4577656775437,34.0611038670367,84425.3950554708,0.0,1.0
2017-06-15,38.09,38.22,37.88,38.14,38880,33.2578171313876,33.3713250396858,33.0744582025981,33.3014740191946,44529.0559554596,0.0,1.0
2017-06-16,38.22,38.22,37.94,38.09,20921,33.3713250396858,33.3713250396858,33.1268464679665,33.2578171313876,23960.7093529879,0.0,1.0
2017-06-19,38.56,38.59,38.4,38.4,12179,33.6681918767735,33.6943860094578,33.5284898357911,33.5284898357911,13948.5435309039,0.0,1.0
2017-06-20,38.26,38.4,38.1897,38.4,15541,33.4062505499314,33.5284898357911,33.3448689656748,33.5284898357911,17799.0241410442,0.0,1.0
2017-06-21,38.04,38.37,37.99,38.32,22763,33.2141602435805,33.5022957031069,33.1705033557735,33.4586388152998,26070.3420965568,0.0,1.0
2017-06-22,38.0,38.0949,37.85,37.85,54358,33.2889008355061,33.3720354852243,33.1574972795765,33.1574972795765,62050.8322040125,0.1256,1.0
2017-06-23,38.21,38.31,38.09,38.09,59037,33.4728658138076,33.5604681844274,33.3677429690639,33.3677429690639,67392.0118626197,0.0,1.0
2017-06-26,38.35,38.3898,38.15,38.29,55239,33.5955091326753,33.6303748761819,33.4203043914358,33.5429477103034,63056.5127509739,0.0,1.0
2017-06-27,38.12,38.5,38.12,38.44,38370,33.3940236802499,33.7269126886049,33.3940236802499,33.6743512662331,43800.1845481429,0.0,1.0
2017-06-28,38.71,38.79,38.36,38.36,59420,33.9108776669064,33.9809595634022,33.6042693697373,33.6042693697373,67829.2146429673,0.0,1.0
2017-06-29,38.41,38.76,38.257,38.76,21047,33.6480705550471,33.9546788522163,33.5140389279989,33.9546788522163,24025.6055299652,0.0,1.0
2017-06-30,38.62,38.75,38.46,38.53,75296,33.8320355333486,33.9459186151543,33.691871740357,33.7531933997908,85952.0118774296,0.0,1.0
2017-07-03,38.85,38.95,38.66,38.71,483903,34.0335209857741,34.1211233563938,33.8670764815965,33.9108776669064,552385.736340891,0.0,1.0
2017-07-05,38.685,38.86,38.49,38.86,302951,33.8889770742515,34.042281222836,33.7181524515429,34.042281222836,345825.116211739,0.0,1.0
2017-07-06,38.01,38.337,37.99,38.12,28882,33.2976610725681,33.5841208244947,33.2801405984442,33.3940236802499,32969.4274203666,0.0,1.0
2017-07-07,38.21,38.271,37.97,38.19,162442,33.4728658138076,33.5263032598857,33.2626201243202,33.4553453396837,185431.054948383,0.0,1.0
2017-07-10,38.44,38.64,38.14,38.14,36463,33.6743512662331,33.8495560074726,33.4115441543738,33.4115441543738,41623.3028193624,0.0,1.0
2017-07-11,38.52,38.5761,38.29,38.46,29813,33.7444331627289,33.7935780926465,33.5429477103034,33.691871740357,34032.1840483134,0.0,1.0
2017-07-12,38.75,38.965,38.718,38.75,50986,33.9459186151543,34.1342637119868,33.917885856556,33.9459186151543,58201.6213023617,0.0,1.0
2017-07-13,38.92,39.02,38.7001,38.84,30168,34.0948426452079,34.1824450158276,33.902205032215,34.0247607487121,34437.4242233093,0.0,1.0
2017-07-14,39.07,39.17,39.01,39.03,58273,34.2262462011375,34.3138485717573,34.1736847787657,34.1912052528896,66519.8893451638,0.0,1.0
2017-07-17,39.26,39.347,39.12,39.14,31784,34.392690705315,34.4689047677542,34.2700473864474,34.2875678605713,36282.1231607552,0.0,1.0
2017-07-18,39.03,39.16,38.95,39.15,19234,34.1912052528896,34.3050883346953,34.1211233563938,34.2963280976333,21956.0268334371,0.0,1.0
2017-07-19,39.43,39.4352,39.08,39.08,23656,34.5416147353686,34.5461700586408,34.2350064381995,34.2350064381995,27003.8354357798,0.0,1.0
2017-07-20,39.2,39.37,39.09,39.37,28078,34.3401292829432,34.4890533129968,34.2437666752615,34.4890533129968,32051.6440381224,0.0,1.0
2017-07-21,39.14,39.17,38.96,39.14,23379,34.2875678605713,34.3138485717573,34.1298835934558,34.2875678605713,26687.6339471211,0.0,1.0
2017-07-24,39.08,39.15,38.98,39.11,15039,34.2350064381995,34.2963280976333,34.1474040675797,34.2612871493854,17167.3436387678,0.0,1.0
2017-07-25,39.38,39.5,39.24,39.38,15167,34.4978135500587,34.6029363948024,34.3751702311911,34.4978135500587,17313.4584060903,0.0,1.0
2017-07-26,38.92,39.36,38.92,39.36,27694,34.0948426452079,34.4802930759348,34.0948426452079,34.4802930759348,31613.2997361551,0.0,1.0
2017-07-27,38.83,39.01,38.6279,38.93,35951,34.0160005116501,34.1736847787657,33.8389561206276,34.1036028822699,41038.8437500727,0.0,1.0
2017-07-28,38.62,38.87,38.453,38.73,37538,33.8320355333486,34.051041459898,33.6857395744136,33.9283981410303,42850.4385605471,0.0,1.0
2017-07-31,38.61,38.81,38.59,38.75,100506,33.8232752962866,33.9984800375261,33.8057548221627,33.9459186151543,114729.771910234,0.0,1.0
2017-08-01,38.72,38.79,38.6,38.77,384175,33.9196379039684,33.9809595634022,33.8145150592247,33.9634390892783,438544.06825079,0.0,1.0
2017-08-02,38.71,38.73,38.38,38.68,143731,33.9108776669064,33.9283981410303,33.6217898438612,33.8845969557205,164072.043922052,0.0,1.0
2017-08-03,38.45,38.7,38.41,38.7,156913,33.683111503295,33.9021174298444,33.6480705550471,33.9021174298444,179119.581913025,0.0,1.0
2017-08-04,38.6,38.66,38.5403,38.6,54407,33.8145150592247,33.8670764815965,33.7622164439647,33.8145150592247,62106.766763378,0.0,1.0
2017-08-07,38.72,38.81,38.683,38.69,25105,33.9196379039684,33.9984800375261,33.8872250268391,33.8933571927824,28657.9002627346,0.0,1.0
2017-08-08,38.53,38.8668,38.4294,38.67,76146,33.7531933997908,34.0482381840382,33.6650654149474,33.8758367186585,86922.3052541803,0.0,1.0
2017-08-09,38.21,38.51,38.05,38.41,18777,33.4728658138076,33.7356729256669,33.332702020816,33.6480705550471,21434.3514532312,0.0,1.0
2017-08-10,37.68,38.13,37.68,38.06,69955,33.0085732495229,33.4027839173118,33.0085732495229,33.341462257878,79855.1449065766,0.0,1.0
2017-08-11,37.78,37.878,37.5815,37.67,41486,33.0961756201427,33.18202594335,32.9222849144625,32.999813012461,47357.1659151488,0.0,1.0
2017-08-14,38.1,38.15,38.02,38.02,19218,33.3765032061259,33.4203043914358,33.3064213096301,33.3064213096301,21937.7624875218,0.0,1.0
2017-08-15,38.1,38.24,38.01,38.18,35587,33.3765032061259,33.4991465249936,33.2976610725681,33.4465851026217,40623.3298804994,0.0,1.0
2017-08-16,38.5,38.505,38.17,38.17,35096,33.7269126886049,33.7312928071359,33.4378248655597,33.4378248655597,40062.8427652235,0.0,1.0
2017-08-17,37.78,38.41,37.78,38.39,21580,33.0961756201427,33.6480705550471,33.0961756201427,33.6305500809232,24634.0365532688,0.0,1.0
2017-08-18,37.79,37.93,37.63,37.75,42173,33.1049358572047,33.2275791760723,32.9647720642131,33.0698949089568,48141.3912678872,0.0,1.0
2017-08-21,37.69,37.89,37.64,37.8,20797,33.0173334865849,33.1925382278244,32.973532301275,33.1136960942666,23740.2251250386,0.0,1.0
2017-08-22,38.14,38.18,37.81,37.81,17206,33.4115441543738,33.4465851026217,33.1224563313286,33.1224563313286,19641.0209886721,0.0,1.0
2017-08-23,38.1,38.19,37.99,37.99,57936,33.3765032061259,33.4553453396837,33.2801405984442,33.2801405984442,66135.1965593227,0.0,1.0
2017-08-24,38.03,38.185,38.03,38.07,7997,33.3151815466921,33.4509652211527,33.3151815466921,33.35022249494,9128.74839279382,0.0,1.0
2017-08-25,38.02,38.18,37.9916,38.18,15133,33.3064213096301,33.4465851026217,33.2815422363741,33.4465851026217,17274.6466710203,0.0,1.0
2017-08-28,38.1,38.15,37.96,38.15,11666,33.3765032061259,33.4203043914358,33.2538598872583,33.4203043914358,13316.9912154974,0.0,1.0
2017-08-29,38.03,38.048,37.79,37.86,23826,33.3151815466921,33.3309499734036,33.1049358572047,33.1662575166385,27197.8941111299,0.0,1.0
2017-08-30,38.42,38.4467,37.99,38.06,22353,33.6568307921091,33.6802206250646,33.2801405984442,33.341462257878,25516.4327653021,0.0,1.0
2017-08-31,38.79,38.85,38.6,38.6,27369,33.9809595634022,34.0335209857741,33.8145150592247,33.8145150592247,31242.3052097504,0.0,1.0
2017-09-01,39.14,39.18,38.73,38.96,255008,34.2875678605713,34.3226088088192,33.9283981410303,34.1298835934558,291097.145198146,0.0,1.0
2017-09-05,38.7,39.22,38.5657,39.22,360236,33.9021174298444,34.3576497570671,33.7844674461021,34.3576497570671,411217.182196634,0.0,1.0
2017-09-06,38.72,38.875,38.5901,38.84,77556,33.9196379039684,34.055421578429,33.8058424245333,34.0247607487121,88531.8507379665,0.0,1.0
2017-09-07,38.84,38.8646,38.52,38.81,78808,34.0247607487121,34.0463109318845,33.7444331627289,33.9984800375261,89961.0358058392,0.0,1.0
2017-09-08,38.93,38.99,38.72,38.8,119424,34.1036028822699,34.1561643046417,33.9196379039684,33.9897198004642,136325.077911843,0.0,1.0
2017-09-11,39.55,39.63,39.35,39.35,21098,34.6467375801123,34.7168194766081,34.4715328388728,34.4715328388728,24083.8231325703,0.0,1.0
2017-09-12,39.8302,39.849,39.68,39.68,16723,34.8921994225889,34.9086686682654,34.760620661918,34.760620661918,19089.6660463538,0.0,1.0
2017-09-13,39.59,39.82,39.56,39.82,90126,34.6817785283602,34.8832639807857,34.6554978171743,34.8832639807857,102880.777497679,0.0,1.0
2017-09-14,39.515,39.57,39.39,39.53,37455,34.6160767503954,34.6642580542363,34.5065737871207,34.6292171059884,42755.6922661114,0.0,1.0
2017-09-15,39.54,39.55,39.396,39.44,161082,34.6379773430503,34.6467375801123,34.5118299293579,34.5503749724306,183878.585545582,0.0,1.0
2017-09-18,39.87,39.91,39.69,39.69,90204,34.9270651660955,34.9621061143434,34.76938089898,34.76938089898,102969.816184016,0.0,1.0
2017-09-19,39.98,40.0201,39.79,39.94,19079,35.0234277737773,35.0585563243958,34.8569832695997,34.9883868255294,21779.0909823826,0.0,1.0
2017-09-20,40.2,40.3,40.06,40.13,22606,35.2161529891407,35.3037553597605,35.0935096702731,35.1548313297069,25805.2377350878,0.0,1.0
2017-09-21,40.02,40.1099,39.92,39.92,20604,35.1344199773525,35.2133451236784,35.046627823486,35.046627823486,23469.0676701513,0.0867,1.0
2017-09-22,39.96,39.98,39.86,39.95,24705,35.0817446850326,35.0993031158059,34.9939525311662,35.072965469646,28140.3279358905,0.0,1.0
2017-09-25,39.78,39.96,39.609,39.96,21745,34.923718808073,35.0817446850326,34.7735942249614,35.0817446850326,24768.7282317724,0.0,1.0
2017-09-26,39.83,39.95,39.82,39.82,58353,34.9676148850062,35.072965469646,34.9588356696196,34.9588356696196,66467.215383243,0.0,1.0
2017-09-27,39.96,40.07,39.62,39.98,36914,35.0817446850326,35.1783160542857,34.7832513618867,35.0993031158059,42047.0376614232,0.0,1.0
2017-09-28,40.33,40.33,39.975,40.01,23954,35.4065756543385,35.4065756543385,35.0949135081126,35.1256407619658,27284.8984163659,0.0,1.0
2017-09-29,40.35,40.419,40.199,40.34,201339,35.4241340851118,35.4847106712796,35.2915679327734,35.4153548697251,229335.984063317,0.0,1.0
2017-10-02,40.89,40.89,40.34,40.34,1036104,35.8982117159906,35.8982117159906,35.4153548697251,35.4153548697251,1180178.35805253,0.0,1.0
2017-10-03,41.13,41.13,40.8671,40.99,219632,36.1089128852701,36.1089128852701,35.8781073127552,35.986003869857,250172.698045557,0.0,1.0
2017-10-04,41.105,41.2728,41.0901,41.16,270458,36.0869648468034,36.2342800809913,36.0738838158773,36.13525053143,308066.254316336,0.0,1.0
2017-10-05,41.2143,41.28,41.165,41.26,48278,36.1829216709795,36.2406011160697,36.1396401391233,36.2230426852964,54991.2467957465,0.0,1.0
2017-10-06,41.16,41.16,40.9,41.1,109799,36.13525053143,36.13525053143,35.9069909313772,36.0825752391101,125066.985105559,0.0,1.0
2017-10-09,41.0,41.23,40.905,41.23,74558,35.9947830852437,36.1967050391365,35.9113805390706,36.1967050391365,84925.5847093349,0.0,1.0
2017-10-10,41.11,41.15,41.06,41.12,70562,36.0913544544968,36.1264713160434,36.0474583775636,36.1001336698834,80373.9251087756,0.0,1.0
2017-10-11,41.14,41.1502,41.01,41.14,26869,36.1176921006567,36.1266469003511,36.0035623006303,36.1176921006567,30605.2406925497,0.0,1.0
2017-10-12,41.31,41.36,41.09,41.11,39415,36.2669387622297,36.3108348391629,36.0737960237235,36.0913544544968,44895.8116006121,0.0,1.0
2017-10-13,41.5667,41.65,41.5102,41.575,34367,36.4923012212048,36.5654320853756,36.4426986542703,36.4995879699758,39145.867240346,0.0,1.0
2017-10-16,41.48,41.75,41.39,41.75,38758,36.4161854238026,36.653224239242,36.3371724853228,36.653224239242,44147.4531527724,0.0,1.0
2017-10-17,41.27,41.4699,41.22,41.43,19739,36.2318219006831,36.4073184162621,36.1879258237499,36.3722893468694,22483.78599986,0.0,1.0
2017-10-18,41.32,41.377,41.2329,41.32,21426,36.2757179776163,36.3257595053202,36.1992510115986,36.2757179776163,24405.3700204165,0.0,1.0
2017-10-19,41.5,41.5,41.007,41.21,39221,36.4337438545759,36.4337438545759,36.0009285360143,36.1791466083632,44674.8351335179,0.0,1.0
2017-10-20,41.8,41.84,41.69,41.7,37293,36.6971203161753,36.7322371777218,36.6005489469222,36.6093281623088,42478.7391100248,0.0,1.0
2017-10-23,41.5647,41.91,41.5647,41.91,25605,36.4905453781275,36.7936916854283,36.4905453781275,36.7936916854283,29165.476494575,0.0,1.0
2017-10-24,42.05,42.149,41.72,41.72,39973,36.9166007008414,37.0035149331692,36.6268865930821,36.6268865930821,45531.4037069965,0.0,1.0
2017-10-25,41.5153,42.04,41.297,42.04,75722,36.4471760541175,36.9078214854547,36.255525782227,36.9078214854547,86251.4435119003,0.0,1.0
2017-10-26,41.78,41.88,41.55,41.87,51505,36.679561885402,36.7673540392684,36.4776399315091,36.7585748238818,58666.9739056076,0.0,1.0
2017-10-27,41.635,41.71,41.1916,41.71,32228,36.5522632622956,36.6181073776955,36.1629928520518,36.6181073776955,36709.4308325391,0.0,1.0
2017-10-30,41.59,41.697,41.53,41.63,17357,36.5127567930557,36.6066943976928,36.4600815007359,36.5478736546023,19770.5594812083,0.0,1.0
2017-10-31,41.755,41.86,41.595,41.69,91860,36.6576138469354,36.7497956084951,36.517146400749,36.6005489469222,104633.496223068,0.0,1.0
2017-11-01,41.94,42.409,41.88,42.08,153725,36.8200293315883,37.2317745332219,36.7673540392684,36.9429383470013,175101.069093089,0.0,1.0
2017-11-02,41.6838,42.1086,41.6,42.0,53763,36.5951058333824,36.9680469030071,36.5215360084424,36.8727046239082,61238.9577339519,0.0,1.0
2017-11-03,41.6,41.62,41.459,41.6,19024,36.5215360084424,36.5390944392157,36.3977490714907,36.5215360084424,21669.3624226828,0.0,1.0
2017-11-06,41.7,41.818,41.54,41.7,30698,36.6093281623088,36.7129229038712,36.4688607161225,36.6093281623088,34966.6782827754,0.0,1.0
2017-11-07,41.58,41.7,41.39,41.7,65536,36.5039775776691,36.6093281623088,36.3371724853228,36.6093281623088,74649.0399354995,0.0,1.0
2017-11-08,41.66,41.695,41.42,41.61,31618,36.5742113007622,36.6049385546155,36.3635101314828,36.530315223829,36014.6079205418,0.0,1.0
2017-11-09,41.09,41.47,40.98,41.38,43697,36.0737960237235,36.407406208416,35.9772246544704,36.3283932699362,49773.2406320423,0.0,1.0
2017-11-10,40.98,41.23,40.91,41.09,362429,35.9772246544704,36.1967050391365,35.9157701467639,36.0737960237235,412826.185528308,0.0,1.0
2017-11-13,41.23,41.29,40.77,40.88,55285,36.1967050391365,36.2493803314564,35.7928611313509,35.8894325006039,62972.5978520827,0.0,1.0
2017-11-14,40.7,40.96,40.625,40.96,31017,35.7314066236443,35.9596662236971,35.6655625082445,35.9596662236971,35330.0364941314,0.0,1.0
2017-11-15,40.46,40.569,40.1,40.49,39106,35.5207054543649,35.6163989020793,35.2046537004456,35.5470431005248,44543.843928797,0.0,1.0
2017-11-16,40.97,41.039,40.72,40.72,20851,35.9684454390837,36.0290220252516,35.7489650544176,35.7489650544176,23750.4139968125,0.0,1.0
2017-11-17,41.13,41.23,40.9,40.9,13692,36.1089128852701,36.1967050391365,35.9069909313772,35.9069909313772,15595.926739454,0.0,1.0
2017-11-20,41.2,41.26,41.13,41.13,20211,36.1703673929766,36.2230426852964,36.1089128852701,36.1089128852701,23021.4194661923,0.0,1.0
2017-11-21,41.547,41.58,41.42,41.43,29152,36.4750061668931,36.5039775776691,36.3635101314828,36.3722893468694,33205.7008697462,0.0,1.0
2017-11-22,41.6,41.72,41.58,41.72,61319,36.5215360084424,36.6268865930821,36.5039775776691,36.6268865930821,69845.6494110854,0.0,1.0
2017-11-24,41.66,41.82,41.63,41.71,51786,36.5742113007622,36.7146787469486,36.5478736546023,36.6181073776955,58987.0480667081,0.0,1.0
2017-11-27,41.51,41.7,41.37,41.7,33967,36.4425230699626,36.6093281623088,36.3196140545495,36.6093281623088,38690.2456587084,0.0,1.0
2017-11-28,41.86,41.88,41.54,41.54,38455,36.7497956084951,36.7673540392684,36.4688607161225,36.4688607161225,43802.319804682,0.0,1.0
2017-11-29,41.88,42.03,41.68,41.87,15529,36.7673540392684,36.8990422700681,36.5917697315355,36.7585748238818,17688.3688531246,0.0,1.0
2017-11-30,42.22,42.42,41.97,42.07,58408,37.0658473624143,37.2414316701472,36.8463669777482,36.9341591316147,66529.8633507182,0.0,1.0
2017-12-01,42.01,42.3,41.46,42.2,76397,36.8814838392948,37.1360810855075,36.3986269930293,37.0482889316411,87020.3049309137,0.0,1.0
2017-12-04,42.28,42.6982,42.27,42.41,48646,37.1185226547342,37.4856694422037,37.1097434393476,37.2326524547606,55410.4186508532,0.0,1.0
2017-12-05,42.0,42.1999,41.9372,42.17,51867,36.8727046239082,37.0482011394872,36.81757115128,37.0219512854811,59079.3114369896,0.0,1.0
2017-12-06,41.74,42.02,41.74,41.87,118051,36.6444450238554,36.8902630546814,36.6444450238554,36.7585748238818,134466.458334742,0.0,1.0
2017-12-07,42.06,42.075,41.74,41.74,20708,36.925379916228,36.938548739308,36.6444450238554,36.6444450238554,23587.5292813771,0.0,1.0
2017-12-08,42.23,42.35,42.18,42.26,27582,37.074626577801,37.1799771624407,37.0307305008678,37.1009642239609,31417.3861618187,0.0,1.0
2017-12-11,42.3,42.43,42.3,42.33,17247,37.1360810855075,37.2502108855339,37.1360810855075,37.1624187316674,19645.263546258,0.0,1.0
2017-12-12,42.31,42.51,42.31,42.41,28633,37.1448603008942,37.320444608627,37.1448603008942,37.2326524547606,32614.5318675714,0.0,1.0
2017-12-13,42.45,42.51,42.32,42.32,19534,37.2677693163072,37.320444608627,37.1536395162808,37.1536395162808,22250.2799392707,0.0,1.0
2017-12-14,41.81,42.52,41.81,42.52,36035,36.7058995315619,37.3292238240137,36.7058995315619,37.3292238240137,41045.8092357747,0.0,1.0
2017-12-15,42.22,42.39,42.05,42.05,23169,37.0658473624143,37.2150940239873,36.9166007008414,36.9166007008414,26390.7410624022,0.0,1.0
2017-12-18,43.02,43.06,42.59,42.59,31064,37.7681845933459,37.8033014548925,37.3906783317202,37.3906783317202,35383.5720299738,0.0,1.0
2017-12-19,43.15,43.28,43.08,43.08,68807,37.8823143933723,37.9964441933987,37.8208598856658,37.8208598856658,78374.8854193408,0.0,1.0
2017-12-20,43.52,43.61,43.34,43.4,100443,38.2071453626782,38.286158301158,38.0491194857186,38.1017947780384,114409.996311056,0.0,1.0
2017-12-21,43.61,43.71,43.44,43.54,30496,38.4116132890331,38.499693117717,38.2618775802706,38.3499574089544,34623.1372786341,0.1429,1.0
2017-12-22,43.6,43.76,43.41,43.76,28256,38.4028053061647,38.5437330320589,38.2354536316654,38.5437330320589,32079.9897345582,0.0,1.0
2017-12-26,43.74,43.79,43.62,43.67,64806,38.5261170663222,38.5701569806641,38.4204212719015,38.4644611862434,73576.4373845474,0.0,1.0
2017-12-27,43.74,43.83,43.68,43.83,60770,38.5261170663222,38.6053889121376,38.4732691691118,38.6053889121376,68994.2304703106,0.0,1.0
2017-12-28,44.05,44.05,43.69,43.88,60245,38.7991645352421,38.7991645352421,38.4820771519802,38.6494288264796,68398.1802646679,0.0,1.0
2017-12-29,43.84,44.22,43.84,44.15,191413,38.614196895006,38.9489002440047,38.614196895006,38.887244363926,217317.634309916,0.0,1.0
2018-01-02,44.9,44.9,44.08,44.53,1378881,39.547843079055,39.547843079055,38.8255884838473,39.2219477129247,1565490.10210848,0.0,1.0
2018-01-03,45.0,45.07,44.72,45.02,433947,39.6359229077388,39.6975787878175,39.389299387424,39.6535388734756,492674.66397729,0.0,1.0
2018-01-04,45.18,45.25,45.04,45.17,269452,39.7944665993698,39.8561224794485,39.6711548392124,39.7856586165014,305917.942877837,0.0,1.0
2018-01-05,45.53,45.53,45.24,45.3,211131,40.1027459997633,40.1027459997633,39.8473144965801,39.9001623937904,239704.144700134,0.0,1.0
2018-01-08,45.65,45.69,45.45,45.48,221614,40.208441794184,40.2436737256575,40.0322821368162,40.0587060854214,251605.848139665,0.0,1.0
2018-01-09,45.24,45.74,45.24,45.74,114587,39.8473144965801,40.2877136399994,39.8473144965801,40.2877136399994,130094.485550461,0.0,1.0
2018-01-10,45.21,45.32,45.04,45.27,86891,39.820890547975,39.9177783595272,39.6711548392124,39.8737384451853,98650.2827019213,0.0,1.0
2018-01-11,46.03,46.03,45.41,45.41,90192,40.5431451431826,40.5431451431826,39.9970502053427,39.9970502053427,102398.019328258,0.0,1.0
2018-01-12,46.02,46.1,45.93,46.07,154577,40.5343371603143,40.6048010232613,40.4550653144988,40.5783770746562,175496.481214566,0.0,1.0
2018-01-16,45.34,46.12,45.14,46.12,91366,39.935394325264,40.6224169889981,39.7592346678962,40.6224169889981,103730.901121448,0.0,1.0
2018-01-17,45.52,45.69,45.42,45.69,107190,40.0939380168949,40.2436737256575,40.0058581882111,40.2436737256575,121696.421986385,0.0,1.0
2018-01-18,45.41,45.54,45.28,45.45,75099,39.9970502053427,40.1115539826317,39.8825464280537,40.0322821368162,85262.4274163215,0.0,1.0
2018-01-19,45.83,45.85,45.47,45.59,35623,40.3669854858149,40.3846014515517,40.049898102553,40.1555938969736,40443.993286883,0.0,1.0
2018-01-22,45.78,45.78,45.51,45.77,56795,40.322945571473,40.322945571473,40.0851300340265,40.3141375886046,64481.2789133009,0.0,1.0
2018-01-23,45.7,45.78,45.34,45.78,55925,40.2524817085259,40.322945571473,39.935394325264,40.322945571473,63493.5385725214,0.0,1.0
2018-01-24,45.98,46.19,45.77,46.02,43260,40.4991052288407,40.6840728690768,40.3141375886046,40.5343371603143,49114.5369449669,0.0,1.0
2018-01-25,46.12,46.36,45.93,46.25,89935,40.6224169889981,40.8338085778394,40.4550653144988,40.7369207662871,102106.238560925,0.0,1.0
2018-01-26,46.42,46.42,45.95,46.19,77049,40.8866564750497,40.8866564750497,40.4726812802355,40.6840728690768,87476.3281801377,0.0,1.0
2018-01-29,46.02,46.43,45.97,46.37,163755,40.5343371603143,40.8954644579181,40.4902972459723,40.8426165607078,185916.574142928,0.0,1.0
2018-01-30,45.49,45.75,45.4,45.7,63708,40.0675140682898,40.2965216228678,39.9882422224743,40.2524817085259,72329.8409544602,0.0,1.0
2018-01-31,45.33,45.7,45.05,45.65,165008,39.9265863423956,40.2524817085259,39.6799628220808,40.208441794184,187339.147300395,0.0,1.0
2018-02-01,44.91,45.31,44.75,45.11,579208,39.5566510619234,39.9089703766588,39.4157233360292,39.7328107192911,657594.37620944,0.0,1.0
2018-02-02,43.68,44.64,43.62,44.64,97813,38.4732691691118,39.3188355244769,38.4204212719015,39.3188355244769,111050.397646742,0.0,1.0
2018-02-05,42.27,43.93,42.09,43.4,227831,37.2313435846694,38.6934687408215,37.0727998930384,38.226645648797,258664.2179082,0.0,1.0
2018-02-06,43.06,43.23,41.12,41.23,600835,37.9271742312719,38.0769099400344,36.2184255548049,36.3153133663572,682148.238680749,0.0,1.0
2018-02-07,42.84,43.36,42.8,43.03,148147,37.7333986081674,38.1914137173235,37.6981666766938,37.9007502826667,168196.285362598,0.0,1.0
2018-02-08,41.0,42.75,41.0,42.75,132806,36.1127297603843,37.6541267623519,36.1127297603843,37.6541267623519,150779.130686853,0.0,1.0
2018-02-09,41.47,41.68,40.19,41.42,149971,36.5267049551984,36.7116725954345,35.399283148045,36.4826650408565,170267.134077061,0.0,1.0
2018-02-12,42.3,42.52,41.71,41.82,82811,37.2577675332745,37.451543156379,36.7380965440397,36.834984355592,94018.1211037831,0.0,1.0
2018-02-13,42.41,42.51,42.14,42.16,78514,37.3546553448268,37.4427351735106,37.1168398073803,37.1344557731171,89139.5920873123,0.0,1.0
2018-02-14,43.36,43.4,42.16,42.16,103015,38.1914137173235,38.226645648797,37.1344557731171,37.1344557731171,116956.403684368,0.0,1.0
2018-02-15,43.57,43.75,43.05,43.71,704452,38.3763813575596,38.5349250491905,37.9183662484035,38.499693117717,799788.113267587,0.0,1.0
2018-02-16,43.73,44.08,43.32,43.49,117192,38.5173090834538,38.8255884838473,38.1561817858499,38.3059174946125,133052.029904174,0.0,1.0
2018-02-20,43.53,44.01,43.37,43.49,51453,38.341149426086,38.7639326037686,38.2002217001919,38.3059174946125,58416.3261541698,0.0,1.0
2018-02-21,43.53,44.26,43.53,43.6,96273,38.341149426086,38.9841321754782,38.341149426086,38.4028053061647,109301.98371019,0.0,1.0
2018-02-22,43.67,44.09,43.64,43.64,130608,38.4644611862434,38.8343964667157,38.4380372376383,38.4380372376383,148283.667159229,0.0,1.0
2018-02-23,44.04,44.05,43.71,43.93,53852,38.7903565523737,38.7991645352421,38.499693117717,38.6934687408215,61139.9917605262,0.0,1.0
2018-02-26,44.52,44.57,44.03,44.4,136055,39.2131397300563,39.2571796443982,38.7815485695054,39.1074439356357,154467.829959489,0.0,1.0
2018-02-27,43.89,44.5,43.89,44.5,33323,38.6582368093479,39.1955237643195,38.6582368093479,39.1955237643195,37832.725719305,0.0,1.0
2018-02-28,43.18,43.99,43.18,43.99,48723,38.0328700256925,38.7463166380318,38.0328700256925,38.7463166380318,55316.8650848272,0.0,1.0
2018-03-01,43.09,43.53,42.75,43.28,49946,37.953598179877,38.341149426086,37.6541267623519,38.1209498543764,56705.3782305437,0.0,1.0
2018-03-02,43.23,43.3,42.53,42.83,269179,38.0769099400344,38.1385658201131,37.4603511392474,37.724590625299,305607.996770903,0.0,1.0
2018-03-05,43.62,43.74,43.05,43.05,27214,38.4204212719015,38.5261170663222,37.9183662484035,37.9183662484035,30896.9719930728,0.0,1.0
2018-03-06,44.14,44.32,43.69,43.87,44209,38.8784363810576,39.0369800726886,38.4820771519802,38.6406208436112,50191.9686500241,0.0,1.0
2018-03-07,44.11,44.22,43.76,43.76,24451,38.8520124324524,38.9489002440047,38.5437330320589,38.5437330320589,27760.0449108042,0.0,1.0
2018-03-08,43.78,44.19,43.52,44.19,40908,38.5613489977957,38.9224762953995,38.3323414432177,38.9224762953995,46444.2320236872,0.0,1.0
2018-03-09,44.61,44.62,44.0,44.06,79379,39.2924115758718,39.3012195587402,38.7551246209002,38.8079725181105,90121.6557594666,0.0,1.0
2018-03-12,44.71,44.8,44.58,44.66,30726,39.3804914045556,39.4597632503711,39.2659876272666,39.3364514902137,34884.2640353919,0.0,1.0
2018-03-13,44.45,45.03,44.4,44.77,78328,39.1514838499776,39.662346856344,39.1074439356357,39.433339301766,88928.420014456,0.0,1.0
2018-03-14,43.87,44.67,43.82,44.67,56234,38.6406208436112,39.3452594730821,38.5965809292692,39.3452594730821,63844.3566935568,0.0,1.0
2018-03-15,43.64,44.0,43.58,44.0,31081,38.4380372376383,38.7551246209002,38.385189340428,38.7551246209002,35287.3075077789,0.0,1.0
2018-03-16,43.75,43.9,43.48,43.64,33042,38.5349250491905,38.6670447922163,38.2971095117441,38.4380372376383,37513.6969425705,0.0,1.0
2018-03-19,43.24,43.56,42.94,43.49,40725,38.0857179229028,38.3675733746912,37.8214784368512,38.3059174946125,46236.465952006,0.0,1.0
2018-03-20,43.08,43.44,43.07,43.36,18198,37.9447901970086,38.2618775802706,37.9359822141403,38.1914137173235,20660.8031281671,0.0,1.0
2018-03-21,43.62,43.9,42.98,43.26,43361,38.4204212719015,38.6670447922163,37.8567103683248,38.1033338886396,49229.2056511954,0.0,1.0
2018-03-22,41.99,43.24,41.99,43.09,33942,37.0131698490194,38.1150146289974,37.0131698490194,37.9827932554,38505.8773894168,0.0323,1.0
2018-03-23,41.31,42.23,41.31,42.13,53881,36.4137662887114,37.2247240467752,36.4137662887114,37.136576464377,61125.8965181535,0.0,1.0
2018-03-26,42.26,42.32,41.66,41.95,206678,37.2511683214947,37.3040568709336,36.7222828271052,36.9779108160601,234468.143512164,0.0,1.0
2018-03-27,41.75,42.47,41.62,42.44,101697,36.8016156512637,37.436278244531,36.6870237941459,37.4098339698115,115371.286691165,0.0,1.0
2018-03-28,41.32,41.97,41.22,41.77,67250,36.4225810469512,36.9955403325398,36.334433464553,36.8192451677433,76292.5064650958,0.0,1.0
2018-03-29,42.18,42.39,41.52,41.52,68885,37.1806502555761,37.3657601786124,36.5988762117477,36.5988762117477,78147.3503025742,0.0,1.0
2018-04-02,41.16,42.22,40.88,42.08,1088761,36.2815449151141,37.2159092885354,36.034731684399,37.0925026731778,1235156.96106236,0.0,1.0
2018-04-03,41.75,41.84,41.1,41.34,219247,36.8016156512637,36.8809484754221,36.2286563656751,36.4402105634309,248727.184608964,0.0,1.0
2018-04-04,41.98,42.01,40.81,41.1,109273,37.0043550907796,37.0307993654991,35.9730283767202,36.2286563656751,123965.963702013,0.0,1.0
2018-04-05,42.78,42.91,42.24,42.24,141770,37.7095357499655,37.8241276070832,37.233538805015,37.233538805015,160832.54485586,0.0,1.0
2018-04-06,41.62,42.51,41.3,42.5,178264,36.6870237941459,37.4715372774902,36.4049515304716,37.4627225192504,202233.566877232,0.0,1.0
2018-04-09,41.68,42.19,41.57,41.72,96102,36.7399123435849,37.1894650138159,36.6429500029468,36.7751713765442,109023.977045481,0.0,1.0
2018-04-10,42.61,42.83,42.23,42.32,65744,37.5596848598885,37.7536095411646,37.2247240467752,37.3040568709336,74584.0081047026,0.0,1.0
2018-04-11,42.25,42.46,42.16,42.35,43323,37.2423535632548,37.4274634862911,37.1630207390964,37.3305011456531,49148.2566183992,0.0,1.0
2018-04-12,42.73,42.89,42.39,42.42,100752,37.6654619587664,37.8064980906035,37.3657601786124,37.3922044533318,114299.220986934,0.0,1.0
2018-04-13,42.58,42.95,42.46,42.95,86109,37.533240585169,37.8593866400425,37.4274634862911,37.8593866400425,97687.3076461402,0.0,1.0
2018-04-16,43.07,43.12,42.65,42.89,49877,37.9651637389204,38.0092375301195,37.5949438928478,37.8064980906035,56583.5144231907,0.0,1.0
2018-04-17,43.68,43.78,43.28,43.31,87843,38.5028639915496,38.5910115739479,38.1502736619567,38.1767179366761,99654.4631288239,0.0,1.0
2018-04-18,44.17,44.45,43.96,43.96,225253,38.934787145301,39.181600376016,38.7496772222647,38.7496772222647,255540.757751408,0.0,1.0
2018-04-19,43.82,44.15,43.63,44.15,34907,38.6262706069071,38.9171576288213,38.4587902003505,38.9171576288213,39600.6323149011,0.0,1.0
2018-04-20,43.38,43.77,43.15,43.77,52049,38.2384212443549,38.582196815708,38.035681804839,38.582196815708,59047.5638513274,0.0,1.0
2018-04-23,43.1,43.33,42.92,43.29,23765,37.9916080136398,38.1943474531558,37.832942365323,38.1590884201965,26960.4671545428,0.0,1.0
2018-04-24,42.06,43.3,41.62,43.3,37249,37.0748731566982,38.1679031784363,36.6870237941459,38.1679031784363,42257.5401236929,0.0,1.0
2018-04-25,42.14,42.37,41.7,41.97,22852,37.1453912226168,37.3481306621327,36.7575418600645,36.9955403325398,25924.7042043177,0.0,1.0
2018-04-26,42.41,42.53,41.96,42.42,27300,37.383389695092,37.4891667939699,36.9867255743,37.3922044533318,30970.7870111095,0.0,1.0
2018-04-27,41.94,42.41,41.62,42.4,41682,36.9690960578203,37.383389695092,36.6870237941459,37.3745749368522,47286.6060145445,0.0,1.0
2018-04-30,41.44,42.09,41.44,42.03,23690,36.5283581458291,37.1013174314177,36.5283581458291,37.0484288819787,26875.3825748419,0.0,1.0
2018-05-01,41.18,41.38,40.53,41.38,47269,36.2991744315937,36.4754695963902,35.7262151460052,36.4754695963902,53624.8399717265,0.0,1.0
2018-05-02,41.23,41.6,41.2,41.33,205729,36.3432482227928,36.6693942776663,36.3168039480734,36.4313958051911,233391.539963683,0.0,1.0
2018-05-03,41.24,41.42,40.81,41.14,52870,36.3520629810327,36.5107286293495,35.9730283767202,36.2639153986344,59978.9563837859,0.0,1.0
2018-05-04,41.93,42.12,41.11,41.11,31289,36.9602812995805,37.1277617061371,36.2374711239149,36.2374711239149,35496.152190132,0.0,1.0
2018-05-07,42.0,42.26,41.89,42.08,27840,37.0219846072592,37.2511683214947,36.9250222666212,37.0925026731778,31583.3959849556,0.0,1.0
2018-05-08,42.11,42.28,41.89,41.99,153803,37.1189469478973,37.2687978379743,36.9250222666212,37.0131698490194,174483.514823065,0.0,1.0
2018-05-09,42.58,42.64,42.22,42.22,81892,37.533240585169,37.586129134608,37.2159092885354,37.2159092885354,92903.2853448271,0.0,1.0
2018-05-10,42.98,43.19,42.68,42.68,63705,37.885830914762,38.0709408377983,37.6213881675673,37.6213881675673,72270.8419979021,0.0,1.0
2018-05-11,42.98,43.28,42.93,43.05,68101,37.885830914762,38.1502736619567,37.8417571235628,37.9475342224407,77257.9328294346,0.0,1.0
2018-05-14,43.04,43.17,42.9,43.07,18686,37.9387194642009,38.0533113213186,37.8153128488434,37.9651637389204,21198.5394172012,0.0,1.0
2018-05-15,42.96,43.02,42.62,42.8,36702,37.8682013982823,37.9210899477213,37.5684996181283,37.7271652664451,41636.9899224081,0.0,1.0
2018-05-16,43.51,43.68,43.02,43.02,26776,38.3530131014726,38.5028639915496,37.9210899477213,37.9210899477213,30376.3294142662,0.0,1.0
2018-05-17,43.73,43.87,43.55,43.57,82988,38.5469377827487,38.6703443981063,38.3882721344319,38.4059016509116,94146.6546695222,0.0,1.0
2018-05-18,43.84,43.91,43.76,43.76,27019,38.6439001233868,38.7056034310656,38.5733820574682,38.5733820574682,30652.003452497,0.0,1.0
2018-05-21,43.98,44.08,43.81,44.02,18280,38.7673067387443,38.8554543211426,38.6174558486673,38.8025657717036,20737.9482257539,0.0,1.0
2018-05-22,43.87,44.3,43.84,44.16,23407,38.6703443981063,39.0493790024187,38.6439001233868,38.9259723870611,26554.330094104,0.0,1.0
2018-05-23,43.76,43.76,43.39,43.6,29618,38.5733820574682,38.5733820574682,38.2472360025947,38.432345925631,33600.4677543971,0.0,1.0
2018-05-24,43.76,43.849,43.58,43.73,21428,38.5733820574682,38.6518334058026,38.4147164091514,38.5469377827487,24309.2316510643,0.0,1.0
2018-05-25,43.48,43.66,43.34,43.66,28148,38.3265688267531,38.48523447507,38.2031622113956,38.48523447507,31932.8099922605,0.0,1.0
2018-05-29,43.05,43.54,42.92,43.2,33526,37.9475342224407,38.3794573761921,37.832942365323,38.0797555960381,38033.9415873428,0.0,1.0
2018-05-30,43.58,43.73,43.3708,43.3708,20319,38.4147164091514,38.5469377827487,38.2303116667743,38.2303116667743,23051.1143325543,0.0,1.0
2018-05-31,43.12,43.8,43.07,43.76,67950,38.0092375301195,38.6086410904275,37.9651637389204,38.5733820574682,77086.6292089703,0.0,1.0
2018-06-01,43.56,43.74,43.5,43.52,47938,38.3970868926717,38.5557525409886,38.3441983432328,38.3618278597124,54383.7944226582,0.0,1.0
2018-06-04,43.58,43.84,43.47,43.72,132747,38.4147164091514,38.6439001233868,38.3177540685133,38.5381230245089,150596.302687317,0.0,1.0
2018-06-05,43.88,43.93,43.58,43.58,76130,38.6791591563461,38.7232329475452,38.4147164091514,38.4147164091514,86366.5207016763,0.0,1.0
2018-06-06,44.51,44.51,43.8,44.04,35287,39.234488925455,39.234488925455,38.6086410904275,38.8201952881833,40031.7275187187,0.0,1.0
2018-06-07,44.33,44.61,44.12,44.61,353918,39.0758232771381,39.3226365078532,38.8907133541019,39.3226365078532,401506.190380874,0.0,1.0
2018-06-08,44.53,44.54,44.23,44.3,108784,39.2521184419346,39.2609332001744,38.9876756947399,39.0493790024187,123411.212242364,0.0,1.0
2018-06-11,44.48,44.63,44.39,44.56,43839,39.2080446507355,39.3402660243329,39.1287118265771,39.2785627166541,49733.638526741,0.0,1.0
2018-06-12,44.37,44.58,44.25,44.58,42797,39.1110823100974,39.2961922331337,39.0053052112196,39.2961922331337,48551.5300994306,0.0,1.0
2018-06-13,43.99,44.41,43.98,44.41,32214,38.7761214969842,39.1463413430567,38.7673067387443,39.1463413430567,36545.5286731091,0.0,1.0
2018-06-14,43.94,44.3,43.79,44.3,47934,38.732047705785,39.0493790024187,38.5998263321877,39.0493790024187,54379.2565784074,0.0,1.0
2018-06-15,43.55,43.8,43.25,43.8,22301,38.3882721344319,38.6086410904275,38.1238293872372,38.6086410904275,25299.6161587822,0.0,1.0
2018-06-18,43.51,43.63,43.3,43.32,25014,38.3530131014726,38.4587902003505,38.1679031784363,38.185532694916,28377.4090218276,0.0,1.0
2018-06-19,42.66,43.15,42.3,43.15,34672,37.6037586510876,38.035681804839,37.286427354454,38.035681804839,39334.0339651717,0.0,1.0
2018-06-20,42.67,42.84,42.42,42.84,88360,37.6125734093274,37.7624242994044,37.3922044533318,37.7624242994044,100240.979498228,0.0,1.0
2018-06-21,42.0,42.57,41.96,42.57,54800,37.1495341589895,37.6537064082901,37.1141536502666,37.6537064082901,61955.0164518834,0.1447,1.0
2018-06-22,42.43,42.65,42.28,42.28,44139,37.5298746277601,37.7244674257358,37.3971977200494,37.3971977200494,49902.0523936074,0.0,1.0
2018-06-25,41.75,42.31,41.45,42.31,186406,36.9284059794717,37.4237331015916,36.6630521640503,37.4237331015916,210744.284611857,0.0,1.0
2018-06-26,41.82,41.95,41.63,41.83,23662,36.9903218697367,37.1053085230859,36.8222644533032,36.9991669969174,26751.4525416873,0.0,1.0
2018-06-27,41.54,42.38,41.54,41.97,23954,36.7426583086768,37.4856489918565,36.7426583086768,37.1229987774474,27081.5778118324,0.0,1.0
2018-06-28,41.54,41.64,41.14,41.6,101387,36.7426583086768,36.8311095804839,36.3888532214483,36.795729071761,114624.69439794,0.0,1.0
2018-06-29,41.82,42.17,41.74,41.74,68101,36.9903218697367,37.2999013210616,36.919560852291,36.919560852291,76992.6747333889,0.0,1.0
2018-07-02,41.71,41.79,41.46,41.55,242279,36.8930254707489,36.9637864881945,36.6718972912311,36.7515034358575,273912.398374924,0.0,1.0
2018-07-03,41.65,42.15,41.65,42.05,55527,36.8399547076646,37.2822110667002,36.8399547076646,37.193759794893,62776.9379292651,0.0,1.0
2018-07-05,41.96,41.96,41.67,41.91,33635,37.1141536502666,37.1141536502666,36.857644962026,37.0699280143631,38026.587196334,0.0,1.0
2018-07-06,42.2,42.28,41.66,41.93,56524,37.3264367026037,37.3971977200494,36.8487998348453,37.0876182687245,63904.1122249318,0.0,1.0
2018-07-09,42.74,42.76,42.36,42.4,45860,37.8040735703622,37.8217638247236,37.4679587374951,37.503339246218,51847.7564686747,0.0,1.0
2018-07-10,43.0,43.08,42.69,42.69,21243,38.0340468770607,38.1048078945064,37.7598479344586,37.7598479344586,24016.613403054,0.0,1.0
2018-07-11,42.35,42.58,42.18,42.56,48542,37.4591136103144,37.6625515354708,37.3087464482423,37.6448612811094,54879.9344636373,0.0,1.0
2018-07-12,42.4,42.62,42.24,42.62,74812,37.503339246218,37.6979320441936,37.3618172113266,37.6979320441936,84579.9031167573,0.0,1.0
2018-07-13,42.43,42.61,42.32,42.34,528716,37.5298746277601,37.6890869170129,37.4325782287723,37.4502684831337,597748.329897336,0.0,1.0
2018-07-16,42.01,42.44,41.94,42.42,30832,37.1583792861702,37.5387197549408,37.0964633959052,37.5210295005794,34857.61071614,0.0,1.0
2018-07-17,42.52,42.59,41.88,41.88,66511,37.6094807723865,37.6713966626515,37.043392632821,37.043392632821,75195.0748034894,0.0,1.0
2018-07-18,42.86,42.96,42.49,42.49,40481,37.9102150965307,37.9986663683378,37.5829453908444,37.5829453908444,45766.4419888448,0.0,1.0
2018-07-19,42.72,42.82,42.32,42.57,72397,37.7863833160007,37.8748345878079,37.4325782287723,37.6537064082901,81849.5862420987,0.0,1.0
2018-07-20,42.46,42.7,42.44,42.7,24901,37.5564100093022,37.7686930616393,37.5387197549408,37.7686930616393,28152.2238078166,0.0,1.0
2018-07-23,42.38,42.52,42.2,42.49,19809,37.4856489918565,37.6094807723865,37.3264367026037,37.5829453908444,22395.3817681635,0.0,1.0
2018-07-24,42.71,42.98,42.64,42.72,19437,37.77753818882,38.0163566226992,37.715622298555,37.7863833160007,21974.8112185266,0.0,1.0
2018-07-25,42.82,42.83,42.29,42.61,55498,37.8748345878079,37.8836797149886,37.4060428472301,37.6890869170129,62744.1515154493,0.0,1.0
2018-07-26,42.99,43.02,42.54,42.64,57205,38.02520174988,38.0517371314221,37.6271710267479,37.715622298555,64674.0276666056,0.0,1.0
2018-07-27,42.93,43.14,42.75,43.11,50107,37.9721309867957,38.1578786575906,37.8129186975429,38.1313432760485,56649.2702436957,0.0,1.0
2018-07-30,42.83,43.21,42.81,42.99,19604,37.8836797149886,38.2197945478556,37.8659894606271,38.02520174988,22163.6157394657,0.0,1.0
2018-07-31,43.35,43.41,42.94,42.99,112184,38.3436263283856,38.3966970914699,37.9809761139764,38.02520174988,126831.415431352,0.0,1.0
2018-08-01,42.74,43.32,42.7,43.32,87267,37.8040735703622,38.3170909468435,37.7686930616393,38.3170909468435,98661.102567637,0.0,1.0
2018-08-02,42.31,42.34,42.05,42.16,109483,37.4237331015916,37.4502684831337,37.193759794893,37.2910561938809,123777.75668251,0.0,1.0
2018-08-03,42.69,42.7,42.37,42.37,46199,37.7598479344586,37.7686930616393,37.4768038646758,37.4768038646758,52231.0183405212,0.0,1.0
2018-08-06,42.71,42.76,42.5,42.6,25356,37.77753818882,37.8217638247236,37.5917905180251,37.6802417898322,28666.6313349262,0.0,1.0
2018-08-07,42.77,43.04,42.75,42.86,124993,37.8306089519043,38.0694273857835,37.8129186975429,37.9102150965307,141312.835243983,0.0,1.0
2018-08-08,42.64,42.74,42.53,42.74,209583,37.715622298555,37.8040735703622,37.6183258995672,37.8040735703622,236947.412646626,0.0,1.0
2018-08-09,42.6,42.85,42.55,42.67,17392,37.6802417898322,37.90136996935,37.6360161539286,37.7421576800972,19662.8037615175,0.0,1.0
2018-08-10,42.02,42.3,41.92,42.3,57102,37.1672244133509,37.4148879744108,37.0787731415438,37.4148879744108,64557.57936926,0.0,1.0
2018-08-13,41.74,42.16,41.58,42.03,28347,36.919560852291,37.2910561938809,36.7780388173996,37.1760695405316,32048.1542219259,0.0,1.0
2018-08-14,41.94,42.14,41.92,41.92,24488,37.0964633959052,37.2733659395195,37.0787731415438,37.0787731415438,27685.3000524402,0.0,1.0
2018-08-15,41.24,41.56,40.79,41.56,217350,36.4773044932554,36.7603485630382,36.0792737701234,36.7603485630382,245728.518719286,0.0,1.0
2018-08-16,41.61,41.81,41.55,41.55,43122,36.8045741989417,36.981476742556,36.7515034358575,36.7515034358575,48752.2667780679,0.0,1.0
2018-08-17,41.86,41.91,41.46,41.56,40063,37.0257023784595,37.0699280143631,36.6718972912311,36.7603485630382,45293.8654035002,0.0,1.0
2018-08-20,42.13,42.25,42.01,42.03,31013,37.2645208123388,37.3706623385073,37.1583792861702,37.1760695405316,35062.2431609901,0.0,1.0
2018-08-21,42.56,42.73,42.34,42.34,43974,37.6448612811094,37.7952284431815,37.4502684831337,37.4502684831337,49715.5090046555,0.0,1.0
2018-08-22,42.42,42.55,42.34,42.55,19135,37.5210295005794,37.6360161539286,37.4502684831337,37.6360161539286,21633.3802884451,0.0,1.0
2018-08-23,42.02,42.38,41.96,42.38,23899,37.1672244133509,37.4856489918565,37.1141536502666,37.4856489918565,27019.3966821818,0.0,1.0
2018-08-24,42.41,42.46,42.19,42.23,19101,37.5121843733987,37.5564100093022,37.317591575423,37.3529720841459,21594.941044661,0.0,1.0
2018-08-27,42.99,43.11,42.56,42.56,53909,38.02520174988,38.1313432760485,37.6448612811094,37.6448612811094,60947.6821515435,0.0,1.0
2018-08-28,42.89,43.27,42.81,43.17,31082,37.9367504780728,38.2728653109399,37.8659894606271,38.1844140391328,35140.2522145519,0.0,1.0
2018-08-29,43.0,43.11,42.7,42.83,28184,38.0340468770607,38.1313432760485,37.7686930616393,37.8836797149886,31863.8719649613,0.0,1.0
2018-08-30,42.45,42.92,42.36,42.92,22735,37.5475648821215,37.963285859615,37.4679587374951,37.963285859615,25703.4178655761,0.0,1.0
2018-08-31,42.39,42.58,42.27,42.31,100398,37.4944941190373,37.6625515354708,37.3883525928687,37.4237331015916,113506.564630222,0.0,1.0
2018-09-04,42.01,42.18,41.86,42.17,202809,37.1583792861702,37.3087464482423,37.0257023784595,37.2999013210616,229288.958605657,0.0,1.0
2018-09-05,42.39,42.44,41.89,41.94,70729,37.4944941190373,37.5387197549408,37.0522377600017,37.0964633959052,79963.8021646945,0.0,1.0
2018-09-06,42.24,42.74,41.99,42.47,31763,37.3618172113266,37.8040735703622,37.1406890318088,37.5652551364829,35910.1676562258,0.0,1.0
2018-09-07,41.9,42.17,41.72,42.07,20510,37.0610828871824,37.2999013210616,36.9018705979296,37.2114500492545,23187.9085297104,0.0,1.0
2018-09-10,41.9,42.27,41.89,42.1,57393,37.0610828871824,37.3883525928687,37.0522377600017,37.2379854307966,64886.5740734114,0.0,1.0
2018-09-11,41.81,41.9329,41.39,41.68,67604,36.981476742556,37.0901833556069,36.6099814009661,36.8664900892067,76430.7834345461,0.0,1.0
2018-09-12,41.88,42.03,41.6,41.75,61744,37.043392632821,37.1760695405316,36.795729071761,36.9284059794717,69805.6667117716,0.0,1.0
2018-09-13,41.98,42.26,41.96,42.09,25412,37.1318439046281,37.379507465688,37.1141536502666,37.2291403036159,28729.9430305705,0.0,1.0
2018-09-14,42.12,42.22,41.85,41.89,32112,37.355183365941,37.4438708858032,37.1157270623132,37.1512020702581,36208.0257176092,0.1125,1.0
2018-09-17,42.09,42.38,41.94,42.12,364311,37.3285771099824,37.5857709175827,37.1955458301892,37.355183365941,410780.457685847,0.0,1.0
2018-09-18,42.24,42.38,42.07,42.23,57660,37.4616083897756,37.5857709175827,37.31083960601,37.4527396377894,65014.7845938387,0.0,1.0
2018-09-19,42.47,42.71,42.26,42.26,26904,37.6655896854586,37.8784397331278,37.4793458937481,37.4793458937481,30335.7225930044,0.0,1.0
2018-09-20,42.8,43.01,42.7,42.8,51417,37.9582585010037,38.1445022927143,37.8695709811416,37.9582585010037,57975.4627031114,0.0,1.0
2018-09-21,42.69,43.02,42.66,42.92,19573,37.8607022291553,38.1533710447005,37.8340959731967,38.0646835248383,22069.6215548943,0.0,1.0
2018-09-24,42.29,42.65,42.21,42.65,40320,37.5059521497067,37.8252272212105,37.435002133817,37.8252272212105,45462.9919324241,0.0,1.0
2018-09-25,42.13,42.43,42.12,42.43,98833,37.3640521179273,37.6301146775137,37.355183365941,37.6301146775137,111439.580398246,0.0,1.0
2018-09-26,41.75,42.13,41.73,42.02,37915,37.0270395424511,37.3640521179273,37.0093020384786,37.2664958460789,42751.2236884389,0.0,1.0
2018-09-27,41.54,41.77,41.52,41.77,62353,36.8407957507405,37.0447770464235,36.8230582467681,37.0447770464235,70306.3972212907,0.0,1.0
2018-09-28,41.38,41.61,41.38,41.45,21126,36.6988957189611,36.902877014644,36.6988957189611,36.7609769828646,23820.7134812597,0.0,1.0
2018-10-01,41.5,41.7,41.41,41.58,40208,36.8053207427957,36.98269578252,36.7255019749197,36.8762707586854,45336.7058437229,0.0,1.0
2018-10-02,41.59,41.7,41.36,41.53,32834,36.8851395106716,36.98269578252,36.6811582149886,36.8319269987543,37022.1199679864,0.0,1.0
2018-10-03,41.27,41.76,41.23,41.76,27342,36.6013394471127,37.0359082944373,36.5658644391678,37.0359082944373,30829.5914041751,0.0,1.0
2018-10-04,41.02,41.33,40.84,41.27,30908,36.3796206474573,36.65455195903,36.2199831117054,36.6013394471127,34850.4502640715,0.0,1.0
2018-10-05,40.54,41.02,40.34,41.02,241388,35.9539205521189,36.3796206474573,35.7765455123946,36.3796206474573,272178.092673214,0.0,1.0
2018-10-08,40.51,40.6,40.22,40.45,28387,35.9273142961603,36.0071330640362,35.67012048856,35.874101784243,32007.8857139316,0.0,1.0
2018-10-09,39.33,40.3,39.33,40.25,80234,34.8808015617868,35.7410705044498,34.8808015617868,35.6967267445187,90468.1967933065,0.0,1.0
2018-10-10,38.22,39.29,38.22,39.25,191276,33.8963700913169,34.845326553842,33.8963700913169,34.8098515458971,215674.088414344,0.0,1.0
2018-10-11,37.69,38.47,37.65,38.13,670757,33.4263262360474,34.1180888909723,33.3908512281026,33.8165513234409,756314.982133358,0.0,1.0
2018-10-12,37.77,38.2,37.45,38.16,391290,33.4972762519372,33.8786325873444,33.2134761883783,33.8431575793996,441200.746856106,0.0,1.0
2018-10-15,37.61,37.92,37.61,37.67,78720,33.3553762201577,33.6303075317304,33.3553762201577,33.408588732075,88761.0794871137,0.0,1.0
2018-10-16,38.16,38.18,37.57,37.78,38448,33.8431575793996,33.860895083372,33.3199012122128,33.5061450039234,43352.2101641329,0.0,1.0
2018-10-17,37.86,38.13,37.57,38.13,353745,33.5770950198131,33.8165513234409,33.3199012122128,33.8165513234409,398866.718282127,0.0,1.0
2018-10-18,37.33,38.01,37.21,37.74,123428,33.1070511645437,33.7101262996063,33.0006261407091,33.4706699959785,139171.779966152,0.0,1.0
2018-10-19,37.06,37.55,36.97,37.45,155912,32.8675948609158,33.3021637082404,32.7877760930399,33.2134761883783,175799.255906947,0.0,1.0
2018-10-22,36.76,37.13,36.64,37.13,76471,32.6015323013294,32.9296761248194,32.4951072774948,32.9296761248194,86225.2097238194,0.0,1.0
2018-10-23,36.21,36.37,35.53,36.07,52505,32.1137509420875,32.2556509738669,31.5106758070248,31.9895884142805,59202.2418504942,0.0,1.0
2018-10-24,34.6,36.25,34.6,36.15,180447,30.6858818723067,32.1492259500324,30.6858818723067,32.0605384301702,203463.802213049,0.0,1.0
2018-10-25,35.34,35.54,34.93,34.97,125850,31.3421695192867,31.519544559011,30.9785506878519,31.0140256957967,141902.716634315,0.0,1.0
2018-10-26,35.1,35.49,34.4,34.82,47944,31.1293194716175,31.47520079908,30.5085068325824,30.8809944160035,54059.4663990115,0.0,1.0
2018-10-29,34.73,35.69,34.45,35.6,90124,30.8011756481275,31.6525758388043,30.5528505925135,31.5727570709283,101619.709447366,0.0,1.0
2018-10-30,35.78,35.82,34.64,34.7,43477,31.7323946066802,31.7678696146251,30.7213568802516,30.7745693921689,49022.6810576886,0.0,1.0
2018-10-31,36.23,36.53,36.1,36.19,174677,32.1314884460599,32.3975510056464,32.0161946702391,32.0960134381151,196957.813536211,0.0,1.0
2018-11-01,37.4,37.43,36.55,36.55,32773,33.1691324284472,33.1957386844058,32.4152885096188,32.4152885096188,36953.3391518188,0.0,1.0
2018-11-02,37.56,37.83,37.2,37.62,41711,33.3110324602266,33.5504887638545,32.9917573887229,33.3642449721439,47031.4200519182,0.0,1.0
2018-11-05,37.58,37.8,37.4,37.57,39737,33.3287699641991,33.5238825078958,33.1691324284472,33.3199012122128,44805.6277385599,0.0,1.0
2018-11-06,38.08,38.14,37.5,37.56,102977,33.7722075635099,33.8254200754271,33.2578199483093,33.3110324602266,116112.165680189,0.0,1.0
2018-11-07,38.64,38.66,38.13,38.43,19491,34.2688576747379,34.2865951787104,33.8165513234409,34.0826138830274,21977.1620970952,0.0,1.0
2018-11-08,38.32,38.65,38.23,38.5,24385,33.985057611179,34.2777264267242,33.9052388433031,34.1446951469309,27495.4131515913,0.0,1.0
2018-11-09,37.78,38.1,37.5,38.1,86672,33.5061450039234,33.7899450674823,33.2578199483093,33.7899450674823,97727.3917848972,0.0,1.0
2018-11-12,37.2,37.74,37.2,37.74,72938,32.9917573887229,33.4706699959785,32.9917573887229,33.4706699959785,82241.5601579153,0.0,1.0
2018-11-13,37.3,37.88,37.26,37.42,98042,33.080444908585,33.5948325237855,33.0449699006402,33.1868699324196,110547.684896794,0.0,1.0
2018-11-14,37.32,37.78,37.15,37.64,29551,33.0981824125574,33.5061450039234,32.9474136287918,33.3819824761164,33320.3589929332,0.0,1.0
2018-11-15,37.86,38.06,37.1,37.1,22630,33.5770950198131,33.7544700595374,32.9030698688607,32.9030698688607,25516.5552438184,0.0,1.0
2018-11-16,38.05,38.23,37.69,37.77,19785,33.7456013075512,33.9052388433031,33.4263262360474,33.4972762519372,22308.6630799358,0.0,1.0
2018-11-19,37.37,38.03,37.34,38.03,35316,33.1425261724885,33.7278638035788,33.1159199165299,33.7278638035788,39820.7098979536,0.0,1.0
2018-11-20,36.61,37.15,36.45,36.8,58508,32.4685010215361,32.9474136287918,32.3266009897567,32.6370073092742,65970.9506940047,0.0,1.0
2018-11-21,37.13,37.44,36.9,36.9,29603,32.9296761248194,33.204607436392,32.7256948291364,32.7256948291364,33378.9918198301,0.0,1.0
2018-11-23,36.8451,37.0165,36.71,36.8,12175,32.6770053807321,32.8290157897758,32.5571885413983,32.6370073092742,13727.9743744361,0.0,1.0
2018-11-26,37.17,37.46,36.99,37.14,31611,32.9651511327642,33.2223449403645,32.8055135970123,32.9385448768056,35643.1209815441,0.0,1.0
2018-11-27,36.6,36.83,36.47,36.83,56350,32.4596322695499,32.6636135652329,32.3443384937291,32.6636135652329,63537.6883777802,0.0,1.0
2018-11-28,37.42,37.42,36.17,36.72,81337,33.1868699324196,33.1868699324196,32.0782759341426,32.5660572933845,91711.8892561404,0.0,1.0
2018-11-29,37.44,37.72,37.13,37.4,80303,33.204607436392,33.4529324920061,32.9296761248194,33.1691324284472,90545.9980443813,0.0,1.0
2018-11-30,37.62,37.68,37.3,37.3,35041,33.3642449721439,33.4174574840612,33.080444908585,33.080444908585,39510.6324480177,0.0,1.0
2018-12-03,38.03,38.68,37.71,38.47,24002,33.7278638035788,34.3043326826828,33.4440637400199,34.1180888909723,27063.5598304078,0.0,1.0
2018-12-04,36.61,38.05,36.61,38.01,33530,32.4685010215361,33.7456013075512,32.4685010215361,33.7101262996063,37806.8978049152,0.0,1.0
2018-12-06,36.2,36.2,35.3403,35.93,83763,32.1048821901013,32.1048821901013,31.3424355818463,31.8654258864734,94447.3361417569,0.0,1.0
2018-12-07,35.41,36.72,35.37,36.31,57641,31.4042507831902,32.5660572933845,31.3687757752454,32.2024384619497,64993.361060934,0.0,1.0
2018-12-10,35.14,35.44,34.67,35.44,35667,31.1647944795624,31.4308570391489,30.7479631362103,31.4308570391489,40216.4814795082,0.0,1.0
2018-12-11,34.97,35.86,34.81,35.66,76516,31.0140256957967,31.8033446225699,30.8721256640173,31.6259695828456,86275.9496701727,0.0,1.0
2018-12-12,35.21,35.72,35.21,35.44,36005,31.2268757434659,31.6791820947629,31.2268757434659,31.4308570391489,40597.5948543385,0.0,1.0
2018-12-13,34.8,35.43,34.73,35.43,30569,30.8632569120311,31.4219882871627,30.8011756481275,31.4219882871627,34468.2093348777,0.0,1.0
2018-12-14,34.53,34.9,34.43,34.54,49624,30.6238006084032,30.9519444318932,30.5351130885411,30.6326693603894,55953.7577295292,0.0,1.0
2018-12-17,33.91,34.85,33.72,34.42,43731,30.0739379852578,30.9076006719621,29.9054316975198,30.5262443365549,49309.0798659931,0.0,1.0
2018-12-18,33.89,34.35,33.79,33.96,35405,30.2101620157661,30.6202143771486,30.1210201980743,30.2725612881504,39717.6105634193,0.1736,1.0
2018-12-19,33.22,34.5,33.05,33.9,48999,29.6129118372308,30.7539271036864,29.4613707471546,30.2190761975353,54967.4678716842,0.0,1.0
2018-12-20,32.79,33.47,32.42,33.25,211324,29.2296020211558,29.8357663814604,28.899777295696,29.6396543825383,237064.94378489,0.0,1.0
2018-12-21,32.36,33.28,32.29,32.84,78470,28.8462922050809,29.6663969278459,28.7838929326966,29.2741729300018,88028.2700441042,0.0,1.0
2018-12-24,31.5,32.24,31.5,32.08,36285,28.079672572931,28.7393220238507,28.079672572931,28.5966951155437,40704.8015617475,0.0,1.0
2018-12-26,32.95,32.98,31.35,31.68,77966,29.3722289294628,29.3989714747703,27.9459598463933,28.2401278447764,87462.8788359708,0.0,1.0
2018-12-27,33.43,33.43,32.27,32.5,65532,29.8001096543836,29.8001096543836,28.7660645691583,28.9710907498495,73514.3187527749,0.0,1.0
2018-12-28,33.21,33.6694,33.0871,33.44,139557,29.6039976554616,30.0135151659379,29.4944423615183,29.8090238361528,156556.152447369,0.0,1.0
2018-12-31,33.52,33.52,33.0193,33.32,63306,29.8803372903063,29.8803372903063,29.4340042091232,29.7020536549226,71017.1742501856,0.0,1.0
2019-01-02,33.64,33.84,32.85,32.92,32436,29.9873074715365,30.1655911069202,29.2830871117709,29.3454863841552,36386.9627520143,0.0,1.0
2019-01-03,33.0,33.55,32.84,33.52,150564,29.4167998383087,29.9070798356139,29.2741729300018,29.8803372903063,168903.89258214,0.0,1.0
2019-01-04,34.41,34.54,33.47,33.47,105360,30.6736994677637,30.7895838307631,29.8357663814604,29.8357663814604,118193.685890746,0.0,1.0
2019-01-07,34.67,35.04,34.23,34.23,61193,30.9054681937625,31.2352929192223,30.5132441959184,30.5132441959184,68646.7940462453,0.0,1.0
2019-01-08,35.17,35.25,34.84,34.92,78303,31.3511772822217,31.4224907363752,31.0570092838387,31.1283227379921,87840.9281160125,0.0,1.0
2019-01-09,35.39,35.52,35.07,35.28,132363,31.5472892811438,31.6631736441432,31.2620354645299,31.4492332816828,148485.866036036,0.0,1.0
2019-01-10,35.81,35.82,35.26,35.26,28086,31.9216849154496,31.9305990972187,31.4314049181444,31.4314049181444,31507.0981580057,0.0,1.0
2019-01-11,35.79,35.86,35.5,35.72,23413,31.9038565519112,31.9662558242955,31.6453452806048,31.8414572795269,26264.8895952926,0.0,1.0
2019-01-14,35.58,35.84,35.44,35.52,23164,31.7166587347583,31.9484274607571,31.5918601899897,31.6631736441432,25985.5594150839,0.0,1.0
2019-01-15,35.29,35.64,35.1,35.49,32530,31.458147463452,31.7701438253734,31.2887780098375,31.6364310988356,36492.412699563,0.0,1.0
2019-01-16,35.52,35.71,35.39,35.39,23975,31.6631736441432,31.8325430977577,31.5472892811438,31.5472892811438,26895.3456646795,0.0,1.0
2019-01-17,36.07,36.27,35.41,35.41,17475,32.1534536414483,32.331737276832,31.5651176446822,31.5651176446822,19603.5939724828,0.0,1.0
2019-01-18,36.75,36.93,36.39,36.42,13363,32.7596180017529,32.9200732735982,32.4387074580622,32.4654500033698,14990.7196712038,0.0,1.0
2019-01-22,36.21,36.48,35.97,36.48,36954,32.2782521862169,32.5189350939849,32.0643118237565,32.5189350939849,41455.2910820674,0.0,1.0
2019-01-23,35.82,36.32,35.55,36.32,24461,31.9305990972187,32.376308185678,31.6899161894508,32.376308185678,27440.5443296653,0.0,1.0
2019-01-24,35.8,36.0,35.71,35.71,16879,31.9127707336804,32.0910543690641,31.8325430977577,31.8325430977577,18934.9964327059,0.0,1.0
2019-01-25,36.48,36.56,36.1,36.16,10665,32.5189350939849,32.5902485481384,32.1801961867559,32.233681277371,11964.0818149659,0.0,1.0
2019-01-28,36.35,36.37,36.04,36.14,35095,32.4030507309855,32.4208790945239,32.1267110961408,32.2158529138326,39369.8500980991,0.0,1.0
2019-01-29,36.7,36.88,36.42,36.42,17679,32.715047092907,32.8755023647523,32.4654500033698,32.4654500033698,19832.4427948224,0.0,1.0
2019-01-30,37.23,37.47,36.85,36.86,12913,33.1874987266737,33.4014390891342,32.8487598194447,32.8576740012139,14485.9060925133,0.0,1.0
2019-01-31,37.24,37.31,36.57,36.82,120980,33.1964129084429,33.2588121808272,32.5991627299076,32.8220172741372,135716.326111071,0.0,1.0
2019-02-01,37.43,37.57,37.15,37.18,98394,33.3657823620574,33.490580906826,33.1161852725203,33.1429278178278,110379.171692616,0.0,1.0
2019-02-04,37.56,37.56,37.33,37.39,53325,33.4816667250568,33.4816667250568,33.2766405443656,33.3301256349807,59820.4090748294,0.0,1.0
2019-02-05,37.85,37.89,37.67,37.77,17327,33.7401779963632,33.7758347234399,33.5797227245179,33.6688645422097,19437.5663954912,0.0,1.0
2019-02-06,37.69,37.87,37.66,37.67,8263,33.5975510880562,33.7580063599015,33.5708085427487,33.5797227245179,9269.49911271102,0.0,1.0
2019-02-07,37.2,37.54,36.98,37.47,22899,33.1607561813662,33.4638383615185,32.9646441824441,33.4014390891342,25688.2803076327,0.0,1.0
2019-02-08,37.14,37.16,36.82,37.04,79439,33.1072710907511,33.1250994542894,32.8220172741372,33.0181292730592,89115.3019502178,0.0,1.0
2019-02-11,37.46,37.47,37.14,37.21,14100,33.392524907365,33.4014390891342,33.1072710907511,33.1696703631354,15817.4921323037,0.0,1.0
2019-02-12,38.27,38.35,37.75,37.75,51717,34.1145736306689,34.1858870848224,33.6510361786713,33.6510361786713,58016.5418869751,0.0,1.0
2019-02-13,38.39,38.56,38.29,38.47,37097,34.2215438118991,34.3730849019753,34.1324019942073,34.2928572660526,41615.7096192957,0.0,1.0
2019-02-14,38.15,38.45,38.15,38.16,35364,34.0076034494387,34.2750289025143,34.0076034494387,34.0165176312079,39671.6164373608,0.0,1.0
2019-02-15,38.65,38.67,38.49,38.5,14356,34.4533125378979,34.4711409014363,34.310685629591,34.3195998113602,16104.674968181,0.0,1.0
2019-02-19,38.83,38.989,38.45,38.45,11304,34.6137678097433,34.7555032998733,34.2750289025143,34.2750289025143,12680.9170967064,0.0,1.0
2019-02-20,39.4,39.54,38.92,38.92,162013,35.1218761705868,35.2466747153554,34.6939954456659,34.6939954456659,181747.47183198,0.0,1.0
2019-02-21,39.14,39.5,39.01,39.5,24028,34.890107444588,35.2110179882786,34.7742230815886,35.2110179882786,26954.8014861697,0.0,1.0
2019-02-22,39.38,39.4097,39.2307,39.36,8955,35.1040478070484,35.1305229269029,34.9709590732345,35.08621944351,10045.7902159418,0.0,1.0
2019-02-25,39.37,39.62,39.34,39.56,46037,35.0951336252792,35.3179881695088,35.0683910799717,35.2645030788937,51644.6727159478,0.0,1.0
2019-02-26,39.12,39.42,39.12,39.29,12846,34.8722790810496,35.1397045341251,34.8722790810496,35.0238201711257,14410.744959686,0.0,1.0
2019-02-27,39.12,39.21,38.95,39.03,14991,34.8722790810496,34.9525067169723,34.7207379909735,34.7920514451269,16817.0230181109,0.0,1.0
2019-02-28,38.59,39.01,38.58,38.93,56445,34.3998274472828,34.7742230815886,34.3909132655136,34.7029096274351,63320.4498870838,0.0,1.0
2019-03-01,38.73,39.09,38.61,38.84,90342,34.5246259920514,34.8455365357421,34.4176558108212,34.6226819915124,101346.374057913,0.0,1.0
2019-03-04,38.78,38.96,38.26,38.84,191655,34.5691969008973,34.7296521727427,34.1056594488997,34.6226819915124,215000.103164302,0.0,1.0
2019-03-05,38.47,38.77,38.46,38.77,26408,34.2928572660526,34.5602827191282,34.2839430842834,34.5602827191282,29624.7044134663,0.0,1.0
2019-03-06,38.2,38.63,38.2,38.48,17630,34.0521743582846,34.4354841743596,34.0521743582846,34.3017714478218,19777.4742051428,0.0,1.0
2019-03-07,37.79,38.15,37.59,38.15,29652,33.6866929057481,34.0076034494387,33.5084092703644,34.0076034494387,33263.8494118488,0.0,1.0
2019-03-08,37.52,37.56,37.28,37.44,12280,33.4460099979801,33.4816667250568,33.2320696355197,33.3746965438266,13775.8016584886,0.0,1.0
2019-03-11,38.13,38.13,37.6,37.6,19017,33.9897750859003,33.9897750859003,33.5173234521336,33.5173234521336,21333.4218354624,0.0,1.0
2019-03-12,38.21,38.33,38.21,38.28,28586,34.0610885400538,34.168058721284,34.0610885400538,34.1234878124381,32068.0021343286,0.0,1.0
2019-03-13,38.33,38.55,38.31,38.31,56337,34.168058721284,34.3641707202061,34.1502303577457,34.1502303577457,63199.2946281981,0.0,1.0
2019-03-14,37.88,38.22,37.85,38.22,22636,33.7669205416707,34.070002721823,33.7401779963632,34.070002721823,25393.244816087,0.0,1.0
2019-03-15,37.8204,38.04,37.78,38.04,7727,33.7137920183264,33.9095474499777,33.6777787239789,33.9095474499777,8668.21005009294,0.0,1.0
2019-03-18,38.16,38.18,37.82,37.92,12529,34.0165176312079,34.0343459947463,33.7134354510556,33.8025772687475,14055.1318386974,0.0,1.0
2019-03-19,37.99,38.507,37.9029,38.36,13014,33.8649765411318,34.3258397385986,33.7873340179222,34.1948012665916,14599.2086957305,0.0,1.0
2019-03-20,37.75,37.95,37.36,37.71,8771,33.6510361786713,33.829319814055,33.3033830896731,33.6153794515946,9839.37755265501,0.0,1.0
2019-03-21,38.21,38.33,37.53,37.53,16731,34.132491136025,34.2396855599015,33.5250560673912,33.5250560673912,18729.7055890908,0.0801,1.0
2019-03-22,36.83,37.94,36.83,37.94,23339,32.8997552614447,33.8913036823027,32.8997552614447,33.8913036823027,26127.1052981764,0.0,1.0
2019-03-25,36.88,37.17,36.79,36.79,24364,32.9444196047266,33.2034727957616,32.8640237868191,32.8640237868191,27274.5530436082,0.0,1.0
2019-03-26,37.22,37.31,36.92,37.14,9889,33.2481371390435,33.3285329569509,32.9801510793521,33.1766741897924,11070.3519556822,0.0,1.0
2019-03-27,37.23,37.41,37.13,37.23,7831,33.2570700076998,33.4178616435146,33.167741321136,33.2570700076998,8766.50077509834,0.0,1.0
2019-03-28,37.61,37.61,37.26,37.36,9044,33.5965190166422,33.5965190166422,33.283868613669,33.3731973002328,10124.4072289605,0.0,1.0
2019-03-29,37.99,38.09,37.86,37.96,10203,33.9359680255846,34.0252967121484,33.8198407330517,33.9091694196155,11421.8627772096,0.0,1.0
2019-04-01,38.77,38.79,38.35,38.35,92256,34.6327317807822,34.650597518095,34.2575512972143,34.2575512972143,103277.013856145,0.0,1.0
2019-04-02,38.71,38.81,38.57,38.73,32385,34.579134568844,34.6684632554077,34.4540744076546,34.5970003061567,36253.751449567,0.0,1.0
2019-04-03,39.14,39.32,39.0,39.0,31380,34.9632479210683,35.1240395568831,34.8381877598789,34.8381877598789,35128.6929284364,0.0,1.0
2019-04-04,39.48,39.5,39.16,39.21,20713,35.2669654553851,35.2848311926979,34.981113658381,35.0257780016629,23187.4001474412,0.0,1.0
2019-04-05,39.66,39.78,39.53,39.53,17787,35.4277570912,35.5349515150765,35.311629798667,35.311629798667,19911.8566321892,0.0,1.0
2019-04-08,39.67,39.71,39.52,39.63,14721,35.4366899598564,35.4724214344819,35.3026969300107,35.4009584852308,16479.5885468296,0.0,1.0
2019-04-09,39.0,39.44,38.99,39.44,17263,34.8381877598789,35.2312339807596,34.8292548912226,35.2312339807596,19325.2589555003,0.0,1.0
2019-04-10,39.14,39.2,38.81,39.13,86674,34.9632479210683,35.0168451330065,34.6684632554077,34.9543150524119,97028.181353706,0.0,1.0
2019-04-11,39.17,39.28,39.0,39.2,36420,34.9900465270374,35.0883080822576,34.8381877598789,35.0168451330065,40770.7774523153,0.0,1.0
2019-04-12,39.61,39.7,39.34,39.51,16142,35.3830927479181,35.4634885658255,35.1419052941958,35.2937640613543,18070.3429334232,0.0,1.0
2019-04-15,39.54,39.71,39.46,39.64,14783,35.3205626673234,35.4724214344819,35.2490997180724,35.4098913538872,16548.995142163,0.0,1.0
2019-04-16,39.5358,39.5358,39.2792,39.2792,21317,35.3168108624877,35.3168108624877,35.0875934527651,35.0875934527651,23863.5547213346,0.0,1.0
2019-04-17,39.33,39.86,39.32,39.67,8487,35.1329724255395,35.6064144643276,35.1240395568831,35.4366899598564,9500.86733217462,0.0,1.0
2019-04-18,39.3,39.41,39.13,39.33,24849,35.1061738195703,35.2044353747905,34.9543150524119,35.1329724255395,27817.49173291,0.0,1.0
2019-04-22,39.07,39.19,39.01,39.19,11733,34.9007178404736,35.0079122643502,34.8471206285353,35.0079122643502,13134.6384362443,0.0,1.0
2019-04-23,39.46,39.53,39.09,39.1,12899,35.2490997180724,35.311629798667,34.9185835777864,34.9275164464427,14439.9302129988,0.0,1.0
2019-04-24,39.08,39.39,39.08,39.39,14899,34.90965070913,35.1865696374777,34.90965070913,35.1865696374777,16678.8526431094,0.0,1.0
2019-04-25,38.47,38.95,38.46,38.95,31928,34.3647457210908,34.7935234165971,34.3558128524345,34.7935234165971,35742.1576742868,0.0,1.0
2019-04-26,38.75,38.89,38.44,38.44,20088,34.6148660434695,34.7399262046588,34.3379471151217,34.3379471151217,22487.7368880316,0.0,1.0
2019-04-29,38.85,38.87,38.71,38.72,13283,34.7041947300333,34.722060467346,34.579134568844,34.5880674375003,14869.80331958,0.0,1.0
2019-04-30,38.76,38.94,38.58,38.94,8904,34.6237989121258,34.7845905479407,34.463007276311,34.7845905479407,9967.68265885272,0.0,1.0
2019-05-01,38.2,38.95,38.2,38.95,77094,34.1235582673686,34.7935234165971,34.1235582673686,34.7935234165971,86303.7429134761,0.0,1.0
2019-05-02,37.97,38.1,37.75,38.03,140585,33.9181022882719,34.0342295808048,33.7215791778315,33.9716995002102,157379.454918554,0.0,1.0
2019-05-03,38.9,38.9,38.2,38.2,20648,34.7488590733152,34.7488590733152,34.1235582673686,34.1235582673686,23114.6351684625,0.0,1.0
2019-05-06,38.4,38.48,38.0,38.09,38316,34.3022156404962,34.3736785897472,33.944900894241,34.0252967121484,42893.2759160602,0.0,1.0
2019-05-07,37.84,38.09,37.58,38.05,16538,33.801974995739,34.0252967121484,33.5697204106731,33.9895652375229,18513.6495745851,0.0,1.0
2019-05-08,37.57,37.81,37.57,37.71,14225,33.5607875420167,33.7751763897698,33.5607875420167,33.685847703206,15924.3357841622,0.0,1.0
2019-05-09,37.5,37.62,36.95,37.22,16346,33.4982574614221,33.6054518852986,33.0069496853212,33.2481371390435,18298.7130212945,0.0,1.0
2019-05-10,37.71,37.87,37.04,37.45,18407,33.685847703206,33.8287736017081,33.0873455032286,33.4535931181402,20605.9225855236,0.0,1.0
2019-05-13,36.53,36.87,36.39,36.85,8352,32.6317692017533,32.9354867360702,32.506709040564,32.9176209987574,9349.74006814215,0.0,1.0
2019-05-14,36.96,37.1,36.69,36.79,48965,33.0158825539776,33.1409427151669,32.7746951002554,32.8640237868191,54814.4183951845,0.0,1.0
2019-05-15,36.96,37.06,36.59,36.61,14138,33.0158825539776,33.1052112405414,32.6853664136916,32.7032321510043,15826.9426584523,0.0,1.0
2019-05-16,37.17,37.39,37.08,37.08,42143,33.2034727957616,33.3999959062019,33.1230769778541,33.1230769778541,47177.4539860769,0.0,1.0
2019-05-17,36.7,37.1,36.64,37.03,17721,32.7836279689117,33.1409427151669,32.7300307569735,33.0784126345722,19837.9721919956,0.0,1.0
2019-05-20,36.29,36.53,36.23,36.53,18020,32.4173803540002,32.6317692017533,32.3637831420619,32.6317692017533,20172.6910952971,0.0,1.0
2019-05-21,36.96,37.0,36.48,36.48,9373,33.0158825539776,33.0516140286031,32.5871048584714,32.5871048584714,10492.7099687137,0.0,1.0
2019-05-22,36.44,36.86,36.44,36.73,17161,32.5513733838459,32.9265538674138,32.5513733838459,32.8104265748809,19211.0739115646,0.0,1.0
2019-05-23,35.74,36.07,35.59,36.07,16717,31.9260725778993,32.2208572435598,31.7920795480536,32.2208572435598,18714.0331320801,0.0,1.0
2019-05-24,35.78,35.92,35.7,35.92,58615,31.9618040525248,32.0868642137142,31.8903411032738,32.0868642137142,65617.2191204686,0.0,1.0
2019-05-28,35.5,35.8,35.49,35.8,123209,31.7116837301462,31.9796697898376,31.7027508614898,31.9796697898376,137927.696845753,0.0,1.0
2019-05-29,35.27,35.37,35.01,35.29,16293,31.5062277510495,31.5955564376133,31.2739731659836,31.5240934883623,18239.3815768966,0.0,1.0
2019-05-30,35.06,35.47,35.01,35.39,31962,31.3186375092655,31.6848851241771,31.2739731659836,31.6134221749261,35780.2193555987,0.0,1.0
2019-05-31,34.53,34.71,34.44,34.48,113121,30.8451954704774,31.0059871062923,30.76479965257,30.8005311271955,126634.572108275,0.0,1.0
2019-06-03,35.27,35.35,34.52,34.52,54227,31.5062277510495,31.5776907003005,30.8362626018211,30.8362626018211,60705.0233088057,0.0,1.0
2019-06-04,36.5,36.5,35.63,35.63,28412,32.6049705957841,32.6049705957841,31.8278110226792,31.8278110226792,31806.1320421522,0.0,1.0
2019-06-05,36.52,36.65,36.19,36.65,16520,32.6228363330969,32.7389636256298,32.3280516674364,32.7389636256298,18493.4992727141,0.0,1.0
2019-06-06,36.81,36.87,36.39,36.64,10634,32.8818895241319,32.9354867360702,32.506709040564,32.7300307569735,11904.3505608984,0.0,1.0
2019-06-07,36.9524,37.09,36.88,36.88,5947,33.0090935737987,33.1320098465105,32.9444196047266,32.9444196047266,6657.43584593409,0.0,1.0
2019-06-10,37.2224,37.445,37.18,37.18,9165,33.250281027521,33.449126683812,33.2124056644179,33.2124056644179,10259.8620359821,0.0,1.0
2019-06-11,37.19,37.57,37.19,37.57,8472,33.2213385330743,33.5607875420167,33.2213385330743,33.5607875420167,9484.0754139488,0.0,1.0
2019-06-12,37.03,37.2,37.03,37.2,7867,33.0784126345722,33.2302714017307,33.0784126345722,33.2302714017307,8806.80137884033,0.0,1.0
2019-06-13,37.43,37.44,37.22,37.22,11754,33.4357273808274,33.4446602494838,33.2481371390435,33.2481371390435,13158.1471217604,0.0,1.0
2019-06-14,36.99,37.29,36.9,37.29,26486,33.1141441091978,33.3827097548522,33.0335744155014,33.3827097548522,29586.0625830843,0.08,1.0
2019-06-17,36.75,36.98,36.73,36.98,8544,32.8992915926742,33.1051919210093,32.8813872162972,33.1051919210093,9544.03529071482,0.0,1.0
2019-06-18,37.34,37.54,37.02,37.02,7492,33.4274706957947,33.6065144595643,33.1410006737632,33.1410006737632,8368.90360463898,0.0,1.0
2019-06-19,37.32,37.45,37.19,37.45,8605,33.4095663194177,33.525944765868,33.2931878729674,33.525944765868,9612.17505578196,0.0,1.0
2019-06-20,37.59,37.86,37.34,37.86,6156,33.6512754005067,33.8929844815958,33.4274706957947,33.8929844815958,6876.53104513583,0.0,1.0
2019-06-21,37.65,37.75,37.4,37.54,10556,33.7049885296376,33.7945104115224,33.4811838249255,33.6065144595643,11791.5304926013,0.0,1.0
2019-06-24,37.44,37.67,37.44,37.67,10797,33.5169925776795,33.7228929060146,33.5169925776795,33.7228929060146,12060.738416883,0.0,1.0
2019-06-25,37.56,37.62,37.36,37.51,6674,33.6244188359413,33.6781319650722,33.4453750721716,33.5796578949989,7455.16052554199,0.0,1.0
2019-06-26,37.78,37.83,37.59,37.59,9666,33.8213669760879,33.8661279170303,33.6512754005067,33.6512754005067,10797.3601498185,0.0,1.0
2019-06-27,38.11,38.16,37.79,37.79,15279,34.1167891863078,34.1615501272502,33.8303191642764,33.8303191642764,17067.335581324,0.0,1.0
2019-06-28,38.57,38.58,38.2,38.2,13349,34.528589842978,34.5375420311665,34.1973588800042,34.1973588800042,14911.438096413,0.0,1.0
2019-07-01,38.94,39.0,38.59,38.82,786631,34.8598208059519,34.9135339350828,34.546494219355,34.7523945476901,878702.484172553,0.0,1.0
2019-07-02,38.51,38.76,38.4,38.76,444980,34.4748767138471,34.6986814185592,34.3764026437738,34.6986814185592,497062.830484819,0.0,1.0
2019-07-03,38.74,38.74,38.46,38.54,14603,34.6807770421822,34.6807770421822,34.4301157729047,34.5017332784126,16312.2129389406,0.0,1.0
2019-07-05,38.67,38.68,38.34,38.54,88282,34.6181117248629,34.6270639130513,34.3226895146429,34.5017332784126,98614.9957320793,0.0,1.0
2019-07-08,38.08,38.73,38.01,38.59,86422,34.0899326217424,34.6718248539938,34.027267304423,34.546494219355,96537.2914201962,0.0,1.0
2019-07-09,37.77,37.96,37.47,37.96,10013,33.8124147878994,33.9825063634806,33.5438491422449,33.9825063634806,11184.9748789709,0.0,1.0
2019-07-10,37.56,38.06,37.53,37.99,29822,33.6244188359413,34.0720282453654,33.5975622713758,34.009362928046,33312.5258005264,0.0,1.0
2019-07-11,37.49,37.54,37.28,37.54,32565,33.5617535186219,33.6065144595643,33.3737575666638,33.6065144595643,36376.5811378896,0.0,1.0
2019-07-12,38.02,38.04,37.47,37.53,24443,34.0362194926115,34.0541238689884,33.5438491422449,33.5975622713758,27303.9389759998,0.0,1.0
2019-07-15,38.03,38.05,37.81,38.01,11044,34.0451716808,34.0630760571769,33.8482235406533,34.027267304423,12336.6486131384,0.0,1.0
2019-07-16,38.48,38.72,38.21,38.21,53488,34.4480201492817,34.6628726658053,34.2063110681927,34.2063110681927,59748.520555917,0.0,1.0
2019-07-17,37.96,38.49,37.96,38.49,6215,33.9825063634806,34.4569723374702,33.9825063634806,34.4569723374702,6942.43671954502,0.0,1.0
2019-07-18,37.95,38.01,37.74,37.86,8409,33.9735541752921,34.027267304423,33.785558223334,33.8929844815958,9393.23417130396,0.0,1.0
2019-07-19,38.21,38.41,38.0,38.0,40509,34.2063110681927,34.3853548319623,34.0183151162345,34.0183151162345,45250.3892312227,0.0,1.0
2019-07-22,38.08,38.26,38.02,38.18,15291,34.0899326217424,34.2510720091351,34.0362194926115,34.1794545036272,17080.7401252716,0.0,1.0
2019-07-23,38.82,38.85,38.04,38.04,16586,34.7523945476901,34.7792511122556,34.0541238689884,34.0541238689884,18527.313826287,0.0,1.0
2019-07-24,39.17,39.23,38.7,38.7,30600,35.065721134287,35.1194342634179,34.6449682894283,34.6449682894283,34181.5870664646,0.0,1.0
2019-07-25,38.89,39.2,38.82,39.2,52363,34.8150598650095,35.0925776988525,34.7523945476901,35.0925776988525,58491.8445608264,0.0,1.0
2019-07-26,38.91,38.98,38.56,38.77,47260,34.8329642413864,34.8956295587058,34.5196376547896,34.7076336067477,52791.5622470954,0.0,1.0
2019-07-29,38.58,38.85,38.54,38.84,12812,34.5375420311665,34.7792511122556,34.5017332784126,34.7702989240671,14311.5847547564,0.0,1.0
2019-07-30,38.97,38.98,38.13,38.32,29202,34.8866773705173,34.8956295587058,34.1346935626848,34.304785138266,32619.9576965654,0.0,1.0
2019-07-31,38.51,39.18,38.23,38.99,23261,34.4748767138471,35.0746733224755,34.2242154445696,34.9045817468943,25983.591397158,0.0,1.0
2019-08-01,37.54,38.54,37.34,38.32,233659,33.6065144595643,34.5017332784126,33.4274706957947,34.304785138266,261007.694521669,0.0,1.0
2019-08-02,36.78,37.24,36.56,37.24,27433,32.9261481572396,33.3379488139098,32.729200017093,33.3379488139098,30643.9045096185,0.0,1.0
2019-08-05,35.86,36.15,35.59,36.12,37771,32.1025468438992,32.3621603013652,31.8608377628102,32.3353037367998,42191.9191205044,0.0,1.0
2019-08-06,35.99,36.07,35.5,36.07,58001,32.2189252903495,32.2905427958573,31.7802680691138,32.2905427958573,64789.746125556,0.0,1.0
2019-08-07,36.09,36.12,35.51,35.54,30182,32.3084471722343,32.3353037367998,31.7892202573023,31.8160768218678,33714.6621189554,0.0,1.0
2019-08-08,36.92,36.95,36.51,36.51,15963,33.0514787918784,33.0783353564438,32.6844390761506,32.6844390761506,17831.394586339,0.0,1.0
2019-08-09,36.12,36.72,36.04,36.72,13927,32.3353037367998,32.8724350281087,32.2636862312919,32.8724350281087,15557.0902965573,0.0,1.0
2019-08-12,35.37,35.96,35.37,35.96,22958,31.6638896226635,32.192068725784,31.6638896226635,32.192068725784,25645.1266624803,0.0,1.0
2019-08-13,36.13,36.6,35.26,35.39,20858,32.3442559249882,32.7650087698469,31.5654155525902,31.6817939990405,23299.3314716445,0.0,1.0
2019-08-14,34.91,35.47,34.87,35.43,19326,31.2520889659933,31.7534115045484,31.2162802132394,31.7176027517944,21588.0180276633,0.0,1.0
2019-08-15,34.6,34.98,34.39,34.98,821245,30.9745711321504,31.3147542833127,30.7865751801922,31.3147542833127,917367.891189501,0.0,1.0
2019-08-16,35.3359,35.36,34.79,34.79,82409,31.6333626609408,31.6549374344751,31.1446627077315,31.1446627077315,92054.588515042,0.0,1.0
2019-08-19,35.9,36.0,35.76,35.76,40582,32.1383555966531,32.227877478538,32.0130249620144,32.0130249620144,45331.9335402376,0.0,1.0
2019-08-20,35.42,35.68,35.42,35.62,24342,31.708650563606,31.9414074565065,31.708650563606,31.8876943273756,27191.1173977739,0.0,1.0
2019-08-21,35.67,35.79,35.57,35.78,15326,31.932455268318,32.0398815265798,31.8429333864332,32.0309293383913,17119.8367117855,0.0,1.0
2019-08-22,35.36,35.79,35.36,35.71,37660,31.6549374344751,32.0398815265798,31.6549374344751,31.968264021072,42067.9270889888,0.0,1.0
2019-08-23,34.2,35.17,34.18,35.16,29282,30.6164836046111,31.4848458588939,30.5985792282341,31.4758936707054,32709.3213228829,0.0,1.0
2019-08-26,34.29,34.45,34.23,34.45,20070,30.6970532983074,30.8402883093231,30.6433401691765,30.8402883093231,22419.0997524165,0.0,1.0
2019-08-27,34.0,34.6,33.98,34.49,52156,30.4374398408414,30.9745711321504,30.4195354644644,30.8760970620771,58260.6161777297,0.0,1.0
2019-08-28,34.53,34.63,33.78,33.82,68777,30.911905814831,31.0014276967158,30.2404917006948,30.2763004534487,76827.0265905306,0.0,1.0
2019-08-29,35.22,35.32,35.14,35.19,12654,31.5296067998363,31.6191286817211,31.4579892943284,31.5027502352709,14135.0915927792,0.0,1.0
2019-08-30,35.49,35.71,35.37,35.49,58253,31.7713158809253,31.968264021072,31.6638896226635,31.7713158809253,65071.2415484564,0.0,1.0
2019-09-03,34.88,35.12,34.69,35.12,14724,31.2252324014279,31.4400849179515,31.0551408258467,31.4400849179515,16447.3754237459,0.0,1.0
2019-09-04,35.44,35.46,35.23,35.24,25149,31.7265549399829,31.7444593163599,31.5385589880248,31.5475111762133,28092.5729782523,0.0,1.0
2019-09-05,36.1,36.38,35.9,35.9,48723,32.3173993604228,32.5680606297003,32.1383555966531,32.1383555966531,54425.7995633776,0.0,1.0
2019-09-06,36.1,36.23,35.93,36.09,11930,32.3173993604228,32.4337778068731,32.1652121612186,32.3084471722343,13326.3507746053,0.0,1.0
2019-09-09,36.73,36.74,36.2,36.2,11512,32.8813872162972,32.8903394044857,32.4069212423076,32.4069212423076,12859.4258270961,0.0,1.0
2019-09-10,37.51,37.51,36.61,36.66,16169,33.5796578949989,33.5796578949989,32.7739609580354,32.8187218989778,18061.5059241067,0.0,1.0
2019-09-11,38.08,38.08,37.53,37.63,30804,34.0899326217424,34.0899326217424,33.5975622713758,33.6870841532607,34409.4643135744,0.0,1.0
2019-09-12,38.0,38.19,37.65,37.88,44153,34.0183151162345,34.1884066918157,33.7049885296376,33.9108888579727,49320.9024099874,0.0,1.0
2019-09-13,38.35,38.53,38.22,38.23,37699,34.3316417028314,34.4927810902241,34.2152632563811,34.2242154445696,42111.4918568186,0.0,1.0
2019-09-16,38.22,38.38,38.13,38.3,48518,34.2152632563811,34.3584982673969,34.1346935626848,34.286880761889,54196.805270939,0.0,1.0
2019-09-17,37.89,38.04,37.65,38.04,35584,33.9198410461612,34.0541238689884,33.7049885296376,34.0541238689884,39748.9409860483,0.0,1.0
2019-09-18,37.68,37.83,37.41,37.8,14439,33.7318450942031,33.8661279170303,33.490136013114,33.8392713524649,16129.0175049896,0.0,1.0
2019-09-19,37.51,37.77,37.46,37.54,65750,33.5796578949989,33.8124147878994,33.5348969540564,33.6065144595643,73445.7303797401,0.0,1.0
2019-09-20,37.4,37.71,37.31,37.44,24121,33.4811838249255,33.7587016587685,33.4006141312292,33.5169925776795,26944.2503800717,0.0,1.0
2019-09-23,37.45,37.6,37.08,37.08,28015,33.525944765868,33.6602275886952,33.1947138028941,33.1947138028941,31294.0248910786,0.0,1.0
2019-09-24,36.76,37.59,36.72,37.59,35372,32.9082437808626,33.6512754005067,32.8724350281087,33.6512754005067,39512.1273763068,0.0,1.0
2019-09-25,37.11,37.16,36.35,36.41,35331,33.4631899266667,33.5082764126902,32.777875339109,32.8319791223372,39181.3635482241,0.2699,1.0
2019-09-26,36.92,37.05,36.78,36.97,16407,33.2918612797773,33.4090861434385,33.1656191189114,33.3369477658008,18195.0307587024,0.0,1.0
2019-09-27,36.92,37.26,36.81,36.99,16064,33.2918612797773,33.5984493847373,33.1926710105255,33.3549823602102,17814.6507044429,0.0,1.0
2019-09-30,37.24,37.33,36.84,37.0,13300,33.5804147903279,33.6615704651702,33.2197229021396,33.3639996574149,14749.4306753667,0.0,1.0
2019-10-01,36.42,37.74,36.39,37.36,781876,32.8409964195419,34.0312796505632,32.8139445279278,33.6886223567844,867084.651032559,0.0,1.0
2019-10-02,35.52,35.82,35.23,35.61,129886,32.0294396711183,32.2999585872595,31.7679380521818,32.1105953459607,144040.943812081,0.0,1.0
2019-10-03,35.63,35.63,35.01,35.53,49869,32.1286299403701,32.1286299403701,31.5695575136783,32.038456968323,55303.711154125,0.0,1.0
2019-10-04,35.9,35.9,35.51,35.67,14484,32.3720969648972,32.3720969648972,32.0204223739136,32.1646991291889,16062.4626993993,0.0,1.0
2019-10-07,35.79,36.12,35.65,35.76,14284,32.2729066956454,32.5704775034007,32.1466645347795,32.2458548040313,15840.6667493938,0.0,1.0
2019-10-08,35.12,35.47,35.09,35.35,55817,31.6687477829301,31.9843531850948,31.6416958913159,31.8761456186383,61899.9227072889,0.0,1.0
2019-10-09,35.32,35.44,35.15,35.39,35905,31.8490937270242,31.9573012934807,31.6957996745442,31.9122148074571,39817.91792474,0.0,1.0
2019-10-10,35.81,35.94,35.45,35.45,21334,32.2909412900548,32.408166153716,31.9663185906854,31.9663185906854,23658.9739870882,0.0,1.0
2019-10-11,36.94,37.23,36.33,36.33,33791,33.3098958741867,33.5713974931232,32.7598407446996,32.7598407446996,37473.5347331817,0.0,1.0
2019-10-14,36.55,36.75,36.54,36.6,21066,32.9582212832031,33.1385672272973,32.9492039859984,33.0033077692267,23361.7674140808,0.0,1.0
2019-10-15,36.69,36.94,36.52,36.61,27667,33.084463444069,33.3098958741867,32.931169391589,33.0123250664314,30682.1427440128,0.0,1.0
2019-10-16,36.47,36.97,36.43,36.58,23271,32.8860829055655,33.3369477658008,32.8500137167466,32.9852731748172,25807.0677628916,0.0,1.0
2019-10-17,36.6,36.89,36.5,36.59,30791,33.0033077692267,33.2648093881632,32.9131347971796,32.994290472022,34146.5954830989,0.0,1.0
2019-10-18,36.76,36.87,36.57,36.69,9822,33.147584524502,33.2467747937537,32.9762558776125,33.084463444069,10892.3991047708,0.0,1.0
2019-10-21,36.86,37.31,36.86,36.99,27734,33.237757496549,33.6435358707608,33.237757496549,33.3549823602102,30756.4443872647,0.0,1.0
2019-10-22,37.24,37.39,36.69,36.83,10285,33.5804147903279,33.7156742483985,33.084463444069,33.2107056049349,11405.8567290336,0.0,1.0
2019-10-23,37.37,37.49,37.1,37.31,17997,33.6976396539891,33.8058472204456,33.454172629462,33.6435358707608,19958.3085612462,0.0,1.0
2019-10-24,37.47,37.67,37.12,37.67,7104,33.7878126260361,33.9681585701303,33.4722072238714,33.9681585701303,7878.19214419588,0.0,1.0
2019-10-25,38.1,38.2,37.32,37.32,25892,34.3559023499327,34.4460753219797,33.6525531679655,33.6525531679655,28713.7036877139,0.0,1.0
2019-10-28,38.44,38.68,38.21,38.21,10949,34.6624904548927,34.8789055878057,34.4550926191844,34.4550926191844,12142.2192830519,0.0,1.0
2019-10-29,38.35,38.52,38.2,38.4,16931,34.5813347800503,34.7346288325303,34.4460753219797,34.6264212660739,18776.1361477168,0.0,1.0
2019-10-30,38.2,38.23,37.79,38.23,21048,34.4460753219797,34.4731272135938,34.0763661365868,34.4731272135938,23341.8057785804,0.0,1.0
2019-10-31,37.63,37.92,37.44,37.81,10736,33.9320893813114,34.1935910002479,33.760760734422,34.0944007309962,11906.006596296,0.0,1.0
2019-11-01,38.6,38.65,38.25,38.25,38767,34.806767210168,34.8518536961915,34.4911618080033,34.4911618080033,42991.8179693189,0.0,1.0
2019-11-04,39.13,39.15,38.85,38.85,45449,35.2846839620175,35.3027185564269,35.0321996402857,35.0321996402857,50402.0206590031,0.0,1.0
2019-11-05,39.45,39.71,39.22,39.22,38384,35.5732374725681,35.8076871998905,35.3658396368598,35.3658396368598,42567.0787250583,0.0,1.0
2019-11-06,39.16,39.3,39.04,39.1,54917,35.3117358536316,35.4379780144975,35.2035282871751,35.2576320704033,60901.8409322641,0.0,1.0
2019-11-07,39.57,39.67,39.43,39.53,27359,35.6814450390246,35.7716180110716,35.5552028781587,35.6453758502057,30340.5769810043,0.0,1.0
2019-11-08,39.76,39.78,39.32,39.34,24279,35.852773685914,35.8708082803234,35.4560126089069,35.4740472033163,26924.9193509194,0.0,1.0
2019-11-11,39.72,39.76,39.42,39.49,27224,35.8167044970952,35.852773685914,35.546185580954,35.6093066613869,30190.8647147506,0.0,1.0
2019-11-12,39.74,39.98,39.56,39.73,8083,35.8347390915046,36.0511542244175,35.6724277418199,35.8257217942999,8963.88331947286,0.0,1.0
2019-11-13,39.31,39.62,39.3,39.38,14476,35.4469953117022,35.7265315250481,35.4379780144975,35.5101163921351,16053.5908613991,0.0,1.0
2019-11-14,39.42,39.53,39.11,39.22,12079,35.546185580954,35.6453758502057,35.266649367608,35.3658396368598,13395.366400583,0.0,1.0
2019-11-15,39.45,39.73,39.42,39.58,82493,35.5732374725681,35.8257217942999,35.546185580954,35.6904623362293,91483.0665190244,0.0,1.0
2019-11-18,39.34,39.4,39.18,39.4,13667,35.4740472033163,35.5281509865445,35.329770448041,35.5281509865445,15156.4262436268,0.0,1.0
2019-11-19,39.17,39.46,39.08,39.4,16174,35.3207531508363,35.5822547697728,35.2395974759939,35.5281509865445,17936.6384769459,0.0,1.0
2019-11-20,38.85,39.31,38.79,38.9,32495,35.0321996402857,35.4469953117022,34.9780958570574,35.0772861263092,36036.2969771459,0.0,1.0
2019-11-21,38.73,38.94,38.67,38.87,39347,34.9239920738292,35.113355315128,34.8698882906009,35.0502342346951,43635.0262243349,0.0,1.0
2019-11-22,38.9,39.13,38.89,38.89,14884,35.0772861263092,35.2846839620175,35.0682688291045,35.0682688291045,16506.0545994104,0.0,1.0
2019-11-25,39.38,39.45,38.98,38.98,25792,35.5101163921351,35.5732374725681,35.1494245039469,35.1494245039469,28602.8057127112,0.0,1.0
2019-11-26,39.66,39.68,39.3,39.3,33698,35.7626007138669,35.7806353082763,35.4379780144975,35.4379780144975,37370.3996164291,0.0,1.0
2019-11-27,39.82,39.82,39.6,39.77,16527,35.9068774691422,35.9068774691422,35.7084969306387,35.8617909831187,18328.1083287057,0.0,1.0
2019-11-29,39.42,39.52,39.4,39.51,9576,35.546185580954,35.636358553001,35.5281509865445,35.6273412557963,10619.590086264,0.0,1.0
2019-12-02,39.36,39.72,39.34,39.49,91787,35.4920817977257,35.8167044970952,35.4740472033163,35.6093066613869,101789.924315781,0.0,1.0
2019-12-03,38.9,38.9,38.62,38.62,97770,35.0772861263092,35.0772861263092,34.8248018045774,34.8248018045774,108424.950160196,0.0,1.0
2019-12-04,38.98,39.51,38.98,39.12,12701,35.1494245039469,35.6273412557963,35.1494245039469,35.2756666648128,14085.1518051002,0.0,1.0
2019-12-05,39.17,39.21,38.9,39.0,14644,35.3207531508363,35.3568223396551,35.0772861263092,35.1674590983563,16239.8994594038,0.0,1.0
2019-12-06,39.79,39.93,39.51,39.51,22141,35.8798255775281,36.006067738394,35.6273412557963,35.6273412557963,24553.9206453605,0.0,1.0
2019-12-09,39.81,40.02,39.74,39.81,10483,35.8978601719375,36.0872234132364,35.8347390915046,35.8978601719375,11625.434719539,0.0,1.0
2019-12-10,39.48,39.63,39.4,39.61,13741,35.6002893641822,35.7355488222528,35.5281509865445,35.7175142278434,15238.4907451289,0.0,1.0
2019-12-11,39.73,39.78,39.6,39.77,11014,35.8257217942999,35.8708082803234,35.7084969306387,35.8617909831187,12214.3029668037,0.0,1.0
2019-12-12,40.43,40.43,39.6,39.62,19464,36.4569325986293,36.4569325986293,35.7084969306387,35.7265315250481,21585.1818545367,0.0,1.0
2019-12-13,39.67,40.43,39.66,40.16,77559,35.9549396632433,36.6437663369026,35.9458761543794,36.3990515975763,85572.8186117741,0.2033,1.0
2019-12-16,39.74,40.11,39.74,40.04,10462,36.0183842252909,36.3537340532566,36.0183842252909,36.290289491209,11542.9908626514,0.0,1.0
2019-12-17,40.05,40.07,39.81,39.81,39803,36.299353000073,36.3174800178008,36.0818287873385,36.0818287873385,43915.6629044268,0.0,1.0
2019-12-18,40.14,40.15,39.81,40.11,18144,36.3809245798484,36.3899880887124,36.0818287873385,36.3537340532566,20018.7369730403,0.0,1.0
2019-12-19,40.09,40.2,40.06,40.11,22054,36.3356070355287,36.435305633032,36.3084165089369,36.3537340532566,24332.739484316,0.0,1.0
2019-12-20,40.0,40.24,39.94,40.12,9369,36.2540354557533,36.4715596684878,36.1996544025696,36.3627975621205,10337.056145305,0.0,1.0
2019-12-23,40.17,40.17,39.81,40.06,13615,36.4081151064402,36.4081151064402,36.0818287873385,36.3084165089369,15021.7760079334,0.0,1.0
2019-12-24,40.17,40.29,40.14,40.27,18054,36.4081151064402,36.5168772128075,36.3809245798484,36.4987501950796,19919.4376824994,0.0,1.0
2019-12-26,40.21,40.22,40.0,40.2,16244,36.444369141896,36.4534326507599,36.2540354557533,36.435305633032,17922.4186171773,0.0,1.0
2019-12-27,39.94,40.32,39.92,40.32,127246,36.1996544025696,36.5440677393993,36.1815273848418,36.5440677393993,140393.75026849,0.0,1.0
2019-12-30,39.85,40.11,39.85,40.01,12532,36.1180828227942,36.3537340532566,36.1180828227942,36.2630989646172,13826.8745450915,0.0,1.0
2019-12-31,40.06,40.12,39.8,39.8,46169,36.3084165089369,36.3627975621205,36.0727652784745,36.0727652784745,50939.432722018,0.0,1.0
2020-01-02,39.8,40.43,39.57,40.33,825852,36.0727652784745,36.6437663369026,35.8643045746039,36.5531312482632,911183.529908468,0.0,1.0
2020-01-03,39.28,39.48,39.22,39.34,290023,35.6014628175497,35.7827329948285,35.5470817643661,35.6558438707333,319989.757117066,0.0,1.0
2020-01-06,39.13,39.35,39.0,39.05,42367,35.4655101845906,35.6649073795973,35.3476845693594,35.3930021136791,46744.5893593914,0.0,1.0
2020-01-07,39.1,39.3,38.95,39.07,16818,35.4383196579988,35.6195898352776,35.3023670250398,35.411129131407,18555.727425738,0.0,1.0
2020-01-08,39.11,39.26,38.91,39.18,67623,35.4473831668628,35.5833357998218,35.266112989584,35.5108277289103,74610.1769360615,0.0,1.0
2020-01-09,38.95,39.14,38.83,39.14,14983,35.3023670250398,35.4745736934546,35.1936049186725,35.4745736934546,16531.1252241546,0.0,1.0
2020-01-10,38.74,39.08,38.69,38.94,179549,35.112033338897,35.4201926402709,35.0667157945774,35.2933035161758,198100.981303594,0.0,1.0
2020-01-13,39.35,39.35,38.74,38.74,16473,35.6649073795973,35.6649073795973,35.112033338897,35.112033338897,18175.0801453313,0.0,1.0
2020-01-14,39.53,39.69,39.09,39.29,19203,35.8280505391482,35.9730666809712,35.4292561491349,35.6105263264137,21187.1586250712,0.0,1.0
2020-01-15,39.57,39.77,39.36,39.5,23587,35.8643045746039,36.0455747518827,35.6739708884612,35.8008600125564,26024.1373998622,0.0,1.0
2020-01-16,39.91,39.91,39.54,39.72,7945,36.1724638759778,36.1724638759778,35.8371140480121,36.000257207563,8765.92070385829,0.0,1.0
2020-01-17,39.99,40.13,39.93,39.98,8060,36.2449719468893,36.3718610709845,36.1905908937057,36.2359084380254,8892.80313066052,0.0,1.0
2020-01-21,39.35,39.72,39.31,39.72,9900,35.6649073795973,36.000257207563,35.6286533441415,36.000257207563,10922.9219594962,0.0,1.0
2020-01-22,39.13,39.5,39.12,39.5,32006,35.4655101845906,35.8008600125564,35.4564466757267,35.8008600125564,35313.0343672358,0.0,1.0
2020-01-23,39.03,39.09,38.6,38.93,9521,35.3748750959513,35.4292561491349,34.9851442148019,35.2842400073119,10504.761613774,0.0,1.0
2020-01-24,38.34,39.12,38.15,39.12,19303,34.7494929843395,35.4564466757267,34.5772863159247,35.4564466757267,21297.4911701166,0.0,1.0
2020-01-27,37.52,37.78,37.48,37.65,42989,34.0062852574966,34.241936487959,33.9700312220408,34.1241108727278,47430.8577895738,0.0,1.0
2020-01-28,37.81,37.91,37.58,37.85,16400,34.2691270145508,34.3597621031902,34.0606663106802,34.3053810500065,18094.5373874482,0.0,1.0
2020-01-29,37.86,38.19,37.86,37.89,10992,34.3144445588705,34.6135403513804,34.3144445588705,34.3416350854623,12127.7533513921,0.0,1.0
2020-01-30,37.86,37.87,37.281,37.55,14637,34.3144445588705,34.3235080677344,33.7896673956484,34.0334757840884,16149.3746182975,0.0,1.0
2020-01-31,36.91,37.54,36.82,37.54,25991,33.4534112167963,34.0244122752244,33.3718396370209,34.0244122752244,28676.5317827541,0.0,1.0
2020-02-03,37.33,37.54,37.11,37.11,23165,33.8340785890817,34.0244122752244,33.6346813940751,33.6346813940751,25558.5340597706,0.0,1.0
2020-02-04,38.06,38.21,37.86,37.86,21595,34.4957147361492,34.6316673691083,34.3144445588705,34.3144445588705,23826.3131025576,0.0,1.0
2020-02-05,38.9,38.94,38.335,38.39,16325,35.2570494807201,35.2933035161758,34.7449612299075,34.7948105286592,18011.7879786641,0.0,1.0
2020-02-06,38.61,39.13,38.57,39.13,13556,34.9942077236658,35.4655101845906,34.9579536882101,35.4655101845906,14956.6798063566,0.0,1.0
2020-02-07,37.92,38.36,37.86,38.36,12283,34.3688256120541,34.7676200020674,34.3144445588705,34.7676200020674,13552.1465079284,0.0,1.0
2020-02-10,37.9,38.03,37.87,37.9,100544,34.3506985943262,34.4685242095574,34.3235080677344,34.3506985943262,110932.754090463,0.0,1.0
2020-02-11,38.39,38.61,38.08,38.08,7978,34.7948105286592,34.9942077236658,34.5138417538771,34.5138417538771,8802.33044372327,0.0,1.0
2020-02-12,38.63,38.85,38.57,38.67,9703,35.0123347413937,35.2117319364004,34.9579536882101,35.0485887768495,10705.5668457567,0.0,1.0
2020-02-13,38.43,38.57,38.32,38.49,6407,34.831064564115,34.9579536882101,34.7313659666116,34.8854456172986,7069.00616105978,0.0,1.0
2020-02-14,38.47,38.62,38.32,38.46,12450,34.8673185995707,35.0032712325298,34.7313659666116,34.8582550907068,13736.4018581543,0.0,1.0
2020-02-18,38.1,38.27,37.8,38.27,9033,34.531968771605,34.6860484222919,34.2600635056868,34.6860484222919,9966.33879395241,0.0,1.0
2020-02-19,38.41,38.51,38.41,38.46,13598,34.8129375463871,34.9035726350265,34.8129375463871,34.8582550907068,15003.0194752756,0.0,1.0
2020-02-20,38.69,38.97,38.4,38.4,5322,35.0667157945774,35.3204940427676,34.8038740375231,34.8038740375231,5871.89804731702,0.0,1.0
2020-02-21,38.68,38.72,38.4,38.4,15657,35.0576522857134,35.0939063211692,34.8038740375231,34.8038740375231,17274.7665777608,0.0,1.0
2020-02-24,37.49,37.66,37.27,37.43,12894,33.9790947309048,34.1331743815917,33.7796975358981,33.9247136777211,14226.2783581559,0.0,1.0
2020-02-25,35.76,37.49,35.76,37.49,15966,32.4111076974434,33.9790947309048,32.4111076974434,33.9790947309048,17615.6941419511,0.0,1.0
2020-02-26,35.27,36.18,35.27,35.93,11564,31.9669957631105,32.7917750697288,31.9669957631105,32.5651873481304,12758.8555090519,0.0,1.0
2020-02-27,33.74,35.06,33.74,34.56,31082,30.5802789069279,31.7766620769677,30.5802789069279,31.3234866337708,34293.5616510161,0.0,1.0
2020-02-28,33.67,33.67,32.46,32.46,35454,30.5168343448803,30.5168343448803,29.4201497723438,29.4201497723438,39117.3005204017,0.0,1.0
2020-03-02,34.81,34.81,33.46,33.85,31188,31.5500743553693,31.5500743553693,30.3265006587376,30.6799775044312,34410.5141487643,0.0,1.0
2020-03-03,34.24,35.22,34.02,34.85,19533,31.0334543501248,31.9216782187908,30.8340571551182,31.586328390825,21551.2560237211,0.0,1.0
2020-03-04,35.45,35.45,34.5,34.75,7106,32.1301389226613,32.1301389226613,31.2691055805872,31.4956933021857,7840.23065092726,0.0,1.0
2020-03-05,34.06,34.52,33.87,34.52,13513,30.8703111905739,31.2872325983151,30.6981045221591,31.2872325983151,14909.236811987,0.0,1.0
2020-03-06,33.18,33.59,32.74,32.96,17706,30.0727224105473,30.4443262739688,29.6739280205341,29.8733252155407,19535.4804257413,0.0,1.0
2020-03-09,29.87,31.06,29.73,30.29,32068,27.0727009765838,28.1512585313924,26.9458118524886,27.4533683488692,35381.4405451639,0.0,1.0
2020-03-10,31.17,31.17,29.41,30.84,44185,28.2509571288957,28.2509571288957,26.6557795688426,27.9518613363858,48750.435028317,0.0,1.0
2020-03-11,29.07,30.24,28.73,30.09,13136,26.3476202674687,27.4080508045495,26.0394609660948,27.2720981715904,14493.2831171658,0.0,1.0
2020-03-12,26.21,27.18,25.74,26.72,26456,23.7554567323823,24.6346170921843,23.3294718157772,24.2176956844432,29189.5781172152,0.0,1.0
2020-03-13,28.09,28.2,26.25,27.92,57501,25.4593963988027,25.5590949963061,23.7917107678381,25.3053167481158,63442.3167265646,0.0,1.0
2020-03-16,25.02,26.41,24.34,24.34,68253,22.6768991775737,23.9367269096611,22.0605805748259,22.0605805748259,75305.2719698476,0.0,1.0
2020-03-17,26.88,26.99,24.8,25.31,49835,24.3627118262662,24.4624104237695,22.477501982567,22.9397409346279,54984.223823383,0.0,1.0
2020-03-18,24.19,25.98,23.24,24.99,22007,21.9246279418668,23.5469960285118,21.0635945997927,22.6497086509819,24280.8831881447,0.0,1.0
2020-03-19,25.39,25.84,23.44,24.2,20765,23.0122490055394,23.4201069044166,21.2448647770714,21.9336914507307,22910.5529786806,0.0,1.0
2020-03-20,24.36,25.73,24.11,25.73,39769,22.0787075925537,23.3204083069133,21.8521198709553,23.3204083069133,43878.1498391115,0.0,1.0
2020-03-23,22.82,24.14,22.82,24.14,32546,20.6829272275072,21.8793103975471,20.6829272275072,21.8793103975471,35908.8301104811,0.0,1.0
2020-03-24,25.69,25.69,24.19,24.19,54766,23.2841542714575,23.2841542714575,21.9246279418668,21.9246279418668,60424.7216195725,0.0,1.0
2020-03-25,26.84,27.78,25.65,26.23,58537,24.3264577908104,25.1784276240206,23.2479002360018,23.7735837501102,64585.3618932352,0.0,1.0
2020-03-26,27.94,28.08,26.85,26.98,28872,25.4549552794594,25.5825033732004,24.4619022639043,24.5803397795209,31690.6343438342,0.1451,1.0
2020-03-27,26.79,27.18,26.6,26.99,19629,24.4072387951581,24.7625513420081,24.2341378107953,24.5894503576453,21545.2847580743,0.0,1.0
2020-03-30,27.53,27.56,26.77,26.87,23048,25.0814215763607,25.1087533107338,24.3890176389094,24.480123420153,25298.065265887,0.0,1.0
2020-03-31,27.32,27.76,27.22,27.52,6872,24.8900994357491,25.2909648732209,24.7989936545056,25.0723109982363,7542.88027191843,0.0,1.0
2020-04-01,26.24,26.77,26.18,26.23,35794,23.9061569983184,24.3890176389094,23.8514935295722,23.897046420194,39288.3958750069,0.0,1.0
2020-04-02,26.48,27.0,25.95,26.18,40825,24.124810873303,24.5985609357697,23.6419502327119,23.8514935295722,44810.54818118,0.0,1.0
2020-04-03,25.74,26.63,25.61,26.63,7180,23.4506280921004,24.2614695451684,23.3321905764837,24.2614695451684,7880.94882892524,0.0,1.0
2020-04-06,27.62,27.75,26.99,26.99,37289,25.1634167794799,25.2818542950966,24.5894503576453,24.5894503576453,40929.3455267122,0.0,1.0
2020-04-07,28.13,29.26,28.11,28.74,30285,25.6280562638222,26.6575515918748,25.6098351075735,26.1838015294081,33241.5787303623,0.0,1.0
2020-04-08,29.54,29.68,28.5,28.5,13507,26.9126477793569,27.0401958730979,25.9651476544235,25.9651476544235,14825.6233749712,0.0,1.0
2020-04-09,30.98,31.35,30.27,30.27,19098,28.2245710292646,28.5616624198659,27.5777199824351,27.5777199824351,20962.4457847931,0.0,1.0
2020-04-13,30.23,30.93,29.95,30.93,18827,27.5412776699376,28.1790181386428,27.2861814824556,28.1790181386428,20664.9893596345,0.0,1.0
2020-04-14,30.32,31.05,30.04,30.97,53745,27.6232728730569,28.2883450761351,27.3681766855748,28.2154604511402,58991.8655725051,0.0,1.0
2020-04-15,28.49,29.3,28.39,29.3,29258,25.9560370762992,26.6939939043723,25.8649312950556,26.6939939043723,32114.3176652778,0.0,1.0
2020-04-16,28.31,28.52,27.74,28.52,51045,25.7920466700607,25.9833688106722,25.2727437169722,25.9833688106722,56028.27757277,0.0,1.0
2020-04-17,29.6,29.73,28.97,28.97,21238,26.967311248103,27.0857487637197,26.3933448262684,26.3933448262684,23311.3636808794,0.0,1.0
2020-04-20,28.9,29.55,28.64,28.99,32634,26.3295707793979,26.9217583574812,26.0926957481645,26.4115659825171,35819.9002901318,0.0,1.0
2020-04-21,28.26,28.43,27.91,27.91,5468,25.7464937794389,25.901373607553,25.4276235450863,25.4276235450863,6001.81451205616,0.0,1.0
2020-04-22,28.7,29.1,28.53,28.84,8700,26.1473592169107,26.5117823418851,25.9924793887966,26.2749073106517,9549.3391102576,0.0,1.0
2020-04-23,29.38,29.89,29.31,29.47,41967,26.7668785293671,27.2315180137094,26.7031044824966,26.8488737324864,46064.0361425496,0.0,1.0
2020-04-24,29.8,29.86,29.32,29.62,27063,27.1495228105902,27.2041862793364,26.712215060621,26.9855324043517,29705.0303840117,0.0,1.0
2020-04-27,31.0,31.2,29.96,29.96,26357,28.2427921855133,28.4250037480005,27.29529206058,27.29529206058,28930.1070033402,0.0,1.0
2020-04-28,31.59,31.72,31.13,31.49,8467,28.7803162948505,28.8987538104672,28.36122970113,28.6892105136069,9293.59244213231,0.0,1.0
2020-04-29,33.09,33.2,32.65,32.72,15879,30.1469030135044,30.2471193728723,29.7460375760326,29.8098116229031,17429.1903139977,0.0,1.0
2020-04-30,31.6,32.53,31.6,32.53,6936,28.7894268729749,29.6367106385403,28.7894268729749,29.6367106385403,7613.12828376398,0.0,1.0
2020-05-01,30.61,30.83,30.35,30.83,7691,27.8874796386633,28.0879123573992,27.65060460743,28.0879123573992,8441.83529850474,0.0,1.0
2020-05-04,30.55,30.56,29.88,30.35,6157,27.8328161699171,27.8419267480415,27.2224074355851,27.65060460743,6758.07826458117,0.0,1.0
2020-05-05,30.87,31.44,30.83,30.92,11881,28.1243546698966,28.6436576229851,28.0879123573992,28.1699075605184,13040.8848240196,0.0,1.0
2020-05-06,30.16,30.92,30.16,30.92,8773,27.4775036230671,28.1699075605184,27.4775036230671,28.1699075605184,9629.46574876897,0.0,1.0
2020-05-07,30.75,31.12,30.57,30.57,32848,28.0150277324043,28.3521191230056,27.8510373261659,27.8510373261659,36054.7920797405,0.0,1.0
2020-05-08,32.14,32.14,31.6,31.6,21652,29.2813980916902,29.2813980916902,28.7894268729749,28.7894268729749,23765.7805075055,0.0,1.0
2020-05-11,31.47,31.51,31.07,31.5,9856,28.6709893573582,28.7074316698556,28.3065662323838,28.6983210917313,10818.1938242183,0.0,1.0
2020-05-12,30.52,31.53,30.47,31.27,19060,27.8054844355441,28.7256528261043,27.7599315449223,28.488777794871,20920.7360277597,0.0,1.0
2020-05-13,29.41,30.25,29.21,30.25,10103,26.7942102637402,27.5594988261864,26.611998701253,27.5594988261864,11089.3072449348,0.0,1.0
2020-05-14,29.8,29.8,28.46,28.89,7946,27.1495228105902,27.1495228105902,25.9287053419261,26.3204602012735,8721.72972070195,0.0,1.0
2020-05-15,29.85,29.91,29.6,29.6,7672,27.195075701212,27.2497391699582,26.967311248103,26.967311248103,8420.98041998809,0.0,1.0
2020-05-18,31.97,32.1,30.91,30.97,32992,29.1265182635761,29.2449557791928,28.1607969823941,28.2154604511402,36212.850106393,0.0,1.0
2020-05-19,31.6,32.24,31.6,31.84,13494,28.7894268729749,29.3725038729338,28.7894268729749,29.0080807479595,14811.354247565,0.0,1.0
2020-05-20,32.29,32.56,31.92,32.03,4843,29.4180567635556,29.6640423729133,29.0809653729543,29.1811817323223,5315.79877137674,0.0,1.0
2020-05-21,32.16,32.49,31.99,32.18,20114,29.299619247939,29.6002683260428,29.1447394198249,29.3178404041877,22077.6329728415,0.0,1.0
2020-05-22,32.06,32.12,31.72,32.12,5731,29.2085134666954,29.2631769354415,28.8987538104672,29.2631769354415,6290.48993573405,0.0,1.0
2020-05-26,33.35,33.59,32.99,32.99,9551,30.3837780447377,30.6024319197223,30.0557972322608,30.0557972322608,10483.4181427667,0.0,1.0
2020-05-27,34.37,34.37,33.76,34.18,14794,31.3130570134223,31.3130570134223,30.7573117478364,31.1399560290595,16238.2669881783,0.0,1.0
2020-05-28,33.82,34.87,33.79,34.87,13530,30.8119752165826,31.7685859196403,30.7846434822095,31.7685859196403,14850.8687542282,0.0,1.0
2020-05-29,33.59,33.71,33.18,33.68,12236,30.6024319197223,30.7117588572146,30.2288982166236,30.6844271228416,13430.5417647255,0.0,1.0
2020-06-01,34.09,34.22,33.45,33.45,28005,31.0579608259403,31.1763983415569,30.4748838259813,30.4748838259813,30738.9933083637,0.0,1.0
2020-06-02,34.78,34.89,34.6,34.6,107454,31.6865907165211,31.786807075889,31.5226003102826,31.5226003102826,117944.216638347,0.0,1.0
2020-06-03,35.71,35.92,35.2,35.2,16903,32.5338744820865,32.725196622698,32.0692349977441,32.0692349977441,18553.1585035269,0.0,1.0
2020-06-04,36.4,36.4,35.46,35.46,10088,33.1625043726672,33.1625043726672,32.3061100289775,32.3061100289775,11072.8428671585,0.0,1.0
2020-06-05,37.41,37.86,37.37,37.65,72463,34.0826727632275,34.4926487788237,34.0462304507301,34.3013266382121,79537.2137869651,0.0,1.0
2020-06-08,38.22,38.22,37.79,37.79,9333,34.8206295913006,34.8206295913006,34.4288747319532,34.4288747319532,10244.1358524177,0.0,1.0
2020-06-09,37.46,37.63,37.1,37.63,524931,34.1282256538493,34.2831054819634,33.8002448413724,34.2831054819634,576177.486032946,0.0,1.0
2020-06-10,36.69,37.49,36.57,37.49,28093,33.4267111382736,34.1555573882224,33.3173842007813,34.1555573882224,30835.5843246514,0.0,1.0
2020-06-11,33.31,35.22,33.16,35.08,20390,30.3473357322403,32.0874561539929,30.2106770603749,31.9599080602518,22380.5775239256,0.0,1.0
2020-06-12,34.28,34.86,33.72,34.86,22010,31.2310618103031,31.7594753415159,30.720869435339,31.7594753415159,24158.7303237666,0.0,1.0
2020-06-15,34.82,35.02,33.21,33.21,26971,31.7230330290185,31.9052445915057,30.2562299509967,30.2562299509967,29604.0488669837,0.0,1.0
2020-06-16,35.64,36.28,35.35,36.25,119984,32.4701004352159,33.0531774351749,32.2058936696095,33.0258457008018,131697.460207488,0.0,1.0
2020-06-17,35.2,35.65,35.2,35.4,53827,32.0692349977441,32.4792110133403,32.0692349977441,32.2514465602313,59081.8708376824,0.0,1.0
2020-06-18,34.88,35.26,34.84,35.09,20738,31.7776964977646,32.1238984664903,31.7412541852672,31.9690186383762,22762.5510883359,0.0,1.0
2020-06-19,34.78,35.47,34.42,35.46,12827,31.6865907165211,32.3152206071018,31.3586099040441,32.3061100289775,14079.238249112,0.0,1.0
2020-06-22,34.76,34.85,34.39,34.39,40369,31.6683695602723,31.7503647633916,31.331278169671,31.331278169671,44310.0310967804,0.0,1.0
2020-06-23,34.84,35.39,34.82,35.39,36724,31.7412541852672,32.242335982107,31.7230330290185,32.242335982107,40309.187297138,0.0,1.0
2020-06-24,33.44,34.48,33.37,34.48,12849,30.4657732478569,31.4132733727903,30.4019992009864,31.4132733727903,14103.3860031839,0.0,1.0
2020-06-25,33.94,33.94,33.04,33.13,9149,31.0569586623466,31.0569586623466,30.2334093754841,30.3157643041704,9998.30870034516,0.1489,1.0
2020-06-26,33.36,33.79,33.28,33.79,7346,30.5262268997019,30.9197004478695,30.4530225186475,30.9197004478695,8027.93482486999,0.0,1.0
2020-06-29,34.29,34.48,33.73,33.73,15305,31.3772278294598,31.5510882344641,30.8647971620787,30.8647971620787,16725.7749107862,0.0,1.0
2020-06-30,34.7,34.81,34.1,34.2,23338,31.7524002823638,31.8530563063136,31.2033674244555,31.2948729007735,25504.484473566,0.0,1.0
2020-07-01,34.12,34.79,34.0,34.79,32922,31.2216685197191,31.83475521105,31.1118619481374,31.83475521105,35978.1745581772,0.0,1.0
2020-07-02,34.75,35.36,34.63,35.3,25781,31.7981530205228,32.3563364260629,31.6883464489412,32.3014331402721,28174.2700408349,0.0,1.0
2020-07-06,35.41,35.56,34.96,35.54,22753,32.4020891642219,32.539347378699,31.9903145207907,32.5210462834354,24865.1784740358,0.0,1.0
2020-07-07,34.96,35.25,34.86,35.21,7726,31.9903145207907,32.2556804021131,31.8988090444727,32.2190782115858,8443.21051687253,0.0,1.0
2020-07-08,34.45,35.09,34.13,35.07,32024,31.5236365915687,32.1092716400042,31.2308190673509,32.0909705447406,34996.8125281291,0.0,1.0
2020-07-09,33.69,34.48,33.36,34.48,11640,30.8281949715515,31.5510882344641,30.5262268997019,31.5510882344641,12720.5501444986,0.0,1.0
2020-07-10,34.54,34.55,33.61,33.61,21700,31.6059915202549,31.6151420678867,30.754990590497,30.754990590497,23714.4276748814,0.0,1.0
2020-07-13,34.62,35.33,34.62,35.0,15571,31.6791959013093,32.3288847831675,31.6791959013093,32.0269167113179,17016.467895188,0.0,1.0
2020-07-14,35.47,35.47,34.49,34.49,20523,32.4569924500128,32.4569924500128,31.5602387820959,31.5602387820959,22428.165860442,0.0,1.0
2020-07-15,36.36,36.44,35.96,36.18,12295,33.2713911892434,33.3445955702979,32.9053692839712,33.1066813318709,13436.3542978188,0.0,1.0
2020-07-16,36.2,36.45,36.1,36.17,8491,33.1249824271346,33.3537461179297,33.0334769508165,33.0975307842391,9279.22605471971,0.0,1.0
2020-07-17,36.39,36.53,36.34,36.34,14094,33.2988428321389,33.4269504989841,33.2530900939798,33.2530900939798,15402.3568502202,0.0,1.0
2020-07-20,35.91,36.22,35.88,36.22,7538,32.8596165458122,33.1432835223982,32.8321649029168,33.1432835223982,8237.75833240811,0.0,1.0
2020-07-21,36.37,36.59,36.25,36.3,15288,33.2805417368752,33.481853784775,33.1707351652936,33.2164879034526,16707.1967877229,0.0,1.0
2020-07-22,36.75,36.76,36.24,36.24,5159,33.6282625468838,33.6374130945156,33.1615846176618,33.1615846176618,5637.91393431859,0.0,1.0
2020-07-23,36.75,37.09,36.56,36.74,6612,33.6282625468838,33.9393811663652,33.4544021418795,33.619111999252,7225.79704084406,0.0,1.0
2020-07-24,36.76,36.93,36.5677,36.6269,161706,33.6374130945156,33.7929724042563,33.461448063556,33.5156193055363,176717.292239372,0.0,1.0
2020-07-27,37.42,37.42,36.97,36.97,22244,34.2413492382148,34.2413492382148,33.8295745947835,33.8295745947835,24308.9276129061,0.0,1.0
2020-07-28,36.4,36.8311,36.35,36.7389,21423,33.3079933797707,33.7024734881778,33.2622406416116,33.6181054390125,23411.7135520269,0.0,1.0
2020-07-29,37.01,37.04,36.628,36.66,20718,33.8661767853108,33.8936284282062,33.5166258657758,33.5459076181976,22641.2678602854,0.0,1.0
2020-07-30,36.02,36.22,35.8222,36.22,20847,32.9602725697621,33.1432835223982,32.779274737605,33.1432835223982,22782.2430294125,0.0,1.0
2020-07-31,35.81,36.03,35.381,36.03,17167,32.7681110694942,32.9694231173939,32.3755525760897,32.9694231173939,18760.6258015986,0.0,1.0
2020-08-03,36.26,36.42,35.97,35.97,31147,33.1798857129254,33.3262944750343,32.914519831603,32.914519831603,34038.399944218,0.0,1.0
2020-08-04,36.43,36.52,36.09,36.16,7732,33.3354450226661,33.4177999513523,33.0243264031847,33.0883802366073,8449.76750148308,0.0,1.0
2020-08-05,37.2,37.41,36.77,36.77,7010,34.0400371903151,34.232198690583,33.6465636421474,33.6465636421474,7660.74368667827,0.0,1.0
2020-08-06,36.9939,37.161,36.9128,37.03,5723,33.8514444036236,34.004350054551,33.7772334623296,33.8844778805744,6254.2704877118,0.0,1.0
2020-08-07,37.3,37.3,36.7807,36.89,5431,34.1315426666331,34.1315426666331,33.6563547281135,33.7563702137291,5935.16390333092,0.0,1.0
2020-08-10,38.17,38.17,37.33,37.33,34246,34.9276403106002,34.9276403106002,34.1589943095285,34.1589943095285,37425.0824955755,0.0,1.0
2020-08-11,38.1593,38.74,38.1593,38.34,12526,34.9178492246341,35.4492215256131,34.9178492246341,35.0831996203408,13688.7982053256,0.0,1.0
2020-08-12,38.3,38.6332,38.21,38.51,9039,35.0465974298136,35.3514936769054,34.9642425011274,35.2387589300815,9878.09731581812,0.0,1.0
2020-08-13,38.1504,38.32,38.12,38.3,8729,34.9097052372418,35.0648985250772,34.8818875724411,35.0465974298136,9539.31977760553,0.0,1.0
2020-08-14,38.36,38.44,38.0,38.01,3506,35.1015007156045,35.1747050966589,34.7720810008595,34.7812315484913,3831.46467410756,0.0,1.0
2020-08-17,38.22,38.685,38.06,38.4,37747,34.9733930487592,35.3988935136381,34.8269842866503,35.1381029061317,41251.0830158409,0.0,1.0
2020-08-18,38.11,38.36,38.07,38.28,17327,34.8727370248093,35.1015007156045,34.8361348342821,35.02829633455,18935.478724547,0.0,1.0
2020-08-19,37.7112,38.22,37.7112,38.1401,10185,34.5078131852529,34.9733930487592,34.5078131852529,34.9002801731811,11130.4813764363,0.0,1.0
2020-08-20,37.65,37.65,37.33,37.37,7685,34.4518118337463,34.4518118337463,34.1589943095285,34.1955965000557,8398.40445536699,0.0,1.0
2020-08-21,37.24,37.49,37.1841,37.49,44459,34.0766393808423,34.3054030716374,34.0254878195805,34.3054030716374,48586.1631335277,0.0,1.0
2020-08-24,38.25,38.25,37.38,37.57,23074,35.0008446916546,35.0008446916546,34.2047470476876,34.3786074526919,25215.9771507011,0.0,1.0
2020-08-25,38.089,38.52,37.8543,38.52,26407,34.8535208747825,35.2479094777133,34.6387575218641,35.2479094777133,28858.3821018707,0.0,1.0
2020-08-26,38.15,38.17,37.9211,38.01,16162,34.9093392153366,34.9276403106002,34.6998831800445,34.7812315484913,17662.3308793287,0.0,1.0
2020-08-27,38.27,38.37,37.9854,38.2924,18331,35.0191457869182,35.1106512632363,34.758721201317,35.0396430136135,20032.6808160484,0.0,1.0
2020-08-28,38.6601,38.68,38.25,38.27,19455,35.3761086500349,35.3943182398222,35.0008446916546,35.0191457869182,21261.0225997612,0.0,1.0
2020-08-31,38.0,38.6,38.0,38.6,12089,34.7720810008595,35.3211138587678,34.7720810008595,35.3211138587678,13211.2311595226,0.0,1.0
2020-09-01,38.94,38.94,37.8,38.2,61129,35.6322324782492,35.6322324782492,34.5890700482234,34.9550919534956,66803.6520432177,0.0,1.0
2020-09-02,39.63,39.63,38.859,38.88,20350,36.2636202648437,36.2636202648437,35.5581130424315,35.5773291924583,22239.106137504,0.0,1.0
2020-09-03,38.51,39.62,38.25,39.5014,31145,35.2387589300815,36.2544697172119,35.0008446916546,36.1459442222987,34036.2142826812,0.0,1.0
2020-09-04,38.84,39.06,38.41,38.94,4125,35.5407270019311,35.7420390498308,35.1472534537635,35.6322324782492,4507.92691976432,0.0,1.0
2020-09-08,37.88,38.34,37.85,38.34,13884,34.6622744292778,35.0831996203408,34.6348227863824,35.0831996203408,15172.8623888504,0.0,1.0
2020-09-09,38.5824,38.77,38.23,38.37,13250,35.3050088949358,35.4766731685085,34.982543596391,35.1106512632363,14480.0076816672,0.0,1.0
2020-09-10,38.1333,38.75,38.12,38.75,5106,34.8940578007914,35.4583720732449,34.8818875724411,35.4583720732449,5579.99390359192,0.0,1.0
2020-09-11,38.65,38.835,38.39,38.45,13930,35.3668665969268,35.5361517281152,35.1289523584999,35.1838556442907,15223.1326041981,0.0,1.0
2020-09-14,39.36,39.41,38.93,38.93,24367,36.016555478785,36.062308216944,35.6230819306174,35.6230819306174,26629.0073342781,0.0,1.0
2020-09-15,39.48,39.72,39.475,39.72,10968,36.1263620503666,36.34597519353,36.1217867765507,36.34597519353,11986.1678681152,0.0,1.0
2020-09-16,39.61,40.0,39.6,39.71,5526,36.2453191695801,36.6021905272205,36.2361686219483,36.3368246458982,6038.98282633155,0.0,1.0
2020-09-17,40.32,40.41,39.04,39.04,86942,36.8950080514383,36.9773629801245,35.7237379545672,35.7237379545672,95012.8926686423,0.0,1.0
2020-09-18,39.76,40.43,39.72,40.43,14679,36.3825773840572,36.9956640753881,36.34597519353,36.9956640753881,16041.6628497504,0.0,1.0
2020-09-21,38.1,39.02,37.6781,39.02,9705,34.8635864771775,35.7054368593036,34.4775248725917,35.7054368593036,10605.922607591,0.0,1.0
2020-09-22,38.05,38.2629,37.7701,38.17,44844,34.8178337390185,35.0126488980996,34.5617099108043,34.9276403106002,49006.9029793724,0.0,1.0
2020-09-23,36.88,38.07,36.88,37.89,4931,33.7472196660973,34.8361348342821,33.7472196660973,34.6714249769096,5388.74851911706,0.0,1.0
2020-09-24,36.6801,37.06,36.11,36.56,42027,33.785102933293,34.1350191168464,33.2599983893503,33.6744818918485,45628.2334182531,0.2413,1.0
2020-09-25,36.89,37.01,36.34,36.49,14668,33.9784364603471,34.0889653943466,33.4718455128494,33.6100066803488,15924.8799052737,0.0,1.0
2020-09-28,37.605,38.01,37.52,37.52,17780,34.6370046920941,35.0100398443425,34.5587133638445,34.5587133638445,19303.5427267362,0.0,1.0
2020-09-29,37.19,37.76,37.12,37.76,8599,34.2547587953459,34.7797712318435,34.1902835838462,34.7797712318435,9335.83599028144,0.0,1.0
2020-09-30,37.5292,37.87,37.25,37.33,14603,34.5671872487845,34.881089421343,34.3100232623456,34.3837092183453,15854.3101483986,0.0,1.0
2020-10-01,37.24,37.87,37.12,37.71,242153,34.3008125178457,34.881089421343,34.1902835838462,34.7337175093437,262902.743639333,0.0,1.0
2020-10-02,37.98,38.19,36.54,36.54,45591,34.9824076108426,35.1758332453417,33.6560604028486,33.6560604028486,49497.6274721388,0.0,1.0
2020-10-05,39.05,39.119,38.8,38.8,17722,35.9679572723382,36.0315114093879,35.7376886598392,35.7376886598392,19240.5727898323,0.0,1.0
2020-10-06,38.83,39.82,38.82,39.38,31929,35.7653208933391,36.677184598835,35.7561101488391,36.2719118408368,34664.9502655769,0.0,1.0
2020-10-07,39.83,40.02,39.34,39.34,21902,36.6863953433349,36.8613994888341,36.235068862837,36.235068862837,23778.7510011797,0.0,1.0
2020-10-08,40.288,40.288,39.9106,40.17,33183,37.108247441433,37.108247441433,36.7606339440046,36.9995606563335,36026.4037289812,0.0,1.0
2020-10-09,40.41,40.65,40.22,40.65,26556,37.2206185243325,37.4416763923315,37.0456143788333,37.4416763923315,28831.5455934311,0.0,1.0
2020-10-12,40.477,40.67,40.325,40.67,9380,37.2823305124822,37.4600978813314,37.1423271960829,37.4600978813314,10183.758761349,0.0,1.0
2020-10-13,40.1,40.22,39.96,40.19,30969,36.9350854448338,37.0456143788333,36.8061350218344,37.0179821453334,33622.6892409613,0.0,1.0
2020-10-14,40.6582,40.82,40.2,40.2,8776,37.4492292028215,37.5982590488308,37.0271928898334,37.0271928898334,9528.00286669496,0.0,1.0
2020-10-15,40.7,40.7097,40.0301,40.05,39357,37.4877301148313,37.4966645369963,36.8707023407791,36.889031722334,42729.4449435408,0.0,1.0
2020-10-16,40.6173,40.892,40.6173,40.88,11801,37.4115572578167,37.6645764092305,37.4115572578167,37.6535235158306,12812.2107828016,0.0,1.0
2020-10-19,40.32,41.08,40.3148,40.83,26105,37.1377218238329,37.8377384058297,37.1329322366929,37.6074697933308,28341.9000495752,0.0,1.0
2020-10-20,40.231,40.75,40.19,40.52,17841,37.0557461977833,37.5337838373311,37.0179821453334,37.3219367138321,19369.7697293419,0.0,1.0
2020-10-21,39.7962,40.41,39.7901,40.32,11312,36.6552630269251,37.2206185243325,36.6496444727801,37.1377218238329,12281.309073388,0.0,1.0
2020-10-22,40.2,40.2,39.48,39.72,19544,37.0271928898334,37.0271928898334,36.3640192858364,36.5850771538354,21218.6973594675,0.0,1.0
2020-10-23,40.66,40.66,40.4401,40.639,21305,37.4508871368315,37.4508871368315,37.2483428652774,37.4315445733816,23130.5949264968,0.0,1.0
2020-10-26,39.54,40.08,39.2297,40.08,11304,36.4192837528361,36.9166639558339,36.1334743510024,36.9166639558339,12272.6235648496,0.0,1.0
2020-10-27,38.991,39.45,38.99,39.37,18210,35.9136138797884,36.3363870523365,35.9126928053384,36.2627010963368,19770.3888106786,0.0,1.0
2020-10-28,37.8092,38.29,37.7,38.0,29953,34.8250880947833,35.2679406903413,34.7245067648438,35.0008290998425,32519.6296565764,0.0,1.0
2020-10-29,38.74,38.9,37.54,37.67,47768,35.6824241928394,35.8297961048388,34.5771348528444,34.6968745313439,51861.1714831684,0.0,1.0
2020-10-30,38.73,38.818,38.0911,38.48,87411,35.6732134483395,35.7542679999391,35.0847389822371,35.4429448358405,94901.1233569591,0.0,1.0
2020-11-02,39.9559,40.07,39.09,39.28,117569,36.8023586165894,36.9074532113339,36.004800250338,36.1798043958372,127643.319169834,0.0,1.0
2020-11-03,40.5621,40.65,40.1713,40.5,19809,37.3607139481769,37.4416763923315,37.0007580531185,37.3035152248321,21506.4048298041,0.0,1.0
2020-11-04,39.3623,40.27,39.33,39.44,13027,36.2556088230719,37.0916681013331,36.225858118337,36.3271763078365,14143.2649663212,0.0,1.0
2020-11-05,41.37,41.525,39.98,39.98,58475,38.1048499963285,38.2476165360779,36.8245565108343,36.8245565108343,63485.6389733351,0.0,1.0
2020-11-06,41.42,42.01,41.35,41.5,63046,38.1509037188283,38.6943376443259,38.0864285073286,38.224589674828,68448.3214144999,0.0,1.0
2020-11-09,42.76,44.6,42.659,43.63,37134,39.3851434818228,41.0799204698152,39.2921149623732,40.1864782533192,40315.9592584151,0.0,1.0
2020-11-10,43.6877,43.77,42.84,42.84,32114,40.2396242490839,40.3154286763186,39.4588294378225,39.4588294378225,34865.802650529,0.0,1.0
2020-11-11,43.34,43.63,43.17,43.63,95425,39.9193666628204,40.1864782533192,39.7627840063211,40.1864782533192,103601.831535365,0.0,1.0
2020-11-12,42.3,43.09,41.99,43.06,21805,38.9614492348247,39.6890980503214,38.675916155326,39.6614658168215,23673.4392101508,0.0,1.0
2020-11-13,43.4939,43.54,42.71,42.71,81646,40.0611200206747,40.1035815528195,39.339089759323,39.339089759323,88642.1287664287,0.0,1.0
2020-11-16,44.8604,45.02,44.165,44.18,20270,41.3197682565941,41.4667717388134,40.679253084067,40.6930692008169,22006.907259333,0.0,1.0
2020-11-17,45.037,45.11,44.07,44.44,35597,41.4824300044633,41.549668439313,40.5917510113173,40.9325485578158,38647.2559304627,0.0,1.0
2020-11-18,44.35,45.33,44.35,45.13,56882,40.8496518573162,41.7523048183121,40.8496518573162,41.568089928313,61756.1370856134,0.0,1.0
2020-11-19,44.2088,44.274,43.8296,44.1851,19128,40.7195961449768,40.7796501991165,40.3703247135383,40.6977666805119,20767.0509154673,0.0,1.0
2020-11-20,44.22,44.29,43.9895,43.9895,28161,40.7299121788167,40.7943873903164,40.5176045180927,40.5176045180927,30574.0757439605,0.0,1.0
2020-11-23,45.3684,45.57,44.95,44.95,11064,41.787674077192,41.9733626863111,41.4022965273137,41.4022965273137,12012.0583086957,0.0,1.0
2020-11-24,46.94,46.99,45.85,45.85,48782,43.2352346828055,43.2812884053052,42.23126353231,42.23126353231,52962.0596904186,0.0,1.0
2020-11-25,46.27,46.67,46.04,46.67,20873,42.6181148013082,42.9865445813066,42.4062676778092,42.9865445813066,22661.5774654198,0.0,1.0
2020-11-27,46.2709,46.56,46.09,46.31,14333,42.6189437683132,42.885226391807,42.452321400309,42.6549577793081,15561.1742352255,0.0,1.0
2020-11-30,45.42,46.18,45.35,46.18,16206,41.8352015188118,42.5352181008086,41.770726307312,42.5352181008086,17594.6689217934,0.0,1.0
2020-12-01,46.01,46.23,45.81,46.1,117617,42.3786354443093,42.5812718233084,42.1944205543101,42.4615321448089,127695.432221064,0.0,1.0
2020-12-02,46.11,46.2,45.727,45.727,240300,42.4707428893089,42.5536395898085,42.1179713749605,42.1179713749605,260890.962724111,0.0,1.0
2020-12-03,46.36,46.6863,46.2,46.28,28943,42.7010115018079,43.0015580948415,42.5536395898085,42.6273255458082,31423.0842035953,0.0,1.0
2020-12-04,47.555,47.58,46.69,46.69,158526,43.8016954695529,43.8247223308028,43.0049660703065,43.0049660703065,172109.865821067,0.0,1.0
2020-12-07,47.0615,47.49,46.93,47.49,40933,43.34714522848,43.7418256303032,43.2260239383055,43.7418256303032,44440.4901256181,0.0,1.0
2020-12-08,47.53,47.5801,46.78,46.78,40118,43.778668608303,43.8248144382478,43.0878627708061,43.0878627708061,43555.6539432622,0.0,1.0
2020-12-09,47.8,48.2029,47.4829,48.0,35906,44.0273587098019,44.3984596057052,43.7352860017082,44.2115735998011,38982.7336977609,0.0,1.0
2020-12-10,47.91,47.95,47.61,47.61,17772,44.1286768993014,44.1655198773013,43.8523545643027,43.8523545643027,19294.8572181977,0.0,1.0
2020-12-11,47.67,47.8617,47.192,47.57,38920,43.9076190313024,44.0841890033666,43.4673454442044,43.8155115863028,42254.9990396272,0.0,1.0
2020-12-14,46.99,48.09,46.99,48.09,18094,43.2812884053052,44.2944703003007,43.2812884053052,44.2944703003007,19644.4489368709,0.0,1.0
2020-12-15,47.64,47.6516,47.03,47.21,70475,43.8799867978026,43.8906712614225,43.3181313833051,43.4839247843043,76513.9017810309,0.0,1.0
2020-12-16,47.49,47.6,47.1723,47.48,33832,43.7418256303032,43.8431438198027,43.4492002775395,43.7326148858032,36731.0156091641,0.0,1.0
2020-12-17,48.01,48.03,47.6852,47.88,14238,44.220784344301,44.2392058333009,43.9216193629424,44.1010446658016,15458.0338213312,0.0,1.0
2020-12-18,47.92,48.31,47.6801,48.31,21157,44.1378876438014,44.4971066792998,43.9169218832474,44.4971066792998,22969.9130185353,0.0,1.0
2020-12-21,47.8307,47.8499,46.99,46.99,13676,44.0556356954168,44.0733203248567,43.2812884053052,43.2812884053052,14847.8768465041,0.0,1.0
2020-12-22,47.43,48.01,47.42,48.01,12149,43.6865611633034,44.220784344301,43.6773504188035,44.220784344301,13190.0304042248,0.0,1.0
2020-12-23,47.94,48.17,47.71,47.71,14882,44.1563091328013,44.3681562563004,43.9444620093023,43.9444620093023,16157.2172586776,0.0,1.0
2020-12-24,47.7165,47.76,47.4,47.76,6702,44.1254531387264,44.16567941709,43.8327722858054,44.16567941709,7247.42660420032,0.19,1.0
2020-12-28,47.462,48.2,47.44,48.17,17406,43.8901062917489,44.5725659108823,43.8697619670592,44.5448236499419,18822.5466238004,0.0,1.0
2020-12-29,47.1,47.529,46.78,47.5,43434,43.5553496764016,43.9520640078491,43.2594322263708,43.92524648894,46968.7745638371,0.0,1.0
2020-12-30,48.01,48.0799,47.36,47.46,40620,44.3968649249265,44.4615043929176,43.7957826045516,43.8882568076862,43925.7637515095,0.0,1.0
2020-12-31,48.09,48.2797,47.69,48.06,19168,44.4708442874342,44.6462678507806,44.1009474748958,44.4431020264938,20727.9428751584,0.0,1.0
2021-01-04,47.61,48.84,47.37,48.76,390408,44.0269681123881,45.1644008109438,43.805030024865,45.0904214484361,422180.442508599,0.0,1.0
2021-01-05,49.16,49.42,47.58,47.58,152680,45.4603182609745,45.7007511891245,43.9992258514477,43.9992258514477,165105.504913355,0.0,1.0
2021-01-06,51.77,52.17,49.67,49.67,147838,47.8738949627879,48.2437917753263,45.9319366969611,45.9319366969611,159869.450061439,0.0,1.0
2021-01-07,52.24,52.53,52.01,52.15,34654,48.3085237175206,48.5766989066109,48.0958330503109,48.2252969346994,37474.2347869229,0.0,1.0
2021-01-08,51.76,52.47,51.12,52.47,81885,47.8646475424744,48.5212143847302,47.2728126424129,48.5212143847302,88549.0193203435,0.0,1.0
2021-01-11,51.86,52.04,51.08,51.08,47368,47.957121745609,48.1235753112513,47.2358229611591,47.2358229611591,51222.9339581857,0.0,1.0
2021-01-12,52.88,52.94,51.804,52.09,187987,48.9003586175821,48.9558431394628,47.9053361918536,48.1698124128186,203285.882578902,0.0,1.0
2021-01-13,51.98,52.83,51.84,52.83,91016,48.0680907893706,48.8541215160148,47.9386269049821,48.8541215160148,98423.1244118016,0.0,1.0
2021-01-14,52.03,52.48,51.9881,52.18,87199,48.1143278909379,48.5304618050436,48.0755811998245,48.2530391956398,94295.4867889678,0.0,1.0
2021-01-15,51.0,51.49,50.59,51.49,45135,47.1618435986514,47.614967194011,46.7826993657995,47.614967194011,48808.2064727814,0.0,1.0
2021-01-19,51.39,51.62,51.06,51.48,52323,47.5224929908764,47.735183658086,47.2173281205322,47.6057197736975,56581.1850509657,0.0,1.0
2021-01-20,51.43,51.7,51.29,51.67,42868,47.5594826721302,47.8091630205937,47.4300187877418,47.7814207596533,46356.7119768515,0.0,1.0
2021-01-21,50.85,51.59,50.7261,51.59,66273,47.0231322939495,47.7074413971456,46.9085567562657,47.7074413971456,71666.4731931016,0.0,1.0
2021-01-22,50.63,50.6799,50.18,50.32,41673,46.8196890470533,46.8658336744175,46.4035551329476,46.533019017336,45064.4596951417,0.0,1.0
2021-01-25,50.15,50.73,49.55,50.73,73805,46.3758128720072,46.9121632501879,45.8209676531995,46.9121632501879,79811.4474071924,0.0,1.0
2021-01-26,49.3244,50.56,49.3244,50.56,79076,45.6123458509278,46.7549571048591,45.6123458509278,46.7549571048591,85511.4154213286,0.0,1.0
2021-01-27,47.89,48.75,47.35,48.75,180841,44.285895881165,45.0811740281226,43.7865351842381,45.0811740281226,195558.322072544,0.0,1.0
2021-01-28,48.44,48.66,48.2,48.31,24414,44.7945039984053,44.9979472453015,44.5725659108823,44.6742875343304,26400.8763227315,0.0,1.0
2021-01-29,47.5,48.65,47.36,48.65,109511,43.92524648894,44.988699824988,43.7957826045516,44.988699824988,118423.296755085,0.0,1.0
2021-02-01,48.71,48.72,47.8526,48.29,76354,45.0441843468688,45.0534317671823,44.2513105291927,44.6557926937034,82567.8918139526,0.0,1.0
2021-02-02,49.23,49.43,48.77,49.09,49511,45.5250502031688,45.709998609438,45.0996688687496,45.3955863187803,53540.3370039632,0.0,1.0
2021-02-03,49.83,49.88,49.48,49.68,131496,46.0798954219764,46.1261325235437,45.7562357110053,45.9411841172745,142197.494590559,0.0,1.0
2021-02-04,49.45,49.78,49.3,49.78,106573,45.7284934500649,46.0336583204091,45.589782145363,46.0336583204091,115246.194492605,0.0,1.0
2021-02-05,49.97,50.24,49.6201,49.74,212714,46.2093593063649,46.4590396548283,45.8857920695969,45.9966686391553,230025.231675002,0.0,1.0
2021-02-08,50.94,50.94,50.5,50.5,46497,47.1063590767706,47.1063590767706,46.6994725829783,46.6994725829783,50281.0496591319,0.0,1.0
2021-02-09,50.94,51.03,50.545,50.96,42970,47.1063590767706,47.1895858595918,46.7410859743889,47.1248539173975,46467.0130084284,0.0,1.0
2021-02-10,50.8499,51.31,50.39,51.17,48869,47.0230398197463,47.4485136283687,46.5977509595303,47.3190497439802,52846.0893346262,0.0,1.0
2021-02-11,51.0578,51.17,50.38,51.17,47442,47.2152936880632,47.3190497439802,46.5885035392168,47.3190497439802,51302.956275212,0.0,1.0
2021-02-12,51.53,51.55,51.09,51.09,82952,47.6519568752648,47.6704517158917,47.2450703814725,47.2450703814725,89702.854621251,0.0,1.0
2021-02-16,51.865,52.1712,51.75,51.97,314366,47.9617454557658,48.2449014657639,47.855400122161,48.0588433690571,339949.942085352,0.0,1.0
2021-02-17,51.48,51.74,51.185,51.72,58813,47.6057197736975,47.8461527018475,47.3329208744504,47.8276578612206,63599.3585307121,0.0,1.0
2021-02-18,50.72,51.39,50.59,51.39,68903,46.9029158298745,47.5224929908764,46.7826993657995,47.5224929908764,74510.5095955257,0.0,1.0
2021-02-19,52.05,52.17,51.17,51.17,70455,48.1328227315648,48.2437917753263,47.3190497439802,47.3190497439802,76188.8154877548,0.0,1.0
2021-02-22,52.49,52.8,52.05,52.08,72908,48.5397092253571,48.8263792550744,48.1328227315648,48.1605649925052,78841.4471589131,0.0,1.0
2021-02-23,52.48,52.53,51.53,52.25,71761,48.5304618050436,48.5766989066109,47.6519568752648,48.317771137834,77601.1012450042,0.0,1.0
2021-02-24,53.42,53.5,52.5545,52.68,129244,49.399719314509,49.4736986770166,48.5993550863789,48.7154102113128,139762.220834566,0.0,1.0
2021-02-25,51.9,53.44,51.751,53.28,66755,47.9941114268629,49.4182141551359,47.8563248641923,49.2702554301205,72187.6996364356,0.0,1.0
2021-02-26,51.21,51.8993,50.582,51.8,50593,47.3560394252341,47.9934641074409,46.7753014295487,47.9016372237283,54710.3930448084,0.0,1.0
2021-03-01,52.68,52.9526,52.11,52.11,182436,48.7154102113128,48.9674948890578,48.1883072534456,48.1883072534456,197283.127419261,0.0,1.0
2021-03-02,52.5,52.92,52.36,52.665,43413,48.5489566456705,48.9373482988359,48.4194927612821,48.7015390808426,46946.0655279242,0.0,1.0
2021-03-03,52.36,52.939,52.32,52.48,38359,48.4194927612821,48.9549183974315,48.3825030800282,48.5304618050436,41480.7575515547,0.0,1.0
2021-03-04,51.15,52.4482,50.26,52.39,54977,47.3005549033533,48.5010550084468,46.4775344954553,48.4472350222225,59451.1746372904,0.0,1.0
2021-03-05,52.65,52.78,50.73,51.81,44999,48.6876679503725,48.8078844144475,46.9121632501879,47.9108846440417,48661.1384306788,0.0,1.0
2021-03-08,53.6374,54.14,52.85,52.85,39012,49.6007582321236,50.0655335770781,48.8726163566417,48.8726163566417,42186.9004301794,0.0,1.0
2021-03-09,53.58,54.2,53.365,54.1,100425,49.5476780395243,50.1210180989589,49.3488585027849,50.0285438958243,108597.85388344,0.0,1.0
2021-03-10,54.67,54.9785,53.8,53.8,128223,50.5556468536916,50.8409297703619,49.7511212864205,49.7511212864205,138658.129136135,0.0,1.0
2021-03-11,55.26,55.51,55.0448,55.3,62094,51.1012446521858,51.3324301600223,50.9022401670401,51.1382343334396,67147.375046436,0.0,1.0
2021-03-12,55.56,55.5961,55.2,55.2,193508,51.3786672615896,51.4120504489212,51.045760130305,51.045760130305,209256.196258668,0.0,1.0
2021-03-15,55.46,55.92,54.76,55.92,112927,51.286193058455,51.7115743928742,50.6388736365127,51.7115743928742,122117.299930249,0.0,1.0
2021-03-16,54.74,55.6,54.6,55.6,50197,50.6203787958858,51.4156569428435,50.4909149114974,51.4156569428435,54282.1655104511,0.0,1.0
2021-03-17,55.65,55.7053,54.62,54.64,83445,51.4618940444108,51.5130322787442,50.5094097521243,50.5279045927512,90235.9762738726,0.0,1.0
2021-03-18,55.09,56.429,54.97,55.54,40135,50.944038506857,52.1822680868294,50.8330694630954,51.3601724209627,43401.2931601879,0.0,1.0
2021-03-19,54.9589,55.25,54.0,55.07,52391,50.8228048265475,51.0919972318723,49.9360696926897,50.92554366623,56654.719072017,0.0,1.0
2021-03-22,54.48,55.12,54.1671,55.12,31658,50.3799458677358,50.9717807677973,50.0905940861276,50.9717807677973,34234.4123300169,0.0,1.0
2021-03-23,52.51,54.13,52.2897,54.11,86863,48.558204065984,50.0562861567647,48.3544833964785,50.0377913161378,93932.1422143616,0.0,1.0
2021-03-24,52.9863,53.9976,52.9863,53.05,36441,48.9986586955142,49.9338503118145,48.9986586955142,49.0575647629109,39406.6656048438,0.0,1.0
2021-03-25,53.93,54.04,52.12,52.51,89624,49.9918316371799,50.0937990297274,48.3140045416246,48.6755252970205,96684.2414392612,0.1303,1.0
2021-03-26,55.3191,55.32,54.42,54.48,53863,51.2794944097963,51.2803286884626,50.4460500221644,50.5016685999177,58106.1244381297,0.0,1.0
2021-03-29,55.0571,55.88,54.97,55.2,70553,51.036626620274,51.7994354141593,50.9558869849022,51.1690915329562,76110.8998288873,0.0,1.0
2021-03-30,55.17,55.3599,54.8036,55.09,70586,51.1412822440796,51.3173150426685,50.8016381292667,51.0671241404087,76146.499444699,0.0,1.0
2021-03-31,55.15,55.59,54.895,55.59,98214,51.1227427181619,51.5306122883521,50.8863637627107,51.5306122883521,105950.929312635,0.0,1.0
2021-04-01,55.92,55.93,55.0,55.42,527604,51.8365144659948,51.8457842289536,50.9836962737788,51.3730263180513,569166.657595287,0.0,1.0
2021-04-05,56.28,56.665,56.09,56.52,267133,52.1702259325141,52.5271118064305,51.9941004362956,52.3927002435269,288176.732442138,0.0,1.0
2021-04-06,56.1764,56.7,56.11,56.19,126029,52.0741911882602,52.5595559767866,52.0126399622133,52.0867980658842,135957.090336837,0.0,1.0
2021-04-07,55.71,56.2,55.61,56.2,253497,51.6418494438585,52.0960678288431,51.5491518142698,52.0960678288431,273466.539678305,0.0,1.0
2021-04-08,55.4307,55.91,54.99,55.91,58537,51.3829449644173,51.8272447030359,50.97442651082,51.8272447030359,63148.3245685312,0.0,1.0
2021-04-09,55.76,55.76,55.31,55.62,78981,51.6881982586529,51.6881982586529,51.2710589255038,51.5584215772287,85202.8259519135,0.0,1.0
2021-04-12,56.12,56.14,55.8,55.8,35072,52.0219097251722,52.0404492510899,51.7252773104883,51.7252773104883,37834.8401740356,0.0,1.0
2021-04-13,55.71,55.9,55.28,55.78,39305,51.6418494438585,51.817974940077,51.2432496366272,51.7067377845706,42401.2999840463,0.0,1.0
2021-04-14,56.46,56.81,55.91,55.91,68233,52.3370816657737,52.6615233693341,51.8272447030359,51.8272447030359,73608.1389597107,0.0,1.0
2021-04-15,56.88,57.0125,56.4414,57.0,103675,52.7264117100462,52.8492360692512,52.3198399066702,52.8376488655526,111842.126341331,0.0,1.0
2021-04-16,57.43,57.72,57.125,57.47,63261,53.236248672784,53.5050717985912,52.9535209025385,53.2733277246194,68244.4635107684,0.0,1.0
2021-04-19,57.19,57.62,56.715,57.44,51405,53.0137743617711,53.4123741690025,52.5734606212249,53.2455184357428,55454.4924482865,0.0,1.0
2021-04-20,56.2816,56.99,55.98,56.99,47148,52.1717090945875,52.8283791025938,51.892133043748,52.8283791025938,50862.1420085947,0.0,1.0
2021-04-21,57.36,57.4,56.32,56.32,111537,53.1713603320719,53.2084393839074,52.2073049843495,52.2073049843495,120323.465114377,0.0,1.0
2021-04-22,56.12,57.48,56.07,57.48,125078,52.0219097251722,53.2825974875783,51.9755609103778,53.2825974875783,134931.174135722,0.0,1.0
2021-04-23,57.0716,57.28,56.28,56.28,29065,52.9040203683381,53.0972022284009,52.1702259325141,52.1702259325141,31354.6313200943,0.0,1.0
2021-04-26,57.95,58.07,57.33,57.33,42400,53.7182763466452,53.8295135021516,53.1435510431953,53.1435510431953,45740.1124366763,0.0,1.0
2021-04-27,57.94,58.0882,57.6,57.94,46669,53.7090065836863,53.8463844707367,53.3938346430848,53.7090065836863,50345.4081912087,0.0,1.0
2021-04-28,58.34,58.56,58.04,58.04,92871,54.079797102041,54.2837318871362,53.801704213275,53.801704213275,100187.027879872,0.0,1.0
2021-04-29,58.69,58.92,57.975,58.92,40649,54.4042388056015,54.6174433536554,53.7414507540423,54.6174433536554,43851.17524619,0.0,1.0
2021-04-30,57.75,58.6509,57.715,58.28,46785,53.5328810874678,54.3679940324323,53.5004369171117,54.0241785242878,50470.5462346675,0.0,1.0
2021-05-03,58.83,59.269,58.23,58.3,163951,54.5340154870256,54.94095808092,53.9778297094935,54.0427180502056,176866.442785508,0.0,1.0
2021-05-04,59.58,59.58,58.36,58.57,130230,55.2292477089408,55.2292477089408,54.0983366279588,54.293001650095,140489.029307273,0.0,1.0
2021-05-05,60.38,60.53,59.54,59.89,101000,55.9708287456503,56.1098751900333,55.1921686571053,55.5166103606657,108956.39990812,0.0,1.0
2021-05-06,61.29,61.29,59.84,60.49,134036,56.8143771749074,56.8143771749074,55.4702615458714,56.0727961381979,144594.851664206,0.0,1.0
2021-05-07,62.19,62.2041,60.83,61.41,149568,57.6486558412056,57.6617262069776,56.3879680787994,56.9256143304138,161350.404172849,0.0,1.0
2021-05-10,61.79,63.1699,61.75,62.88,150152,57.2778653228508,58.5569999135451,57.2407862710153,58.2882694853675,161980.40949509,0.0,1.0
2021-05-11,62.01,62.069,60.8,61.0,154481,57.4818001079459,57.5364917094033,56.3601587899228,56.5455540491002,166650.431823825,0.0,1.0
2021-05-12,60.24,61.94,60.19,61.73,148343,55.8410520642261,57.4169117672338,55.7947032494318,57.2222467450976,160028.903282875,0.0,1.0
2021-05-13,61.35,61.579,60.33,60.33,138224,56.8699957526606,57.0822733244187,55.924479930856,55.924479930856,149112.766543565,0.0,1.0
2021-05-14,62.16,62.22,61.585,61.74,138960,57.620846552329,57.6764651300822,57.087835182194,57.2315165080565,149906.745853786,0.0,1.0
2021-05-17,62.98,63.02,61.789,62.1,540128,58.3809671149562,58.4180461667917,57.2769383465549,57.5652279745757,582677.251183894,0.0,1.0
2021-05-18,62.13,63.28,62.11,63.08,106855,57.5930372634524,58.6590600037223,57.5744977375346,58.4736647445449,115272.634774081,0.0,1.0
2021-05-19,61.11,61.45,60.4,61.11,97513,56.6475214416477,56.9626933822493,55.989368271568,56.6475214416477,105194.707170699,0.0,1.0
2021-05-20,60.98,61.26,60.571,61.26,150777,56.5270145231824,56.7865678860308,56.1478812181647,56.7865678860308,162654.644643037,0.0,1.0
2021-05-21,61.27,61.84,61.08,61.42,224067,56.7958376489896,57.3242141376452,56.6197121527711,56.9348840933727,241718.15503181,0.0,1.0
2021-05-24,61.63,61.85,61.3,61.48,128649,57.1295491155089,57.333483900604,56.8236469378662,56.9905026711259,138783.484077028,0.0,1.0
2021-05-25,60.83,61.89,60.78,61.83,94201,56.3879680787994,57.3705629524395,56.3416192640051,57.3149443746863,101621.800274702,0.0,1.0
2021-05-26,61.16,61.25,60.61,60.94,110233,56.6938702564421,56.7772981230719,56.1840332937043,56.489935471347,118916.740901701,0.0,1.0
2021-05-27,61.69,61.95,61.52,61.74,96787,57.1851676932621,57.4261815301927,57.0275817229614,57.2315165080565,104411.515622844,0.0,1.0
2021-05-28,61.86,62.01,61.3,62.01,73479,57.3427536635629,57.4818001079459,56.8236469378662,57.4818001079459,79267.3990975127,0.0,1.0
2021-06-01,63.15,63.2113,62.45,62.53,227811,58.538553085257,58.5953767321948,57.8896696781362,57.9638277818071,245757.093262068,0.0,1.0
2021-06-02,62.46,63.43,62.32,63.43,165775,57.898939441095,58.7981064481053,57.7691627596709,58.7981064481053,178834.130641274,0.0,1.0
2021-06-03,62.32,62.34,61.41,61.99,52054,57.7691627596709,57.7877022855886,56.9256143304138,57.4632605820282,56154.6182259139,0.0,1.0
2021-06-04,62.53,62.7,62.11,62.7,149370,57.9638277818071,58.1214137521079,57.5744977375346,58.1214137521079,161136.80647798,0.0,1.0
2021-06-07,61.86,62.66,61.65,62.66,89247,57.3427536635629,58.0843347002724,57.1480886414266,58.0843347002724,96277.5427980201,0.0,1.0
2021-06-08,62.24,62.37,61.295,61.86,52791,57.6950046559999,57.8155115744652,56.8190120563868,57.3427536635629,56949.6763123722,0.0,1.0
2021-06-09,61.72,62.22,61.7,62.22,36930,57.2129769821387,57.6764651300822,57.194437456221,57.6764651300822,39839.2064218504,0.0,1.0
2021-06-10,61.2,62.1601,61.1501,62.13,28781,56.7309493082775,57.6209392499585,56.6846931911128,57.5930372634524,31048.2588688675,0.0,1.0
2021-06-11,61.45,61.912,61.11,61.6,53414,56.9626933822493,57.390956430949,56.6475214416477,57.1017398266323,57621.753907845,0.0,1.0
2021-06-14,60.36,61.41,60.12,61.41,58571,55.9522892197326,56.9256143304138,55.7298149087197,56.9256143304138,63185.0029605794,0.0,1.0
2021-06-15,60.24,60.39,59.575,60.39,100249,55.8410520642261,55.9800985086092,55.2246128274614,55.9800985086092,108146.238954348,0.0,1.0
2021-06-16,59.45,60.16,59.25,60.16,83873,55.1087407904755,55.7668939605552,54.9233455312981,55.7668939605552,90480.1993019187,0.0,1.0
2021-06-17,57.27,59.1369,56.47,59.12,202853,53.0879324654421,54.8185045122333,52.3463514287326,54.8028386128328,218832.995946158,0.0,1.0
2021-06-18,56.21,56.91,56.16,56.67,73037,52.105337591802,52.7542209989228,52.0589887770076,52.5317466879099,78790.5800008851,0.0,1.0
2021-06-21,57.59,57.6315,56.81,56.81,69668,53.3845648801259,53.4230343964052,52.6615233693341,52.6615233693341,75156.1828593954,0.0,1.0
2021-06-22,57.64,57.91,57.16,57.68,52855,53.4309136949202,53.6811972948097,52.9859650728945,53.4679927467557,57018.7179915219,0.0,1.0
2021-06-23,57.38,58.1299,57.34,57.84,37420,53.1898998579896,53.8850393822752,53.1528208061542,53.6163089540976,40367.8067778403,0.0,1.0
2021-06-24,57.63,57.8893,57.17,57.57,44695,53.558743726123,53.7997255454564,53.1312403057861,53.5029824104269,48092.480719328,0.1479,1.0
2021-06-25,57.65,58.155,57.61,57.96,47581,53.5773308313551,54.0466552384641,53.540156620891,53.8654309624517,51197.8593826232,0.0,1.0
2021-06-28,56.81,57.79,56.681,57.79,41072,52.7966724116094,53.7074405679793,52.6767855828627,53.7074405679793,44194.0791610748,0.0,1.0
2021-06-29,56.93,57.25,56.77,57.12,82689,52.9081950430016,53.2055887267143,52.7594982011453,53.084772542706,88974.5863788011,0.0,1.0
2021-06-30,57.49,57.526,56.85,56.85,167167,53.4286339894987,53.4620907789164,52.8338466220735,52.8338466220735,179874.163204115,0.0,1.0
2021-07-01,57.8,58.2197,57.6,57.92,1062019,53.7167341205954,54.1067845238897,53.530863068275,53.8282567519876,1142748.14366394,0.0,1.0
2021-07-02,57.71,57.88,57.4,57.88,91000,53.6330921470512,53.7910825415235,53.3449920159546,53.7910825415235,97917.3452390389,0.0,1.0
2021-07-06,56.4,57.75,56.02,57.75,361114,52.4156367543526,53.6702663575153,52.0624817549438,53.6702663575153,388564.00229286,0.0,1.0
2021-07-07,57.03,57.09,56.13,56.51,108683,53.0011305691618,53.0568918848579,52.16471083372,52.5178658331288,116944.514644115,0.0,1.0
2021-07-08,56.031,56.6001,55.41,55.9,63766,52.0727046628214,52.6016007421991,51.4955750453666,51.9509591235516,68613.1586429952,0.0,1.0
2021-07-09,57.76,57.86,56.95,56.95,52911,53.6795599101313,53.7724954362915,52.9267821482337,52.9267821482337,56933.0181751955,0.0,1.0
2021-07-12,57.93,58.131,57.15,57.32,50589,53.8375503046036,54.0243507121856,53.1126532005541,53.2706435950264,54434.5118494257,0.0,1.0
2021-07-13,57.02,57.79,56.9011,57.79,41443,52.9918370165458,53.7074405679793,52.8813366759413,53.7074405679793,44593.2806455109,0.0,1.0
2021-07-14,56.76,57.79,56.68,57.33,67646,52.7502046485293,53.7074405679793,52.6758562276011,53.2799371476424,72788.0960004399,0.0,1.0
2021-07-15,56.63,57.22,56.3,56.41,79925,52.629388464521,53.1777080688662,52.3227012281924,52.4249303069686,86000.4815190131,0.0,1.0
2021-07-16,55.12,56.94,55.05,56.94,105609,51.226062019502,52.9174885956176,51.1610071511899,52.9174885956176,113636.845201645,0.0,1.0
2021-07-19,53.74,54.02,53.09,53.95,227847,49.9435517584913,50.2037712317398,49.33947083845,50.1387163634277,245166.740227245,0.0,1.0
2021-07-20,54.97,55.215,53.5651,53.9,138470,51.0866587302617,51.3143507693542,49.7810075232371,50.0922486003476,148995.766980766,0.0,1.0
2021-07-21,55.83,56.13,55.37,55.37,76655,51.8859042552394,52.16471083372,51.4584008349025,51.4584008349025,82481.9131791048,0.0,1.0
2021-07-22,55.45,55.83,55.03,55.83,64062,51.5327492558307,51.8859042552394,51.1424200459578,51.8859042552394,68931.6590187177,0.0,1.0
2021-07-23,55.75,55.91,55.18,55.91,34596,51.8115558343113,51.9602526761676,51.2818233351981,51.9602526761676,37225.8074273603,0.0,1.0
2021-07-26,56.65,56.65,55.79,55.79,35311,52.6479755697531,52.6479755697531,51.8487300447754,51.8487300447754,37995.1579970956,0.0,1.0
2021-07-27,56.55,56.855,55.64,56.4,91491,52.5550400435929,52.8384933983815,51.7093267555351,52.4156367543526,98445.6684974166,0.0,1.0
2021-07-28,56.96,57.23,56.025,56.61,55650,52.9360757008497,53.1870016214822,52.0671285312518,52.610801359289,59880.2226654123,0.0,1.0
2021-07-29,58.06,58.28,57.5,57.5,259203,53.9583664886119,54.1628246461643,53.4379275421148,53.4379275421148,278906.259758183,0.0,1.0
2021-07-30,57.87,58.72,57.7063,57.84,43054,53.7817889889075,54.5717409612692,53.6296535325833,53.7539083310594,46326.7404606767,0.0,1.0
2021-08-02,57.0999,58.945,57.07,58.2,494129,53.0660925019478,54.7808458951296,53.0383047796259,54.0884762252362,531690.108633199,0.0,1.0
2021-08-03,57.83,57.84,56.42,57.18,87334,53.7446147784434,53.7539083310594,52.4342238595846,53.1405338584021,93972.6750451234,0.0,1.0
2021-08-04,56.485,57.6196,56.485,57.58,201901,52.4946319515887,53.5490784314024,52.4946319515887,53.5122759630429,217248.460671508,0.0,1.0
2021-08-05,56.47,57.14,56.44,56.69,169165,52.4806916226647,53.103359647938,52.4528109648166,52.6851497802171,182024.040740242,0.0,1.0
2021-08-06,57.32,57.4697,56.81,56.87,47633,53.2706435950264,53.4097680776882,52.7966724116094,52.8524337273055,51253.8121513312,0.0,1.0
2021-08-09,57.46,57.57,56.79,57.05,67520,53.4007533316507,53.5029824104269,52.7780853063773,53.0197176743939,72652.5181378012,0.0,1.0
2021-08-10,58.95,59.1,57.56,57.56,97249,54.7854926714377,54.924895960678,53.4936888578109,53.4936888578109,104641.361617047,0.0,1.0
2021-08-11,59.94,59.94,59.07,59.4,54775,55.7055543804236,55.7055543804236,54.8970153028299,55.2037025391585,58938.7097304216,0.0,1.0
2021-08-12,59.81,59.9,58.87,59.82,40260,55.5847381964154,55.6683801699595,54.7111442505095,55.5940317490314,43320.3551574034,0.0,1.0
2021-08-13,59.81,60.14,59.7,59.86,33657,55.5847381964154,55.891425432744,55.4825091176392,55.6312059594955,36215.4295462674,0.0,1.0
2021-08-16,59.09,59.309,58.3,59.22,329404,54.9156024080619,55.1191312103528,54.1814117513964,55.0364185920702,354443.573528796,0.0,1.0
2021-08-17,57.87,58.6,57.14,58.6,65842,53.7817889889075,54.460218329877,53.103359647938,54.460218329877,70846.9653321847,0.0,1.0
2021-08-18,57.27,58.1515,57.2698,57.56,74292,53.2241758319463,54.0434024950485,53.223989960894,53.4936888578109,79939.2902472383,0.0,1.0
2021-08-19,55.84,56.43,55.59,56.36,81762,51.8951978078555,52.4435174122006,51.662858992455,52.3784625438885,87977.1206751022,0.0,1.0
2021-08-20,56.24,56.4194,55.75,55.94,45961,52.2669399124962,52.4336662464276,51.8115558343113,51.9881333340156,49454.7154344118,0.0,1.0
2021-08-23,57.3,57.54,56.83,56.83,77508,53.2520564897944,53.4751017525788,52.8152595168414,52.8152595168414,83399.7537888728,0.0,1.0
2021-08-24,58.27,58.49,57.78,57.78,43062,54.1535310935483,54.3579892511007,53.6981470153633,53.6981470153633,46335.3485789395,0.0,1.0
2021-08-25,58.52,58.8,58.05,58.2,38878,54.3858699089488,54.6460893821974,53.9490729359959,54.0884762252362,41833.3027275094,0.0,1.0
2021-08-26,57.9,58.6,57.805,58.52,55304,53.8096696467556,54.460218329877,53.7213808969034,54.3858699089488,59507.9215505473,0.0,1.0
2021-08-27,59.3478,59.569,58.21,58.21,36100,55.1551901945029,55.3607635783693,54.0977697778522,54.0977697778522,38844.1336607616,0.0,1.0
2021-08-30,59.03,59.54,59.02,59.54,28333,54.8598410923658,55.3338122757828,54.8505475397498,55.3338122757828,30486.7268423922,0.0,1.0
2021-08-31,58.6159,59.13,58.32,59.13,27688,54.4749950785364,54.952776618526,54.1999988566284,54.952776618526,29792.6973074562,0.0,1.0
2021-09-01,58.56,58.77,57.72,58.65,70800,54.4230441194129,54.6182087243493,53.6423856996672,54.5066860929571,76181.846625538,0.0,1.0
2021-09-02,58.72,59.06,58.4606,58.64,131606,54.5717409612692,54.8877217502139,54.3306662064096,54.497392540341,141610.001511307,0.0,1.0
2021-09-03,58.47,58.8998,58.2502,58.82,36013,54.3394021458687,54.7388390373052,54.1351298593686,54.6646764874294,38750.5203746539,0.0,1.0
2021-09-07,58.02,58.43,57.96,58.24,92847,53.9211922781478,54.3022279354046,53.8654309624517,54.1256504357002,99904.7445429566,0.0,1.0
2021-09-08,57.2,58.0,57.0,57.88,62403,53.1591209636342,53.9026051729158,52.9732499113138,53.7910825415235,67146.5504939752,0.0,1.0
2021-09-09,57.38,57.8736,57.11,57.11,173934,53.3264049107225,53.7851346678493,53.07547899009,53.07547899009,187155.555239637,0.0,1.0
2021-09-10,57.46,58.23,57.46,57.89,46845,53.4007533316507,54.1163568830842,53.4007533316507,53.8003760941395,50405.9125024481,0.0,1.0
2021-09-13,57.5563,58.08,57.2228,58.08,31360,53.490250243343,53.9769535938439,53.1803102635987,53.9769535938439,33743.8235900688,0.0,1.0
2021-09-14,56.65,57.89,56.585,57.89,40549,52.6479755697531,53.8003760941395,52.5875674777489,53.8003760941395,43631.323429646,0.0,1.0
2021-09-15,57.97,57.97,56.98,56.98,30088,53.8747245150677,53.8747245150677,52.9546628060817,52.9546628060817,32375.132786288,0.0,1.0
2021-09-16,57.18,57.67,56.81,57.67,122213,53.1405338584021,53.5959179365871,52.7966724116094,53.5959179365871,131502.994656029,0.0,1.0
2021-09-17,56.0573,56.99,55.64,56.99,117660,52.0971467062016,52.9639563586977,51.7093267555351,52.9639563586977,126603.899349729,0.0,1.0
2021-09-20,54.28,54.559,53.45,54.24,51630,50.4454035997563,50.7046937177433,49.6740387326267,50.4082293892923,55554.6432383691,0.0,1.0
2021-09-21,53.99,54.78,53.38,54.74,59106,50.1758905738918,50.9100812305573,49.6089838643145,50.8729070200933,63598.92975493,0.0,1.0
2021-09-22,54.87,55.549,54.7,54.7,71490,50.9937232041015,51.6247554267293,50.8357328096292,50.8357328096292,76924.2968257022,0.0,1.0
2021-09-23,55.92,56.32,55.26,55.28,155171,52.1300458824623,52.5029360532953,51.5147771005877,51.5334216091294,166452.228712102,0.1727,1.0
2021-09-24,56.13,56.3905,55.48,55.53,30989,52.3258132221496,52.5686579459047,51.7198666945459,51.7664779659,33241.9596159034,0.0,1.0
2021-09-27,57.53,57.92,56.31,56.31,58669,53.6309288200653,53.9944967366276,52.4936137990245,52.4936137990245,62934.348598065,0.0,1.0
2021-09-28,57.24,57.86,57.08,57.56,97745,53.3605834462114,53.9385632110026,53.2114273778782,53.6588955828778,104851.248593258,0.0,1.0
2021-09-29,56.805,57.6652,56.78,57.48,81525,52.9550653854304,53.7569656978069,52.9317597497534,53.5843175487112,87452.0235466302,0.0,1.0
2021-09-30,55.98,57.28,55.98,57.07,111184,52.1859794080872,53.3978724632947,52.1859794080872,53.2021051236073,119267.289616787,0.0,1.0
2021-10-01,57.04,57.26,55.83,56.43,241098,53.1741383607948,53.379227954753,52.0461455940248,52.6054808502744,258626.286084581,0.0,1.0
2021-10-04,56.85,57.7,56.75,57.17,206353,52.9970155296491,53.7894071426694,52.9037929869409,53.2953276663156,221355.258079335,0.0,1.0
2021-10-05,57.67,57.9,56.6,57.21,130406,53.7614403798569,53.9758522280859,52.7639591728785,53.3326166833989,139886.765809529,0.0,1.0
2021-10-06,56.81,57.12,55.84,56.88,71606,52.9597265125658,53.2487163949615,52.0554678482957,53.0249822924616,76811.8932607176,0.0,1.0
2021-10-07,57.76,58.4375,57.42,57.42,31198,53.8453406682944,54.4769233951429,53.5283840230863,53.5283840230863,33466.1543159493,0.0,1.0
2021-10-08,57.68,58.11,57.5984,58.02,44066,53.7707626341277,54.1716195677733,53.6946930392778,54.0877192793359,47269.6825465294,0.0,1.0
2021-10-11,58.17,59.03,58.15,58.27,37578,54.2275530933982,55.0292669606893,54.2089085848566,54.3207756361065,40309.9925278782,0.0,1.0
2021-10-12,58.52,58.768,58.16,58.23,126231,54.5538319928772,54.7850238987937,54.2182308391274,54.2834866190232,135408.235318181,0.0,1.0
2021-10-13,58.42,58.72,57.8527,58.72,109047,54.4606094501689,54.7402770782937,53.9317579653849,54.7402770782937,116974.925626365,0.0,1.0
2021-10-14,59.45,59.7579,59.14,59.25,57517,55.4208016400641,55.7078338490628,55.1318117576684,55.2343565546475,61698.5959930269,0.0,1.0
2021-10-15,59.89,60.3374,59.7765,60.03,313710,55.8309808279804,56.2480584840572,55.7251732420065,55.961492387772,336517.317470878,0.0,1.0
2021-10-18,60.08,60.14,59.0,59.38,128350,56.0081036591261,56.0640371847511,55.0013001978769,55.3555458601683,137681.290674149,0.0,1.0
2021-10-19,60.02,60.34,59.65,60.34,97164,55.9521701335012,56.2504822701676,55.6072467254806,56.2504822701676,104228.008781169,0.0,1.0
2021-10-20,60.64,60.9994,60.0,60.0,159415,56.5301498982924,56.8651917167859,55.9335256249595,55.9335256249595,171004.775635523,0.0,1.0
2021-10-21,59.91,60.17,59.32,60.17,72992,55.8496253365221,56.0920039475636,55.2996123345433,56.0920039475636,78298.6581136538,0.0,1.0
2021-10-22,60.55,61.188,60.195,60.29,67078,56.446249609855,57.0410094323337,56.1153095832406,56.2038709988135,71954.6989936934,0.0,1.0
2021-10-25,61.77,61.98,60.9,61.18,95913,57.5835646308958,57.7793319705832,56.7725285093339,57.0335516289171,102886.058686635,0.0,1.0
2021-10-26,61.35,62.065,61.2116,61.82,162363,57.1920299515211,57.8585711318852,57.0630099524129,57.63017590225,174167.100878277,0.0,1.0
2021-10-27,59.27,60.89,59.27,60.89,61793,55.2530010631892,56.7632062550631,55.2530010631892,56.7632062550631,66285.469377699,0.0,1.0
2021-10-28,59.94,60.0796,59.68,59.74,46790,55.8775920993346,56.0077307689553,55.6352134882931,55.691147013918,50191.7225605252,0.0,1.0
2021-10-29,60.12,60.7501,59.92,60.08,130685,56.0453926762094,56.6327879178142,55.8589475907929,56.0081036591261,140186.049643562,0.0,1.0
2021-11-01,60.45,60.8,59.89,60.4,97780,56.3530270671467,56.6793059666256,55.8309808279804,56.3064157957926,104888.793160251,0.0,1.0
2021-11-02,60.45,60.54,59.92,60.47,52670,56.3530270671467,56.4369273555842,55.8589475907929,56.3716715756884,56499.2098154064,0.0,1.0
2021-11-03,61.43,61.63,60.35,60.35,52860,57.2666079856877,57.4530530711043,56.2598045244385,56.2598045244385,56703.0231790846,0.0,1.0
2021-11-04,61.09,61.88,60.8,61.66,157015,56.9496513404796,57.6861094278749,56.6793059666256,57.4810198339167,168430.291041694,0.0,1.0
2021-11-05,61.95,62.045,61.49,61.49,42194,57.7513652077707,57.8399266233436,57.3225415113127,57.3225415113127,45261.5845633427,0.0,1.0
2021-11-08,62.5,63.45,62.39,62.9,52635,58.2640891926662,59.1497033483947,58.1615443956871,58.6369793634992,56461.6652484131,0.0,1.0
2021-11-09,62.37,62.495,61.87,62.21,71597,58.1428998871454,58.2594280655307,57.6767871736041,57.9937438188122,76802.2389434907,0.0,1.0
2021-11-10,61.54,62.66,61.405,62.28,34065,57.3691527826668,58.4132452609994,57.2433023500107,58.058999598708,36541.5907036609,0.0,1.0
2021-11-11,62.92,63.23,62.14,62.14,37250,58.6556238720409,58.9446137544365,57.9284880389164,57.9284880389164,39958.1463000549,0.0,1.0
2021-11-12,63.53,63.6899,63.01,63.01,80088,59.2242813825613,59.3733442283518,58.7395241604783,58.7395241604783,85910.550896075,0.0,1.0
2021-11-15,63.06,63.52,62.855,63.51,41967,58.7861354318325,59.2149591282905,58.5950292192805,59.2056368740196,45018.081228843,0.0,1.0
2021-11-16,62.65,63.12,62.605,63.11,75900,58.4039230067286,58.8420689574574,58.3619728625098,58.8327467031866,81418.0752798433,0.0,1.0
2021-11-17,61.87,62.77,61.78,62.61,132180,57.6767871736041,58.5157900579785,57.5928868851666,58.3666339896453,141789.739005134,0.0,1.0
2021-11-18,61.86,62.12,61.4407,61.9,93391,57.6674649193333,57.9098435303748,57.2765827977575,57.7047539364166,100180.704459286,0.0,1.0
2021-11-19,61.26,61.75,61.05,61.55,71452,57.1081296630837,57.5649201223542,56.9123623233963,57.3784750369376,76646.6971659468,0.0,1.0
2021-11-22,61.99,62.64,61.21,61.24,37817,57.788654224854,58.3946007524577,57.0615183917295,57.089485154542,40566.368285347,0.0,1.0
2021-11-23,62.3,62.6884,61.81,62.19,55258,58.0776441072496,58.4397204631285,57.6208536479791,57.9750993102705,59275.3623690855,0.0,1.0
2021-11-24,61.76,62.202,61.751,62.0,37936,57.574242376625,57.9862860153955,57.5658523477813,57.7979764791248,40694.0198131243,0.0,1.0
2021-11-26,60.31,60.55,59.235,59.86,29430,56.2225155073551,56.446249609855,55.2203731732413,55.8030140651679,31569.6173318286,0.0,1.0
2021-11-29,59.97,61.21,59.5636,61.21,36327,55.905558862147,57.0615183917295,55.5267024485806,57.0615183917295,38968.0424333448,0.0,1.0
2021-11-30,57.78,59.73,57.5,59.5,53707,53.863985176836,55.6818247596472,53.6029620572529,55.4674129114182,57611.6017003234,0.0,1.0
2021-12-01,56.62,59.3841,56.61,58.82,152841,52.7826036814201,55.3593679844193,52.7732814271493,54.833499621002,163952.83325226,0.0,1.0
2021-12-02,57.7,58.06,56.71,56.85,113992,53.7894071426694,54.1250082964192,52.8665039698576,52.9970155296491,122279.436591567,0.0,1.0
2021-12-03,57.69,58.41,57.325,57.93,112743,53.7800848883986,54.4512871958981,53.4398226075134,54.0038189908984,120939.631900861,0.0,1.0
2021-12-06,58.67,59.2357,58.064,58.1,36953,54.6936658069396,55.2210257310402,54.1287371981275,54.1622973135025,39639.5538315685,0.0,1.0
2021-12-07,60.12,60.68,59.64,59.64,41959,56.0453926762094,56.5674389153757,55.5979244712098,55.5979244712098,45009.4996135303,0.0,1.0
2021-12-08,60.25,60.5733,60.01,60.39,37660,56.1665819817302,56.467970462306,55.9428478792303,56.2970935415218,40397.954084834,0.0,1.0
2021-12-09,59.82,60.11,59.42,59.91,29668,55.7657250480846,56.0360704219386,55.3928348772516,55.8496253365221,31824.9203873833,0.0,1.0
2021-12-10,59.81,60.41,59.34,60.41,60822,55.7564027938138,56.3157380500634,55.318256843085,56.3157380500634,65243.8758191124,0.0,1.0
2021-12-13,58.91,59.84,58.57,59.69,59130,54.9173999094394,55.7843695566263,54.6004432642313,55.6445357425639,63428.8641804629,0.0,1.0
2021-12-14,59.19,60.05,58.54,58.54,62732,55.1784230290226,55.9801368963136,54.5724765014188,54.5724765014188,67292.7364750346,0.0,1.0
2021-12-15,58.81,58.88,57.38,58.88,92705,54.8241773667312,54.8894331466269,53.491095006003,54.8894331466269,99444.830946217,0.0,1.0
2021-12-16,59.91,60.72,59.51,59.51,112988,55.8496253365221,56.604727932459,55.476735165689,55.476735165689,121202.443869815,0.0,1.0
2021-12-17,59.83,60.26,59.11,59.47,37509,55.7750473023555,56.175904236001,55.1038449948559,55.4394461486057,40235.9760958055,0.0,1.0
2021-12-20,58.28,58.84,57.4,58.84,42992,54.3300978903773,54.8521441295436,53.5097395145446,54.8521441295436,46117.6006907909,0.0,1.0
2021-12-21,59.62,59.7744,58.96,58.96,144084,55.5792799626681,55.7232155686097,54.9640111807936,54.9640111807936,154559.182590526,0.0,1.0
2021-12-22,60.31,60.38,59.44,59.78,17235,56.2225155073551,56.2877712872509,55.4114793857932,55.7284360310013,18488.0174894348,0.0,1.0
2021-12-23,60.71,60.87,60.18,60.18,41651,56.8198855610297,56.9696332416386,56.3238463690128,56.3238463690128,44502.5924468647,0.2408,1.0
2021-12-27,61.66,61.66,60.46,60.79,83885,57.7090124146449,57.7090124146449,56.5859048100783,56.8947594013341,89628.099383094,0.0,1.0
2021-12-28,61.79,62.04,61.53,61.53,92441,57.8306824051396,58.064663156091,57.5873424241502,57.5873424241502,98769.8770349001,0.0,1.0
2021-12-29,62.14,62.2187,61.76,61.81,23369,58.1582554564715,58.231912596871,57.8026047150254,57.8494008652157,24968.9343086788,0.0,1.0
2021-12-30,61.86,62.68,61.8,62.14,22585,57.896197015406,58.6636538785265,57.8400416351777,58.1582554564715,24131.2585631183,0.0,1.0
2021-12-31,62.16,62.33,61.7674,61.86,21290,58.1769739165476,58.3360808271946,57.8095305452536,57.896197015406,22747.5977333978,0.0,1.0
2022-01-03,61.97,62.92,61.9,62.34,217881,57.9991485458246,58.8882753994398,57.9336339355582,58.3454400572326,232797.996324586,0.0,1.0
2022-01-04,63.14,63.42,62.42,62.42,181483,59.094178460277,59.3562369013425,58.4203138975371,58.4203138975371,193908.045065769,0.0,1.0
2022-01-05,63.08,64.65,63.07,63.55,84872,59.0380230800487,60.5074221960232,59.0286638500106,59.4779068918372,90682.6733127729,0.0,1.0
2022-01-06,62.5947,63.43,62.21,63.34,54931,58.5838196463019,59.3655961313806,58.2237700667379,59.2813630610381,58691.7938512575,0.0,1.0
2022-01-07,62.86,63.27,62.342,62.79,47179,58.8321200192115,59.2158484507717,58.3473119032402,58.7666054089451,50409.0612242354,0.0,1.0
2022-01-10,62.09,63.0,61.613,62.53,46657,58.1114593062813,58.9631492397442,57.665024033466,58.5232654279557,49851.3230365025,0.0,1.0
2022-01-11,62.67,62.72,61.4832,61.97,129227,58.6542946484884,58.7010907986787,57.5435412275721,57.9991485458246,138074.392310653,0.0,1.0
2022-01-12,63.9,64.21,63.1493,63.5,273105,59.8054799431691,60.0956160743488,59.1028825442124,59.431110741647,291802.850116468,0.0,1.0
2022-01-13,63.86,64.76,63.75,63.99,109088,59.7680430230169,60.6103737264418,59.6650914925983,59.8897130135116,116556.596596566,0.0,1.0
2022-01-14,64.11,64.17,63.3109,63.5,40431,60.0020237739683,60.0581791541966,59.2541277016273,59.431110741647,43199.0664142323,0.0,1.0
2022-01-18,62.94,63.8,62.52,63.77,93920,58.9069938595159,59.7118876427886,58.5139061979176,59.6838099526744,100350.135233477,0.0,1.0
2022-01-19,62.27,63.5,62.2322,63.5,74532,58.2799254469662,59.431110741647,58.2445475574224,59.431110741647,79634.7559542322,0.0,1.0
2022-01-20,60.66,62.7768,60.57,62.53,182018,56.7730894108394,58.7542512252948,56.6888563404969,58.5232654279557,194479.673284998,0.0,1.0
2022-01-21,58.33,60.18,58.17,60.16,354125,54.5923888119727,56.3238463690128,54.4426411313638,56.3051279089367,378369.800250798,0.0,1.0
2022-01-24,58.48,58.5,56.06,57.1,204060,54.7327772625435,54.7514957226196,52.4678435933343,53.441203517292,218030.755917198,0.0,1.0
2022-01-25,58.33,58.7,56.4521,57.48,99439,54.5923888119727,54.9386803233807,52.8348190031264,53.7968542587381,106246.987835197,0.0,1.0
2022-01-26,57.51,59.38,57.0321,58.93,149024,53.8249319488522,55.5751079659684,53.3776543453336,55.153942614256,159226.773350017,0.0,1.0
2022-01-27,57.63,59.21,57.2,58.17,163845,53.9372427093089,55.4160010553215,53.5347958176725,54.4426411313638,175062.477718579,0.0,1.0
2022-01-28,57.63,57.68,56.39,57.53,139441,53.9372427093089,53.9840388594992,52.7766981845901,53.8436504089283,148987.683210085,0.0,1.0
2022-01-31,58.8,58.8386,57.23,57.39,47171,55.0322726237613,55.0683992517082,53.5628735077867,53.7126211883956,50400.5135125461,0.0,1.0
2022-02-01,60.59,60.64,59.08,59.23,198644,56.7075748005731,56.7543709507633,55.2943310648268,55.4347195153976,212243.955103479,0.0,1.0
2022-02-02,61.15,61.37,60.012,60.58,82918,57.2316916827041,57.4375947435413,56.1666113043735,56.698215570535,88594.8947326386,0.0,1.0
2022-02-03,60.57,61.528,60.45,60.45,64059,56.6888563404969,57.5854705781426,56.5765455800403,56.5765455800403,68444.7328888553,0.0,1.0
2022-02-04,60.24,60.85,59.9,60.37,94297,56.3800017492411,56.9509147815625,56.0617879279473,56.5016717397359,100752.946146839,0.0,1.0
2022-02-07,59.95,60.521,59.7,60.39,64278,56.1085840781376,56.6429961133105,55.8746033271862,56.520390199812,68678.7264963523,0.0,1.0
2022-02-08,61.71,61.7598,60.24,60.24,97577,57.7558085648352,57.8024175304247,56.3800017492411,56.3800017492411,104257.507939491,0.0,1.0
2022-02-09,63.25,63.38,62.06,62.06,136311,59.1971299906956,59.3187999811903,58.0833816161671,58.0833816161671,145643.39101161,0.0,1.0
2022-02-10,62.85,64.22,62.53,62.61,131745,58.8227607891734,60.1049753043869,58.5232654279557,58.5981392682601,140764.784564889,0.0,1.0
2022-02-11,62.36,63.28,61.88,62.32,182218,58.3641585173087,59.2252076808098,57.9149154754821,58.3267215971565,194693.366077232,0.0,1.0
2022-02-14,61.9,62.57,61.34,62.49,62035,57.9336339355582,58.5607023481079,57.4095170534272,58.4858285078034,66282.1618314387,0.0,1.0
2022-02-15,63.84,63.93,62.14,62.14,69539,59.7493245629408,59.8335576332833,58.1582554564715,58.1582554564715,74299.9153960896,0.0,1.0
2022-02-16,64.57,64.7173,63.64,63.64,152553,60.4325483557188,60.5704098141793,59.5621399621797,59.5621399621797,162997.382669001,0.0,1.0
2022-02-17,63.77,64.48,63.53,64.18,229617,59.6838099526744,60.3483152853763,59.4591884317611,60.0675383842347,245337.489372926,0.0,1.0
2022-02-18,63.48,64.29,63.06,63.77,230372,59.4123922815708,60.1704899146533,59.0193046199726,59.6838099526744,246144.179663613,0.0,1.0
2022-02-22,62.54,63.975,62.19,63.49,182553,58.5326246579937,59.8756741684546,58.2050516066618,59.4217515116089,195051.301504226,0.0,1.0
2022-02-23,61.79,63.1562,61.67,62.95,88624,57.8306824051396,59.1093404129386,57.718371644683,58.916353089554,94691.5500950984,0.0,1.0
2022-02-24,61.74,61.86,59.9038,60.2,229731,57.7838862549493,57.896197015406,56.0653444353617,56.3425648290889,245459.2942645,0.0,1.0
2022-02-25,64.88,64.92,61.98,61.98,141876,60.7226844868985,60.7601214070507,58.0085077758626,58.0085077758626,151589.392955544,0.0,1.0
2022-02-28,65.1,65.45,64.17,64.17,183048,60.9285875477357,61.2561605990676,60.0581791541966,60.0581791541966,195580.191165007,0.0,1.0
2022-03-01,64.23,65.91,63.53,65.31,170832,60.1143345344249,61.6866851808181,59.4591884317611,61.1251313785349,182527.835415303,0.0,1.0
2022-03-02,65.89,66.17,64.5,64.72,135383,61.667966720742,61.9300251618075,60.3670337454524,60.5729368062896,144651.856455641,0.0,1.0
2022-03-03,66.76,66.9874,65.6,66.49,270891,62.4822197340528,62.6950486251181,61.3965490496384,62.2295205230253,289437.270906428,0.0,1.0
2022-03-04,66.89,66.9,65.5834,66.31,152931,62.6038897245475,62.6132489545855,61.3810127277753,62.0610543823403,163401.262046325,0.0,1.0
2022-03-07,64.84,67.33,64.54,66.9,367610,60.6852475667463,63.0156958462219,60.4044706656046,62.6132489545855,392778.036767231,0.0,1.0
2022-03-08,63.93,65.42,63.5,64.58,366429,59.8335576332833,61.2280829089534,59.431110741647,60.4419075857569,391516.180829085,0.0,1.0
2022-03-09,65.9,66.22,63.92,64.38,2268123,61.6773259507801,61.9768213119978,59.8241984032453,60.2547229849958,2423407.68501021,0.0,1.0
2022-03-10,67.24,67.32,65.69,65.77,1280969,62.9314627758794,63.0063366161838,61.4807821199809,61.5556559602854,1368669.2118813,0.0,1.0
2022-03-11,67.48,68.09,66.89,67.15,17255982,63.1560842967927,63.726997329114,62.6038897245475,62.8472297055369,18437394.8816699,0.0,1.0
2022-03-14,66.37,67.3,65.97,67.18,457321,62.1172097625686,62.9876181561077,61.7428405610464,62.8753073956511,488631.007188126,0.0,1.0
2022-03-15,66.51,66.57,64.82,65.96,336801,62.2482389831014,62.3043943633297,60.6665291066702,61.7334813310084,359859.730587417,0.0,1.0
2022-03-16,67.55,67.9237,66.04,67.3,446215,63.2215989070591,63.5713533335812,61.8083551713128,62.9876181561077,476764.646435326,0.0,1.0
2022-03-17,69.38,69.43,67.75,67.75,270504,64.9343380040231,64.9811341542134,63.4087835078202,63.4087835078202,289023.775353454,0.0,1.0
2022-03-18,69.59,69.66,68.53,68.97,151535,65.1308818348222,65.1963964450886,64.1388034507884,64.5506095724628,161909.686356526,0.0,1.0
2022-03-21,71.26,71.52,70.33,70.33,368469,66.6938732511774,66.9372132321668,65.8234648576383,65.8234648576383,393695.84730988,0.0,1.0
2022-03-22,71.32,72.18,71.0789,71.79,605303,66.7500286314057,67.5549224146784,66.5243775951882,67.1899124431943,646744.4410906,0.0,1.0
2022-03-23,71.69,72.21,71.2948,71.47,402766,67.0963201428137,67.5830001047925,66.7264433717098,66.8904170819765,430340.95578627,0.0,1.0
2022-03-24,73.26,73.31,71.92,72.16,184000,68.5657192587883,68.6125154089786,67.311582433689,67.5362039546023,196597.368856045,0.0,1.0
2022-03-25,73.35,73.4,72.69,72.75,281932,68.7370867607851,68.7839423073159,68.1185935465776,68.1748202024146,300852.322589236,0.0931,1.0
2022-03-28,72.49,73.01,71.5,73.01,256195,67.9311713604541,68.4184690443752,67.0034315391429,68.4184690443752,273388.124745503,0.0,1.0
2022-03-29,72.09,72.1378,70.39,71.72,350668,67.5563269882072,67.6011208906907,65.9632384061576,67.2095959438787,374201.16289645,0.0,1.0
2022-03-30,72.1,73.0,71.78,72.53,221080,67.5656980975133,68.409097935069,67.2658225997158,67.9686557976788,235916.573776756,0.0,1.0
2022-03-31,71.63,72.8266,71.57,72.09,199211,67.1252559601232,68.2466028996999,67.0690293042861,67.5563269882072,212579.955575544,0.0,1.0
2022-04-01,72.21,72.93,71.2,72.09,573877,67.6687802998812,68.3435001699258,66.7222982599577,67.5563269882072,612389.612851833,0.0,1.0
2022-04-04,71.97,72.41,71.42,72.41,391489,67.4438736765331,67.8562024860047,66.9284626646935,67.8562024860047,417761.640814584,0.0,1.0
2022-04-05,71.13,72.73,70.9,72.08,531148,66.6567004948145,68.1560779838023,66.4411649807725,67.546955878901,566793.089960087,0.0,1.0
2022-04-06,70.21,70.78,69.5,70.71,222974,65.7945584386465,66.3287116690984,65.1292096779081,66.2631139039552,237937.679217018,0.0,1.0
2022-04-07,70.42,70.79,69.08,70.42,282715,65.9913517340761,66.3380827784046,64.7356230870488,65.9913517340761,301687.869347275,0.0,1.0
2022-04-08,70.79,71.3983,70.32,70.89,156861,66.3380827784046,66.9081273574991,65.8976406410144,66.4317938714663,167387.867193756,0.0,1.0
2022-04-11,70.72,71.6928,70.46,70.46,184499,66.2724850132613,67.1841065265659,66.0288361713008,66.0288361713008,196880.640244426,0.0,1.0
2022-04-12,71.24,72.48,71.0,71.36,319146,66.7597826971824,67.9218002511479,66.5348760738342,66.8722360088565,340563.736450861,0.0,1.0
2022-04-13,72.87,72.87,71.325,71.65,188058,68.2872735140887,68.2872735140887,66.8394371262849,67.1439981787355,200678.483043736,0.0,1.0
2022-04-14,72.82,73.75,72.79,72.87,184671,68.2404179675578,69.111931133032,68.2123046396393,68.2872735140887,197064.183082718,0.0,1.0
2022-04-18,73.39,73.8017,72.82,73.02,329562,68.7745711980098,69.1603797681449,68.2404179675578,68.4278401536813,351678.749262779,0.0,1.0
2022-04-19,74.42,74.56,72.9,73.18,279572,69.7397954565457,69.8709909868321,68.3153868420073,68.5777779025801,298333.944110345,0.0,1.0
2022-04-20,74.6,75.08,73.94,74.62,418738,69.9084754240568,70.3582886707531,69.2899822098493,69.9272176426691,446839.308260046,0.0,1.0
2022-04-21,73.04,75.7573,72.71,74.95,286596,68.4465823722937,70.9929939040603,68.1373357651899,70.2364642497729,305829.32141362,0.0,1.0
2022-04-22,70.81,73.32,70.61,73.12,2864329,66.3568249970169,68.7089734328665,66.1694028108934,68.5215512467431,3056552.758501,0.0,1.0
2022-04-25,70.11,70.39,67.6023,69.64,451551,65.7008473455847,65.9632384061576,63.3508542648755,65.2604052081946,481854.373102351,0.0,1.0
2022-04-26,68.74,70.18,68.74,70.18,193456,64.4170053706389,65.766445110728,64.4170053706389,65.766445110728,206438.740259436,0.0,1.0
2022-04-27,69.76,70.57,69.1,69.68,328262,65.3728585198687,66.1319183736687,64.7543653056612,65.2978896454193,350291.506880339,0.0,1.0
2022-04-28,70.88,71.0717,68.63,70.55,272280,66.4224227621601,66.6020669275595,64.313923168271,66.1131761550564,290552.581454383,0.0,1.0
2022-04-29,69.64,72.5,69.57,71.77,205266,65.2604052081946,67.9405424697603,65.1948074430513,67.2564514904096,219041.303749138,0.0,1.0
2022-05-02,69.54,70.07,68.02,69.82,524052,65.1666941151328,65.66336290836,63.7422855005944,65.4290851757057,559220.880771017,0.0,1.0
2022-05-03,71.1,71.4082,69.75,69.75,334477,66.628587166896,66.9174047557122,65.3634874105625,65.3634874105625,356923.592577926,0.0,1.0
2022-05-04,73.36,73.47,70.67,71.43,444239,68.7464578700912,68.8495400724591,66.2256294667305,66.9378337739997,474051.66825589,0.0,1.0
2022-05-05,70.63,73.26,69.87,73.09,453399,66.1881450295058,68.6527467770295,65.4759407222366,68.4934379188246,483826.391504465,0.0,1.0
2022-05-06,69.57,70.29,68.47,70.29,324592,65.1948074430513,65.8695273130959,64.1639854193722,65.8695273130959,346375.214923759,0.0,1.0
2022-05-09,66.94,68.89,66.68,68.2,445425,62.7302056955276,64.5575720102315,62.4865568535671,63.9109654681055,475317.260152485,0.0,1.0
2022-05-10,66.11,67.95,65.13,67.75,534185,61.9524036231152,63.6766877354512,61.0340349111102,63.4892655493277,570033.901587372,0.0,1.0
2022-05-11,66.55,68.36,66.34,66.53,334371,62.3647324325869,64.0609032170043,62.1679391371572,62.3459902139745,356810.478968281,0.0,1.0
2022-05-12,65.91,66.64,64.51,65.78,347490,61.7649814369917,62.4490724163424,60.4530261341274,61.6431570160115,370809.888826148,0.0,1.0
2022-05-13,67.4,68.25,66.7862,66.85,496027,63.1612767236116,63.9578210146364,62.5860780343987,62.6458657117721,529315.13633419,0.0,1.0
2022-05-16,67.42,68.06,66.81,67.49,178683,63.180018942224,63.7797699378191,62.6083812745474,63.2456167073672,190674.331247295,0.0,1.0
2022-05-17,69.92,70.13,68.71,68.92,248619,65.5227962687675,65.7195895641971,64.3888920427204,64.5856853381501,265303.702984454,0.0,1.0
2022-05-18,67.56,69.85,67.24,69.38,141101,63.3112144725104,65.4571985036242,63.0113389747128,65.016756366234,150570.221080487,0.0,1.0
2022-05-19,67.82,68.7443,66.85,67.08,175859,63.5548633144709,64.4210349476406,62.6458657117721,62.8614012258141,187660.813948826,0.0,1.0
2022-05-20,67.29,68.8559,65.76,68.71,171131,63.0581945212437,64.5256165274975,61.6244147973991,64.3888920427204,182615.520114845,0.0,1.0
2022-05-23,68.55,68.87,67.69,68.06,148262,64.2389542938216,64.5388297916192,63.4330388934907,63.7797699378191,158211.79238868,0.0,1.0
2022-05-24,67.94,68.15,66.57,67.96,248466,63.667316626145,63.8641099215747,62.3834746511992,63.6860588447574,265140.435227137,0.0,1.0
2022-05-25,69.0,69.39,67.67,67.72,185427,64.6606542125995,65.0261274755402,63.4142966748783,63.4611522214092,197870.917883583,0.0,1.0
2022-05-26,70.63,70.96,69.41,69.41,219161,66.1881450295058,66.4973916366095,65.0448696941526,65.0448696941526,233868.790598369,0.0,1.0
2022-05-27,72.34,72.37,70.91,71.29,501806,67.7906047208615,67.81871804878,66.4505360900786,66.8066382437133,535481.962278897,0.0,1.0
2022-05-31,71.21,72.25,70.96,72.08,492903,66.7316693692639,67.7062647371059,66.4973916366095,67.546955878901,525981.486178235,0.0,1.0
2022-06-01,70.83,71.63,69.74,71.39,391646,66.3755672156293,67.1252559601232,65.3541163012563,66.900349336775,417929.177010002,0.0,1.0
2022-06-02,72.1,72.1698,71.12,71.32,291476,67.5656980975133,67.6311084404704,66.6473293855083,66.8347515716318,311036.815895394,0.0,1.0
2022-06-03,71.29,71.7299,70.8,71.39,124890,66.8066382437133,67.2188733420918,66.3474538877107,66.900349336775,133271.308571463,0.0,1.0
2022-06-06,71.76,72.0458,71.23,72.03,148348,67.2470803811034,67.5149066850739,66.7504115878762,67.5001003323701,158303.563807826,0.0,1.0
2022-06-07,72.59,72.64,70.855,71.11,153680,68.0248824535159,68.0717380000467,66.3989949888947,66.6379582762021,163993.391794879,0.0,1.0
2022-06-08,70.79,72.03,70.51,71.97,243157,66.3380827784046,67.5001003323701,66.0756917178317,67.4438736765331,259475.150759157,0.0,1.0
2022-06-09,68.92,70.33,68.88,70.33,191452,64.5856853381501,65.9070117503206,64.5482009009254,65.9070117503206,204300.252771428,0.0,1.0
2022-06-10,66.49,67.78,66.44,67.64,194367,62.3085057767498,63.5173788772462,62.2616502302189,63.3861833469598,207410.877036668,0.0,1.0
2022-06-13,62.9,64.63,62.6484,64.56,502677,58.9442775358334,60.5654794458015,58.7085004256901,60.4998816806583,536411.414675132,0.0,1.0
2022-06-14,62.5,63.44,61.96,62.93,464255,58.5694331635865,59.4503174383668,58.0633932610531,58.9723908637519,495410.932507362,0.0,1.0
2022-06-15,62.3,63.44,61.12,63.29,324588,58.382010977463,59.4503174383668,57.2762200793345,59.3097507987742,346370.946485659,0.0,1.0
2022-06-16,59.19,60.68,58.5915,60.68,501216,55.4675959832429,56.8638912698628,54.9067350912684,56.8638912698628,534852.367659175,0.0,1.0
2022-06-17,58.87,59.56,57.99,59.08,716092,55.1677204854454,55.8143270275714,54.3430628665021,55.364513780875,764148.593943117,0.0,1.0
2022-06-21,59.06,60.29,59.03,60.0,261859,55.3457715622627,56.498418006922,55.3176582343441,56.226655837043,279432.233094841,0.0,1.0
2022-06-22,57.51,58.17,57.17,57.61,449093,53.8932496198057,54.5117428340132,53.5746319033958,53.9869607128675,479231.417890015,0.0,1.0
2022-06-23,56.05,57.5,55.48,57.5,549354,52.5250676611043,53.8838785104995,51.9909144306524,53.8838785104995,586220.885971394,0.0,1.0
2022-06-24,58.12,58.14,56.2009,56.35,418624,54.6986027535783,54.7174253973338,52.8924759720161,53.0327987812136,444808.928476849,0.2494,1.0
2022-06-27,58.13,58.64,57.87,58.48,181500,54.7080140754561,55.1879914912221,54.4633197066341,55.0374103411779,192852.823819342,0.0,1.0
2022-06-28,57.7,59.41,57.49,58.6,196386,54.3033272347121,55.9126632758102,54.105689475279,55.1503462037111,208669.943022508,0.0,1.0
2022-06-29,57.13,57.99,56.28,57.99,279125,53.7668818876794,54.5762555691673,52.9669195280693,54.5762555691673,296584.266934291,0.0,1.0
2022-06-30,56.52,57.1966,55.66,56.3,294352,53.1927912531357,53.8295612913853,52.3834175716478,52.9857421718248,312763.715685239,0.0,1.0
2022-07-01,56.6,57.0,54.96,56.09,622203,53.2680818281578,53.6445347032685,51.7246250402041,52.7881044123917,661121.793602567,0.0,1.0
2022-07-05,55.25,55.28,53.84,55.28,562253,51.9975533746593,52.0257873402926,50.6705569898943,52.0257873402926,597421.921492543,0.0,1.0
2022-07-06,55.33,55.52,53.94,55.08,448347,52.0728439496815,52.251659065359,50.7646702086719,51.8375609027373,476391.101933501,0.0,1.0
2022-07-07,56.96,57.408,56.41,56.43,315212,53.6068894157574,54.0285166358813,53.0892667124802,53.1080893562358,334928.508549545,0.0,1.0
2022-07-08,56.38,57.2,56.0,57.06,255269,53.0610327468469,53.8327611408238,52.7034025154918,53.7010026345351,271236.074289474,0.0,1.0
2022-07-11,55.94,56.57,55.6293,55.73,93949,52.6469345842252,53.2398478625245,52.354524813483,52.4492968247921,99825.5093388614,0.0,1.0
2022-07-12,55.81,56.8,55.55,55.55,220345,52.5245873998143,53.4563082657131,52.2798930309923,52.2798930309923,234127.578316655,0.0,1.0
2022-07-13,55.95,56.15,54.77,55.0,235597,52.656345906103,52.8445723436583,51.5458099245266,51.7622703277152,250333.590817441,0.0,1.0
2022-07-14,54.59,54.62,53.76,54.53,462955,51.3764061307268,51.4046400963601,50.5952664148721,51.3199381994602,491912.832238476,0.0,1.0
2022-07-15,55.52,55.58,54.55,55.27,264774,52.251659065359,52.3081269966256,51.3387608432157,52.0163760184149,281335.611977644,0.0,1.0
2022-07-18,56.2,57.15,55.96,56.49,126215,52.8916289530471,53.785704531435,52.6657572279808,53.1645572875024,134109.747428971,0.0,1.0
2022-07-19,58.02,58.1,56.6,56.65,171150,54.6044895348006,54.6797801098228,53.2680818281578,53.3151384375466,181855.431386669,0.0,1.0
2022-07-20,58.15,58.32,57.43,57.96,127721,54.7268367192116,54.8868291911336,54.0492215440124,54.548021603534,135709.947719174,0.0,1.0
2022-07-21,58.85,58.85,57.5599,58.04,63612,55.3856292506552,55.3856292506552,54.1714746152046,54.6233121785562,67590.9301862038,0.0,1.0
2022-07-22,57.64,59.42,57.43,59.2,92713,54.2468593034455,55.9220745976879,54.0492215440124,55.7150255163771,98512.1975469016,0.0,1.0
2022-07-25,58.66,58.735,58.04,58.04,61073,55.2068141349777,55.2773990490609,54.6233121785562,54.6233121785562,64893.1157527199,0.0,1.0
2022-07-26,58.4,58.83,58.085,58.49,72095,54.9621197661558,55.3668066068997,54.6656631270061,55.0468216630557,76604.5417810217,0.0,1.0
2022-07-27,59.76,59.98,58.0,58.57,118849,56.242059541532,56.4491086228428,54.5856668910451,55.1221122380778,126283.004176887,0.0,1.0
2022-07-28,60.38,60.57,59.5293,60.519,112227,56.8255614979535,57.0043766136311,56.0249403458119,56.9563788720545,119246.798119963,0.0,1.0
2022-07-29,61.94,62.14,60.71,61.07,291611,58.2937277108851,58.4819541484404,57.1361351199198,57.4749427075194,309851.266153069,0.0,1.0
2022-08-01,61.32,61.61,60.72,61.5,273808,57.7102257544635,57.9831540889188,57.1455464417976,57.8796295482633,290934.688618878,0.0,1.0
2022-08-02,60.55,61.575,60.03,60.91,138900,56.9855539698755,57.9502144623466,56.4961652322317,57.3243615574751,147588.194096455,0.0,1.0
2022-08-03,60.15,61.07,59.7926,61.07,94295,56.6091010947649,57.4749427075194,56.2727404508535,57.4749427075194,100193.151636611,0.0,1.0
2022-08-04,60.41,61.09,59.69,60.33,261763,56.8537954635868,57.4937653512749,56.1761802883876,56.7785048885647,278136.273947231,0.0,1.0
2022-08-05,61.14,61.544,59.85,59.85,112562,57.5408219606637,57.9210393645255,56.3267614384319,56.3267614384319,119602.752367784,0.0,1.0
2022-08-08,61.59,62.6435,61.45,61.72,107481,57.9643314451632,58.9558142049859,57.8325729388745,58.0866786295742,114203.935850836,0.0,1.0
2022-08-09,61.88,61.95,61.29,61.56,107309,58.2372597796185,58.3031390327628,57.6819917888302,57.9360974795299,114021.177251954,0.0,1.0
2022-08-10,63.36,63.86,62.89,62.92,86947,59.6301354175279,60.1007015114162,59.1878032892729,59.2160372549062,92385.5342844094,0.0,1.0
2022-08-11,63.87,65.09,63.791,64.09,158928,60.110112833294,61.2582941023815,60.0357633904596,60.3171619146048,168868.945366173,0.0,1.0
2022-08-12,64.68,64.75,63.8299,63.96,192295,60.8724299053931,60.9383091585374,60.0723734325641,60.1948147301939,204323.05099912,0.0,1.0
2022-08-15,64.04,64.16,63.305,63.64,387191,60.270105305216,60.3830411677492,59.5783731472002,59.8936524301053,411409.794531321,0.0,1.0
2022-08-16,65.0,65.17,64.18,64.18,98380,61.1735922054816,61.3335846774036,60.4018638115047,60.4018638115047,104533.668360038,0.0,1.0
2022-08-17,63.63,64.22,63.4377,64.22,100198,59.8842411082276,60.4395090990158,59.7032613885181,60.4395090990158,106465.384248212,0.0,1.0
2022-08-18,64.27,64.4689,63.83,64.0,72965,60.4865657084046,60.6737569005534,60.0724675457829,60.2324600177049,77528.9602753624,0.0,1.0
2022-08-19,62.86,63.76,62.62,63.76,268650,59.1595693236396,60.0065882926385,58.9336975985732,60.0065882926385,285454.055752431,0.0,1.0
2022-08-22,61.72,62.1689,61.4,61.85,208081,58.0866786295742,58.5091528686671,57.7855163294857,58.2090258139852,221096.465196432,0.0,1.0
2022-08-23,63.0,63.54,61.97,61.97,73208,59.2913278299283,59.7995392113277,58.3219616765184,58.3219616765184,77787.1599237817,0.0,1.0
2022-08-24,63.33,63.4112,62.54,62.74,56164,59.6019014518946,59.678321385542,58.858407023551,59.0466334611064,59677.057834653,0.0,1.0
2022-08-25,65.56,65.57,63.89,63.89,68353,61.7006262306365,61.7100375525143,60.1289354770495,60.1289354770495,72628.4797053635,0.0,1.0
2022-08-26,63.97,65.94,63.89,65.85,78396,60.2042260520716,62.0582564619916,60.1289354770495,61.9735545650917,83299.6692900338,0.0,1.0
2022-08-29,63.34,64.0553,62.8201,63.15,72262,59.6113127737724,60.284504627689,59.1220181493473,59.4324976580948,76781.9876299354,0.0,1.0
2022-08-30,61.2,63.34,60.87,63.34,255873,57.5972898919303,59.6113127737724,57.2867162699641,59.6113127737724,271877.854485545,0.0,1.0
2022-08-31,60.21,61.25,60.13,61.25,105892,56.6655690260315,57.6443465013192,56.5902784510093,57.6443465013192,112515.543911172,0.0,1.0
2022-09-01,58.71,59.3,57.88,59.3,225521,55.2538707443665,55.8091387351547,54.4727310285119,55.8091387351547,239627.337082985,0.0,1.0
2022-09-02,58.95,60.36,58.71,59.81,165266,55.4797424694329,56.806738854198,55.2538707443665,56.2891161509208,175603.387224944,0.0,1.0
2022-09-06,58.88,59.79,58.53,59.35,86203,55.4138632162885,56.2702935071653,55.0844669505667,55.8561953445436,91594.9970892492,0.0,1.0
2022-09-07,59.98,60.1279,58.16,58.5,117755,56.4491086228428,56.588302073415,54.7362480410894,55.0562329849334,125120.574484003,0.0,1.0
2022-09-08,60.94,61.03,59.32,59.71,73007,57.3525955231084,57.4372974200083,55.8279613789103,56.1950029321432,77573.5873750892,0.0,1.0
2022-09-09,62.72,62.797,61.86,61.86,479057,59.0278108173508,59.1002779958096,58.2184371358629,58.2184371358629,509022.012233733,0.0,1.0
2022-09-12,62.37,63.3728,62.22,63.15,93893,58.698414551629,59.6421819095314,58.5572447234625,59.4324976580948,99766.0065392257,0.0,1.0
2022-09-13,59.7,61.48,59.48,60.55,108991,56.1855916102654,57.8608069045078,55.9785425289545,56.9855539698755,115808.386341013,0.0,1.0
2022-09-14,57.77,59.16,57.15,59.15,134685,54.3692064878565,55.677380228866,53.785704531435,55.6679689069882,143109.545873873,0.0,1.0
2022-09-15,57.2,58.37,56.98,57.68,128400,53.8327611408238,54.9338858005225,53.6257120595129,54.2845045909566,136431.419164757,0.0,1.0
2022-09-16,55.95,56.44,55.3344,56.12,117891,52.656345906103,53.1175006781135,52.0769849313077,52.816338378025,125265.081283119,0.0,1.0
2022-09-19,57.24,57.36,55.0,55.09,107461,53.8704064283349,53.983342290868,51.7622703277152,51.8469722246151,114182.684850966,0.0,1.0
2022-09-20,56.06,56.32,55.41,56.32,94139,52.7598704467584,53.0045648155803,52.1481345247036,53.0045648155803,100027.393837625,0.0,1.0
2022-09-21,54.78,56.61,54.75,56.37,317978,51.5552212464043,53.2774931500356,51.526987280771,53.0516214249692,337867.521831552,0.0,1.0
2022-09-22,54.02,55.36,53.92,55.16,214490,50.8399607836941,52.1010779153148,50.7458475649164,51.9128514777594,227906.348104742,0.0,1.0
2022-09-23,51.73,52.47,51.0,52.42,342394,49.0096469049061,49.7107321303,48.3180358041796,49.6633615069626,361399.086477135,0.3452,1.0
2022-09-26,50.77,52.28,50.6,51.27,312958,48.1001309368274,49.5307237616178,47.9390708174801,48.5738371702017,330329.197666172,0.0,1.0
2022-09-27,51.41,52.0049,50.88,51.56,415895,48.7064749155465,49.2700905920153,48.2043463081697,48.8485867855588,438979.868427625,0.0,1.0
2022-09-28,52.82,53.01,51.17,51.51,187170,50.0423264936621,50.2223348623443,48.4790959235268,48.8012161622214,197559.148279249,0.0,1.0
2022-09-29,51.92,52.34,51.12,52.34,149859,49.1896552735883,49.5875685096227,48.4317253001894,49.5875685096227,158177.145920714,0.0,1.0
2022-09-30,51.87,52.865,51.46,51.87,175762,49.1422846502509,50.0849600546657,48.7538455388839,49.1422846502509,185517.930329954,0.0,1.0
2022-10-03,54.26,54.52,52.68,52.72,204186,51.4066004457801,51.6529276871347,49.9096887483173,49.9475852469872,215519.646580899,0.0,1.0
2022-10-04,56.41,56.45,55.25,55.31,167457,53.4435372492896,53.4814337479596,52.3445387878612,52.4013835358661,176751.948995022,0.0,1.0
2022-10-05,55.9031,56.24,55.05,55.51,165781,52.9632938698947,53.2824771299423,52.1550562945115,52.5908660292158,174982.920130802,0.0,1.0
2022-10-06,55.3,56.15,55.15,55.36,206871,52.3919094111986,53.197210007935,52.2497975411863,52.4487541592036,218353.68148569,0.0,1.0
2022-10-07,54.0,55.05,53.71,54.67,176973,51.1602732044254,52.1550562945115,50.8855235890683,51.795039557147,186796.148679936,0.0,1.0
2022-10-10,54.71,55.1,54.32,54.32,158141,51.832936055817,52.2024269178489,51.463445193785,51.463445193785,166918.850606554,0.0,1.0
2022-10-11,54.21,55.1309,53.6356,54.11,109419,51.3592298224426,52.2317019630714,50.8150361015422,51.2644885757678,115492.463779277,0.0,1.0
2022-10-12,54.06,54.4,53.43,54.09,92903,51.2171179524304,51.5392381911249,50.6202480983787,51.2455403264328,98059.7187187429,0.0,1.0
2022-10-13,55.43,55.77,52.35,52.66,154534,52.515073031876,52.8371932705705,49.5970426342902,49.8907404989823,163111.638725146,0.0,1.0
2022-10-14,53.53,56.01,53.4,55.95,494136,50.7149893450536,53.0645722625902,50.5918257243763,53.0077275145852,521563.751103891,0.0,1.0
2022-10-17,54.74,55.31,54.53,54.53,105215,51.8613584298194,52.4013835358661,51.6624018118022,51.6624018118022,111055.114527976,0.0,1.0
2022-10-18,55.85,56.54,55.16,55.92,80930,52.9129862679104,53.5667008699669,52.2592716658538,52.9793051405828,85422.1396069865,0.0,1.0
2022-10-19,54.85,55.92,54.6897,55.38,109708,51.9655738011618,52.9793051405828,51.813703582742,52.4677024085385,115797.505152641,0.0,1.0
2022-10-20,55.2,56.58,54.62,54.81,79122,52.2971681645238,53.6045973686369,51.7476689338096,51.9276773024918,83513.7838871121,0.0,1.0
2022-10-21,57.76,57.83,55.21,55.31,261477,54.7225440794002,54.7888629520726,52.3066422891913,52.4013835358661,275990.668454418,0.0,1.0
2022-10-24,57.27,57.85,56.91,57.73,124880,54.2583119706934,54.8078112014076,53.9172434826639,54.6941217053978,131811.649501056,0.0,1.0
2022-10-25,58.11,58.21,56.5958,56.66,166651,55.0541384427623,55.1488796894371,53.6195664856115,53.6803903659768,175901.210770343,0.0,1.0
2022-10-26,58.41,59.45,57.9699,58.35,106941,55.3383621827868,56.3236711482054,54.9214059561708,55.2815174347819,112876.918716307,0.0,1.0
2022-10-27,58.26,58.9,58.04,58.67,91629,55.1962503127746,55.8025942914937,54.9878195700899,55.5846894241415,96715.0034603801,0.0,1.0
2022-10-28,57.81,58.18,56.991,57.76,178548,54.7699147027377,55.1204573154347,53.9939838924706,54.7225440794002,188458.57138945,0.0,1.0
2022-10-31,57.36,58.08,57.24,57.47,172769,54.3435790927008,55.0257160687598,54.229889596691,54.4477944640431,182358.799428635,0.0,1.0
2022-11-01,58.23,58.62,57.54,58.45,154690,55.1678279387721,55.5373188008041,54.5141133367155,55.3762586814568,163276.297736374,0.0,1.0
2022-11-02,56.11,58.74,56.11,58.02,97741,53.159313509265,55.6510082968139,53.159313509265,54.9688713207549,103166.259079778,0.0,1.0
2022-11-03,55.92,56.36,54.86,55.05,114144,52.9793051405828,53.3961666259522,51.9750479258292,52.1550562945115,120479.73190782,0.0,1.0
2022-11-04,58.81,59.4,57.66,57.66,83410,55.7173271694863,56.276300524868,54.6278028327254,54.6278028327254,88039.7956829203,0.0,1.0
2022-11-07,59.06,59.27,58.38,59.07,79186,55.9541802861734,56.1531369041907,55.3099398087844,55.9636544108409,83581.336301975,0.0,1.0
2022-11-08,60.19,60.71,59.2148,59.32,122595,57.0247563735994,57.5174108563087,56.1008397360261,56.2005075275281,129399.817189157,0.0,1.0
2022-11-09,58.11,59.986,57.9892,59.69,73770,55.0541384427623,56.8314842303827,54.939691016779,56.5510501402251,77864.7131942097,0.0,1.0
2022-11-10,61.76,61.8,60.25,60.35,89927,58.5121939463947,58.5500904450647,57.0816011216043,57.1763423682792,94918.5314276224,0.0,1.0
2022-11-11,63.41,64.27,62.49,62.49,181840,60.0754245165299,60.8901992379337,59.2038050471212,59.2038050471212,191933.298728956,0.0,1.0
2022-11-14,63.67,64.55,62.96,62.96,275054,60.3217517578846,61.1554747286234,59.6490889064931,59.6490889064931,290321.279963673,0.0,1.0
2022-11-15,63.4,64.44,63.0671,64.44,135781,60.0659503918625,61.051259357281,59.7505567816818,61.051259357281,143317.72566386,0.0,1.0
2022-11-16,62.24,62.84,61.97,62.84,75834,58.9669519304341,59.5353994104832,58.7111505644119,59.5353994104832,80043.2785735353,0.0,1.0
2022-11-17,61.68,61.71,60.76,61.04,116595,58.4364009490548,58.4648233230573,57.5647814796461,57.8300569703357,123066.778295769,0.0,1.0
2022-11-18,61.74,62.17,61.1728,62.17,33425,58.4932456970597,58.9006330577617,57.9558733459199,58.9006330577617,35280.3041685843,0.0,1.0
2022-11-21,62.14,62.4078,60.72,61.05,123901,58.8722106837592,59.1259277423545,57.5268849809762,57.8395310950032,130778.308654952,0.0,1.0
2022-11-22,64.16,64.2,62.86,62.86,62435,60.7859838665914,60.8238803652614,59.5543476598182,59.5543476598182,65900.5472181169,0.0,1.0
2022-11-23,64.13,64.18,63.575,63.83,120234,60.7575614925889,60.8049321159264,60.2317475735435,60.4733377525644,126907.766384609,0.0,1.0
2022-11-25,64.0,64.33,63.92,64.1,51718,60.6343978719116,60.9470439859387,60.5586048745717,60.7291391185865,54588.6842480431,0.0,1.0
2022-11-28,62.37,63.67,62.19,63.43,115810,59.0901155511114,60.3217517578846,58.9195813070966,60.0943727658649,122238.205707217,0.0,1.0
2022-11-29,63.22,63.59,63.02,63.18,40128,59.8954161478477,60.2459587605447,59.705933654498,59.8575196491778,42355.3641189813,0.0,1.0
2022-11-30,64.44,64.4606,62.3883,63.7,125169,61.051259357281,61.070776054096,59.1074531992529,60.350174131887,132116.690874421,0.0,1.0
2022-12-01,64.52,65.13,64.17,64.75,215659,61.1270523546209,61.7049739593376,60.7954579912589,61.3449572219731,227629.47245154,0.0,1.0
2022-12-02,65.39,65.5887,63.57,63.57,72619,61.9513012006922,62.1395520578352,60.2270105112097,60.2270105112097,76649.8252331614,0.0,1.0
2022-12-05,63.88,65.24,63.8301,65.24,130118,60.5207083759018,61.8091893306799,60.473432493811,61.8091893306799,137340.392454984,0.0,1.0
2022-12-06,63.78,64.53,63.22,63.99,51856,60.4259671292269,61.1365264792884,59.8954161478477,60.6249237472441,54734.3441425911,0.0,1.0
2022-12-07,63.43,64.25,63.33,63.5,139348,60.0943727658649,60.8712509885988,59.99963151919,60.1606916385373,147082.71728598,0.0,1.0
2022-12-08,63.48,64.49,63.3772,64.04,100851,60.1417433892023,61.0986299806184,60.0443493876206,60.6722943705816,106448.884239518,0.0,1.0
2022-12-09,62.61,63.88,62.57,63.4212,278760,59.317494543131,60.5207083759018,59.2795980444611,60.0860355361575,294232.986986823,0.0,1.0
2022-12-12,63.2,63.21,61.975,62.59,148820,59.8764678985127,59.8859420231802,58.7158876267457,59.2985462937961,157080.474685676,0.0,1.0
2022-12-13,63.89,65.43,63.58,65.15,169579,60.5301825005693,61.9891976993622,60.2364846358772,61.7239222086725,178991.733750317,0.0,1.0
2022-12-14,63.0,63.78,62.62,63.78,87756,59.686985405163,60.4259671292269,59.3269686677985,60.4259671292269,92627.026854698,0.0,1.0
2022-12-15,60.67,61.82,60.6,61.82,68075,57.4795143576387,58.5690386943996,57.4131954849663,58.5690386943996,71853.603777902,0.0,1.0
2022-12-16,60.79,60.86,60.016,60.02,142260,57.5932038536486,57.659522726321,56.8599066043851,56.8636962542521,150156.352162238,0.0,1.0
2022-12-19,59.96,61.31,59.6501,60.79,73316,56.8068515062472,58.0858583363578,56.5132483828018,57.5932038536486,77385.5132512767,0.0,1.0
2022-12-20,60.83,61.1975,59.97,59.97,95276,57.6311003523185,57.9792744338486,56.8163256309147,56.8163256309147,100564.435601078,0.0,1.0
2022-12-21,61.88,62.18,61.37,61.45,84890,58.6258834424046,58.9101071824291,58.1427030843628,58.2184960817026,89601.9452766227,0.0,1.0
2022-12-22,61.26,61.46,59.92,61.46,98763,58.0384877130204,58.2279702063701,56.7689550075773,58.2279702063701,104244.986704619,0.0,1.0
2022-12-23,61.54,61.55,60.81,61.07,124110,58.5468692426777,58.5563828710889,57.8523743686583,58.0997287073502,130454.958545119,0.2566,1.0
2022-12-27,61.86,62.195,61.52,61.73,123097,58.8513053518369,59.1700119036129,58.5278419858553,58.727628182491,129390.17026854,0.0,1.0
2022-12-28,60.3,61.9353,60.275,61.79,151718,57.3671793196858,58.9229429737734,57.3433952486578,58.7847099529583,159474.380795652,0.0,1.0
2022-12-29,61.05,61.3,60.51,60.51,117754,58.0807014505277,58.3185421608083,57.5669655163216,57.5669655163216,123774.016505696,0.0,1.0
2022-12-30,60.59,60.85,60.1694,60.78,94555,57.6430745436114,57.8904288823032,57.2429313326352,57.8238334834246,99388.9985112697,0.0,1.0
2023-01-03,60.62,61.55,60.13,60.75,176974,57.671615428845,58.5563828710889,57.205447636695,57.795292598191,186021.560176971,0.0,1.0
2023-01-04,62.18,62.3,60.93,60.93,159280,59.1557414609961,59.2699050019308,57.966537909593,57.966537909593,167422.977979748,0.0,1.0
2023-01-05,62.47,62.6087,61.09,61.84,56608,59.4316366849216,59.5635907109853,58.1187559641726,58.8322780950145,59502.0086481514,0.0,1.0
2023-01-06,64.8,64.9373,63.08,63.08,171852,61.648312104737,61.7789342228231,60.0119680180063,60.0119680180063,180637.70474495,0.0,1.0
2023-01-09,64.85,65.87,64.82,65.44,253069,61.6958802467931,62.6662703447381,61.6673393615595,62.2571843230554,266006.815760653,0.0,1.0
2023-01-10,65.92,65.96,64.61,64.79,86501,62.7138384867942,62.7518930004391,61.4675531649237,61.6387984763258,90923.2484820829,0.0,1.0
2023-01-11,66.76,66.79,66.09,66.44,213574,63.5129832733371,63.5415241585708,62.875570169785,63.2085471641779,224492.686458103,0.0,1.0
2023-01-12,67.89,67.92,66.59,67.28,115454,64.5880232838055,64.6165641690392,63.3512515903463,64.0076919507208,121356.432067264,0.0,1.0
2023-01-13,68.14,68.25,67.29,67.46,226990,64.8258639940861,64.9305139066096,64.017205579132,64.1789372621228,238594.561599843,0.0,1.0
2023-01-17,67.39,68.37,67.34,68.23,139561,64.1123418632443,65.0446774475443,64.0647737211881,64.9114866497872,146695.870353036,0.0,1.0
2023-01-18,66.67,68.49,66.62,68.01,144933,63.4273606176361,65.158840988479,63.3797924755799,64.7021868247402,152342.506702278,0.0,1.0
2023-01-19,66.06,66.45,65.435,66.1,87668,62.8470292845514,63.2180607925891,62.2524275088498,62.8850837981962,92149.9098036697,0.0,1.0
2023-01-20,67.58,67.59,65.8,66.13,175501,64.2931008030575,64.3026144314688,62.5996749458595,62.9136246834299,184473.255012705,0.0,1.0
2023-01-23,67.94,68.1145,67.405,67.51,128646,64.6355914258616,64.8016042416375,64.1266123058611,64.226505404179,135222.855507174,0.0,1.0
2023-01-24,67.88,68.05,66.91,67.59,64931,64.5785096553943,64.7402413383851,63.6556876995055,64.3026144314688,68250.5109442679,0.0,1.0
2023-01-25,68.34,68.37,66.98,67.16,142323,65.0161365623106,65.0446774475443,63.722283098384,63.8935284097861,149599.073926492,0.0,1.0
2023-01-26,69.61,69.61,68.04,68.67,133775,66.2243673705362,66.2243673705362,64.7307277099739,65.330086299881,140614.068804877,0.0,1.0
2023-01-27,69.68,70.07,69.14,69.24,274490,66.2909627694147,66.6619942774525,65.7772268352086,65.8723631193209,288522.935871804,0.0,1.0
2023-01-30,69.04,69.9026,69.0,69.05,87355,65.6820905510964,66.5027361378486,65.6440360374515,65.6916041795076,91820.9080953092,0.0,1.0
2023-01-31,70.54,70.56,69.03,69.24,89490,67.1091348127801,67.1281620696025,65.6725769226851,65.8723631193209,94065.0571283753,0.0,1.0
2023-02-01,71.86,72.33,70.0701,70.27,274479,68.3649337630618,68.8120742983893,66.6620894137366,66.852266845677,288511.373511446,0.0,1.0
2023-02-02,71.93,72.11,71.242,72.04,717393,68.4315291619403,68.6027744733424,67.7769915272481,68.5361790744638,754068.762191268,0.0,1.0
2023-02-03,71.56,72.6,71.37,71.37,637591,68.079524910725,69.0689422654924,67.8987659709118,67.8987659709118,670186.991167035,0.0,1.0
2023-02-06,70.35,71.07,69.88,71.07,244663,66.9283758729668,67.613357118575,66.4812353376392,67.613357118575,257171.070200019,0.0,1.0
2023-02-07,70.42,70.62,69.332,70.42,435500,66.9949712718454,67.1852438400699,65.9598885007041,66.9949712718454,457764.35779872,0.0,1.0
2023-02-08,69.7,70.428,69.61,70.1,171712,66.3099900262372,67.0025821745744,66.2243673705362,66.6905351626862,180490.547431306,0.0,1.0
2023-02-09,68.6,70.51,68.39,70.26,236961,65.2634909010025,67.0805939275464,65.0637047043667,66.8427532172658,249075.315702279,0.0,1.0
2023-02-10,68.82,68.87,67.87,68.35,1354741,65.4727907260494,65.5203588681055,64.5689960269831,65.0256501907218,1424000.33030676,0.0,1.0
2023-02-13,69.37,69.55,68.44,68.89,282543,65.9960402886668,66.1672856000688,65.1112728464229,65.539386124928,296987.634777322,0.0,1.0
2023-02-14,69.68,69.88,68.54,68.98,169153,66.2909627694147,66.4812353376392,65.2064091305351,65.625008780629,177800.721962634,0.0,1.0
2023-02-15,69.79,69.8,68.62,68.9,121392,66.3956126819382,66.4051263103494,65.2825181578249,65.5488997533392,127598.004413094,0.0,1.0
2023-02-16,69.82,70.63,69.08,69.08,99110,66.4241535671719,67.1947574684811,65.7201450647412,65.7201450647412,104176.866823034,0.0,1.0
2023-02-17,68.73,69.23,68.5,69.23,111424,65.3871680703484,65.8628494909096,65.1683546168902,65.8628494909096,117120.403681664,0.0,1.0
2023-02-21,67.11,68.52,66.76,68.34,60927,63.84596026773,65.1873818737127,63.5129832733371,65.0161365623106,64041.8117740588,0.0,1.0
2023-02-22,67.52,67.9521,67.17,67.17,153311,64.2360190325902,64.6471029162392,63.9030420381973,63.9030420381973,161148.820800183,0.0,1.0
2023-02-23,67.7,68.205,66.91,67.82,258840,64.4072643439922,64.8877025787591,63.6556876995055,64.5214278849269,272072.850453779,0.0,1.0
2023-02-24,67.72,67.75,66.31,66.76,147961,64.4262916008147,64.4548324860483,63.084869994832,63.5129832733371,155525.309171656,0.0,1.0
2023-02-27,68.39,69.0325,68.3301,68.47,84721,65.0637047043667,65.6749553297879,65.0067180701835,65.1398137316565,89052.2483514705,0.0,1.0
2023-02-28,68.9,69.44,68.32,68.49,149039,65.5488997533392,66.0626356875454,64.9971093054882,65.158840988479,156658.420486713,0.0,1.0
2023-03-01,69.93,70.33,69.36,69.36,292198,66.5288034796954,66.9093486161444,65.9865266602555,65.9865266602555,307136.233800391,0.0,1.0
2023-03-02,70.95,71.05,69.1229,69.34,193645,67.4991935776403,67.5943298617525,65.7609585306254,65.9674994034331,203544.842860926,0.0,1.0
2023-03-03,71.94,72.005,70.8,71.3,199409,68.4410427903516,68.5028813750245,67.3564891514719,67.8321705720332,209603.519688369,0.0,1.0
2023-03-06,70.12,71.73,69.87,71.73,114630,66.7095624195086,68.2412565937158,66.471721709228,68.2412565937158,120490.306164104,0.0,1.0
2023-03-07,68.41,69.8424,68.26,69.81,114303,65.0827319611892,66.445464094813,64.9400275350208,66.4146399387607,120146.588724379,0.0,1.0
2023-03-08,68.96,69.14,68.2701,68.53,153092,65.6059815238065,65.7772268352086,64.9496362997161,65.1968955021239,160918.624716697,0.0,1.0
2023-03-09,66.95,69.2484,66.8523,69.05,81413,63.6937422131504,65.8803545671863,63.6007940635727,65.6916041795076,85575.1312548041,0.0,1.0
2023-03-10,64.7,66.88,64.29,66.88,152870,61.5531758206248,63.6271468142718,61.1631170557646,63.6271468142718,160685.275262205,0.0,1.0
2023-03-13,63.9,64.8,63.105,63.63,207536,60.7920855477268,61.648312104737,60.0357520890344,60.5352175806237,218146.001745385,0.0,1.0
2023-03-14,64.78,65.64,64.0332,65.21,131905,61.6292848479146,62.4474568912799,60.9188070781643,62.0383708695972,138648.467544065,0.0,1.0
2023-03-15,61.72,63.06,60.84,63.06,225443,58.7181145540798,59.9929407611839,57.880915253892,59.9929407611839,236968.47328408,0.0,1.0
2023-03-16,62.47,62.53,60.69,61.1,98976,59.4316366849216,59.488718455389,57.7382108277236,58.1282695925838,104036.016251403,0.0,1.0
2023-03-17,61.54,62.27,61.305,62.18,52035,58.5468692426777,59.2413641166971,58.3232989750139,59.1557414609961,54695.2201103477,0.0,1.0
2023-03-20,62.76,63.1,62.06,62.06,252765,59.7075319088471,60.0309952748288,59.0415779200614,59.0415779200614,265687.274165312,0.0,1.0
2023-03-21,63.9,64.2099,63.5,63.64,59971,60.7920855477268,61.0869128921906,60.4115404112778,60.5447312090349,63036.9375466063,0.0,1.0
2023-03-22,62.46,64.18,62.43,63.8694,175961,59.4221230565104,61.0584671432411,59.3935821712767,60.7629738447884,184956.771900392,0.0,1.0
2023-03-23,62.22,63.79,61.69,62.87,203632,59.193795974641,60.6874356352033,58.6895736688461,59.8121818213706,214042.414942064,0.0,1.0
2023-03-24,62.23,62.4699,60.77,61.22,662996,59.4380108159571,59.6671475473527,58.0435146599022,58.4733251189603,694138.994788223,0.2467,1.0
2023-03-27,62.89,63.3883,62.3018,62.79,91379,60.0683994892422,60.5443429375725,59.5065894625357,59.972886053896,95671.3573004257,0.0,1.0
2023-03-28,63.46,63.6362,62.88,62.88,133319,60.6128260707157,60.7811207437958,60.0588481457076,60.0588481457076,139581.410213894,0.0,1.0
2023-03-29,64.16,64.2995,63.9435,63.98,142287,61.2814201181393,61.4146613604473,61.0746335306147,61.1094959345161,148970.665209793,0.0,1.0
2023-03-30,64.36,64.922,64.19,64.84,120337,61.4724469888318,62.0092324954776,61.3100741487432,61.9309114784937,125989.605089368,0.0,1.0
2023-03-31,65.32,65.35,64.54,64.69,122935,62.3893759681556,62.4180299987594,61.644371172455,61.7876413254743,128709.641271275,0.0,1.0
2023-04-03,65.59,66.09,65.115,65.44,530601,62.6472622435904,63.1248294203215,62.1935734256958,62.503992090571,555524.987742951,0.0,1.0
2023-04-04,63.88,65.53,63.4,65.53,114806,61.0139824991699,62.5899541823826,60.555518009508,62.5899541823826,120198.796728271,0.0,1.0
2023-04-05,63.57,63.6985,62.87,63.42,153366,60.7178908495966,60.8406256140165,60.049296802173,60.5746206965773,160570.080475132,0.0,1.0
2023-04-06,63.35,63.47,62.88,63.39,117235,60.5077612918349,60.6223774142504,60.0588481457076,60.5459666659734,122741.894451848,0.0,1.0
2023-04-10,64.42,64.49,63.31,63.31,190054,61.5297550500395,61.5966144547819,60.4695559176964,60.4695559176964,198981.430529718,0.0,1.0
2023-04-11,65.15,65.52,64.77,64.77,218622,62.227003128067,62.580402838848,61.8640520737513,61.8640520737513,228891.358799436,0.0,1.0
2023-04-12,65.04,66.05,65.02,65.93,101916,62.1219383491861,63.086624046183,62.1028356621169,62.9720079237676,106703.313131356,0.0,1.0
2023-04-13,65.55,65.74,64.69,65.23,85880,62.6090568694519,62.7905323966097,61.7876413254743,62.303413876344,89914.0520793678,0.0,1.0
2023-04-14,65.08,66.0,64.65,65.68,306581,62.1601437233246,63.0388673285099,61.7494359513358,62.733224335402,320982.068008205,0.0,1.0
2023-04-17,65.34,65.35,64.8,64.99,136955,62.4084786552248,62.4180299987594,61.8927061043552,62.074181631513,143388.204500813,0.0,1.0
2023-04-18,65.49,65.815,65.14,65.63,49575,62.5517488082441,62.8621674731194,62.2174517845324,62.6854676177289,51903.6927321223,0.0,1.0
2023-04-19,64.92,65.08,64.6182,64.95,71133,62.0073222267707,62.1601437233246,61.7190626788957,62.0359762573745,74474.3393870711,0.0,1.0
2023-04-20,64.52,65.23,64.3204,64.4,100956,61.6252684853857,62.303413876344,61.4346236684347,61.5106523629703,105698.218930189,0.0,1.0
2023-04-21,63.52,64.2099,63.09,64.18,105285,60.6701341319235,61.3290813223771,60.2594263599347,61.3005228052086,110230.565593575,0.0,1.0
2023-04-24,64.15,64.15,63.54,63.54,239940,61.2718687746047,61.2718687746047,60.6892368189927,60.6892368189927,251210.731904093,0.0,1.0
2023-04-25,61.92,63.28,61.8815,63.28,273842,59.1419191663838,60.4409018870925,59.1051464937755,60.4409018870925,286705.214829044,0.0,1.0
2023-04-26,61.13,62.01,60.97,61.84,158543,58.3873630271487,59.2278812581954,58.2345415305947,59.0655084181069,165990.260349548,0.0,1.0
2023-04-27,62.25,62.25,61.115,61.32,83311,59.4571135030264,59.4571135030264,58.3730360118467,58.5688385543065,87224.3781181208,0.0,1.0
2023-04-28,62.74,62.8899,61.8401,62.03,308178,59.9251293362229,60.0683039758069,59.0656039315422,59.2469839452647,322654.084090771,0.0,1.0
2023-05-01,62.72,63.15,62.55,62.97,314496,59.9060266491537,60.3167344211424,59.7436538090651,60.1448102375192,329268.860302199,0.0,1.0
2023-05-02,62.28,62.35,60.85,62.25,171010,59.4857675336303,59.5526269383726,58.1199254081792,59.4571135030264,179042.874314074,0.0,1.0
2023-05-03,61.52,62.81,61.49,62.47,341300,58.7598654249989,59.9919887409653,58.7312113943951,59.6672430607881,357331.927977274,0.0,1.0
2023-05-04,60.71,61.58,60.4026,61.46,212916,57.9862065986945,58.8171734862067,57.6925982984402,58.7025573637912,222917.330141252,0.0,1.0
2023-05-05,62.09,62.33,61.22,61.22,245637,59.3042920064724,59.5335242513034,58.4733251189603,58.4733251189603,257175.337804142,0.0,1.0
2023-05-08,61.95,62.78,61.7244,62.67,308258,59.1705731969877,59.9633347103614,58.9550948868466,59.8582699314805,322737.841940868,0.0,1.0
2023-05-09,61.63,61.93,61.42,61.5,124200,58.8649302038798,59.1514705099185,58.6643519896527,58.7407627379297,130034.062275937,0.0,1.0
2023-05-10,61.04,62.27,60.42,62.27,281445,58.301400935337,59.4762161900956,57.7092176361904,59.4762161900956,294665.351507658,0.0,1.0
2023-05-11,60.23,60.54,60.05,60.3,105407,57.5277421090326,57.8238337586059,57.3558179254094,57.594601513775,110358.296314974,0.0,1.0
2023-05-12,60.35,60.684,59.97,60.47,73458,57.6423582314481,57.9613731055045,57.2794071771324,57.7569743538635,76908.5519055217,0.0,1.0
2023-05-15,61.15,61.3299,60.5071,60.6,381695,58.4064657142179,58.5782943844058,57.792409838377,57.8811418198136,399624.407410739,0.0,1.0
2023-05-16,60.04,60.94,60.0003,60.94,64462,57.3462665818748,58.2058874999908,57.3083477480423,58.2058874999908,67489.981662089,0.0,1.0
2023-05-17,60.98,61.11,60.13,60.42,479161,58.2440928741293,58.3682603400794,57.4322286736864,57.7092176361904,501668.690130437,0.0,1.0
2023-05-18,61.53,61.6072,60.34,60.72,146266,58.7694167685336,58.8431531406208,57.6328068879135,57.9957579422291,153136.571279003,0.0,1.0
2023-05-19,61.17,61.94,61.03,61.94,236868,58.4255684012871,59.1610218534531,58.2918495918024,59.1610218534531,247994.43046036,0.0,1.0
2023-05-22,61.22,61.53,61.0,61.31,168953,58.4733251189603,58.7694167685336,58.2631955611986,58.5592872107719,176889.250593449,0.0,1.0
2023-05-23,60.79,61.28,60.31,60.89,107975,58.0626173469715,58.530633180168,57.6041528573096,58.1581307823177,113046.923303094,0.0,1.0
2023-05-24,59.68,60.36,59.5092,60.36,126605,57.0024182146284,57.6519095749827,56.839281267057,57.6519095749827,132552.032644485,0.0,1.0
2023-05-25,59.26,59.7,58.8382,59.43,81800,56.6012617861742,57.0215209016976,56.1983861158838,56.7636346262628,85642.4017244095,0.0,1.0
2023-05-26,59.56,59.785,59.2275,59.71,219142,56.8878020922129,57.1027073217419,56.5702199196867,57.0310722452322,229435.784825068,0.0,1.0
2023-05-30,58.72,59.56,58.49,59.56,178075,56.0854892353046,56.8878020922129,55.8658083340083,56.8878020922129,186439.739450785,0.0,1.0
2023-05-31,57.64,58.28,57.46,58.25,218042,55.0539441335653,55.6652301197812,54.8820199499421,55.6365760891773,228284.114386231,0.0,1.0
2023-06-01,58.27,58.49,57.55,57.8,325268,55.6556787762466,55.8658083340083,54.9679820417537,55.2067656301193,340546.85481779,0.0,1.0
2023-06-02,61.21,61.371,59.5,59.5,140195,58.4637737754256,58.6175504063331,56.8304940310051,56.8304940310051,146780.397429751,0.0,1.0
2023-06-05,61.0,61.56,60.46,61.21,251194,58.2631955611986,58.7980707991374,57.7474230103289,58.4637737754256,262993.36746652,0.0,1.0
2023-06-06,61.96,62.0,60.66,60.66,405924,59.1801245405223,59.2183299146608,57.9384498810214,57.9384498810214,424991.51928581,0.0,1.0
2023-06-07,62.9,62.99,61.94,62.05,2087862,60.0779508327769,60.1639129245885,59.1610218534531,59.2660866323339,2185935.40524608,0.0,1.0
2023-06-08,62.16,63.22,61.67,63.02,2078926,59.3711514112148,60.3835938258848,58.9031355780183,60.1925669551923,2176579.65339022,0.0,1.0
2023-06-09,61.7,62.01,61.27,62.01,20955645,58.9317896086221,59.2278812581954,58.5210818366334,59.2278812581954,21939997.1575075,0.0,1.0
2023-06-12,61.84,62.11,61.08,61.53,708014,59.0655084181069,59.3233946935417,58.3396063094755,58.7694167685336,741271.630984181,0.0,1.0
2023-06-13,63.41,63.49,62.5,62.5,456573,60.5650693530426,60.6414801013196,59.695897091392,59.695897091392,478019.661155487,0.0,1.0
2023-06-14,62.92,64.08,62.49,63.83,319749,60.0970535198461,61.2050093698623,59.6863457478573,60.9662257814968,334768.610134208,0.0,1.0
2023-06-15,63.57,63.67,62.7,62.71,242056,60.7178908495966,60.8134042849428,59.8869239620844,59.896475305619,253426.127039165,0.0,1.0
2023-06-16,63.28,63.56,62.9249,63.56,199087,60.4409018870925,60.708339506062,60.1017336781781,60.708339506062,208438.738778821,0.0,1.0
2023-06-20,62.31,62.55,61.82,62.55,615338,59.5144215642341,59.7436538090651,59.0464057310376,59.7436538090651,644242.349539055,0.0,1.0
2023-06-21,62.39,62.7442,61.84,61.95,166320,59.5908323125111,59.9291409005074,59.0655084181069,59.1705731969877,174132.570352125,0.0,1.0
2023-06-22,61.98,62.025,61.28,61.87,62598,59.1992272275916,59.2422082734974,58.530633180168,59.0941624487107,65538.4237548238,0.0,1.0
2023-06-23,61.77,61.842,60.9326,61.36,111545,58.9986490133645,59.0674186868138,58.1988195057752,58.607043928445,116784.617363683,0.0,1.0
2023-06-26,62.57,62.77,61.78,61.78,159675,59.7627564961343,59.9537833668268,59.0082003568991,59.0082003568991,167175.433928424,0.0,1.0
2023-06-27,63.1,63.135,61.87,62.12,55516,60.7291614349674,60.7628463898046,59.545375879262,59.7859826995274,57683.3191374015,0.4818,1.0
2023-06-28,62.86,62.95,62.36,62.95,40991,60.4981788875127,60.5847973428083,60.0169652469821,60.5847973428083,42591.2698098066,0.0,1.0
2023-06-29,63.81,63.81,62.59,62.79,76431,61.412484804521,61.412484804521,60.2383235216262,60.4308089778384,79414.8311295974,0.0,1.0
2023-06-30,64.19,64.38,63.64,64.28,73145,61.7782071713242,61.9610683547259,61.2488721667405,61.8648256266198,76000.5471991,0.0,1.0
2023-07-03,64.85,65.24,64.14,64.14,156145,62.4134091768247,62.7887558164386,61.7300858072712,61.7300858072712,162240.82907107,0.0,1.0
2023-07-05,63.36,64.41,63.36,64.41,333557,60.9793925280434,61.9899411731577,60.9793925280434,61.9899411731577,346578.912052637,0.0,1.0
2023-07-06,62.76,62.97,61.769,62.7,130612,60.4019361594066,60.6040458884295,59.4481707238749,60.3441905225429,135711.032480263,0.0,1.0
2023-07-07,64.235,64.8,62.73,62.73,80898,61.821516398972,62.3652878127716,60.3730633409748,60.3730633409748,84056.2207575745,0.0,1.0
2023-07-10,64.22,64.56,63.8805,63.93,49043,61.8070799897561,62.1343052653169,61.4803359278358,61.5279760782483,50957.6161909284,0.0,1.0
2023-07-11,65.11,65.18,64.45,64.67,68236,62.6636402699006,62.7310101795749,62.0284382644002,62.2401722662337,70899.9020941662,0.0,1.0
2023-07-12,66.05,66.505,65.9,65.9,92136,63.5683219140982,64.0062263269811,63.4239578219391,63.4239578219391,95732.9471151312,0.0,1.0
2023-07-13,66.305,66.43,65.9,66.34,34310,63.8137408707689,63.9340442809015,63.4239578219391,63.847425825606,35649.4466388833,0.0,1.0
2023-07-14,65.29,66.2,64.941,66.2,74907,62.8368771804917,63.7126860062574,62.5009900594013,63.7126860062574,77831.3348696831,0.0,1.0
2023-07-17,65.31,65.45,64.79,64.95,120130,62.8561257261129,62.9908655454615,62.355663539961,62.5096519049308,124819.82001542,0.0,1.0
2023-07-18,66.21,66.45,65.25,65.25,52461,63.722310279068,63.9532928265228,62.7983800892492,62.7983800892492,54509.0533407886,0.0,1.0
2023-07-19,66.06,66.2907,65.79,66.22,170114,63.5779461869089,63.7999781606497,63.3180908210223,63.7319345518787,176755.172414077,0.0,1.0
2023-07-20,65.89,66.56,65.5401,66.21,49322,63.4143335491284,64.0591598274395,63.0775802434851,63.722310279068,51247.5082227631,0.0,1.0
2023-07-21,65.7,65.95,65.15,65.95,135836,63.2314723657268,63.4720791859921,62.7021373611431,63.4720791859921,141138.975040494,0.0,1.0
2023-07-24,65.92,66.2803,65.6039,65.93,161656,63.4432063675603,63.7899689169267,63.1389831040168,63.4528306403709,167966.975979461,0.0,1.0
2023-07-25,67.24,67.57,66.14,66.14,86063,64.7136103785612,65.0312113813114,63.6549403693938,63.6549403693938,89422.8599849085,0.0,1.0
2023-07-26,67.18,67.53,66.78,67.03,61280,64.6558647416975,64.992714290069,64.270893829273,64.5115006495383,63672.3430495706,0.0,1.0
2023-07-27,66.96,67.76,66.85,67.5,68788,64.444130739864,65.2140725647131,64.3382637389473,64.9638414716371,71473.4519205918,0.0,1.0
2023-07-28,67.45,67.75,67.12,67.35,120993,64.9157201075841,65.2044482919024,64.5981191048338,64.8194773794779,125716.51113898,0.0,1.0
2023-07-31,68.17,68.17,67.6,67.7,69040,65.6086677499482,65.6086677499482,65.0600841997432,65.1563269278494,71735.2898848295,0.0,1.0
2023-08-01,67.76,67.95,67.5,67.63,205476,65.2140725647131,65.3969337481147,64.9638414716371,65.0889570181751,213497.688649699,0.0,1.0
2023-08-02,66.74,67.48,66.615,67.05,45217,64.2323967380305,64.9445929260159,64.1120933278979,64.5307491951595,46982.2509084927,0.0,1.0
2023-08-03,66.48,67.12,66.0,66.59,79106,63.9821656449546,64.5981191048338,63.5202005500452,64.0880326458714,82194.2619007724,0.0,1.0
2023-08-04,66.28,67.26,66.24,66.785,89209,63.7896801887423,64.7328589241824,63.7511830974999,64.2757059656783,92691.6783797185,0.0,1.0
2023-08-07,66.62,66.8,66.27,66.39,53234,64.1169054643032,64.2901423748942,63.7800559159317,63.8955471896591,55312.2309056926,0.0,1.0
2023-08-08,66.07,66.1801,65.0,65.48,70115,63.5875704597195,63.6935337033643,62.5577732689839,63.0197383638933,72852.2573910026,0.0,1.0
2023-08-09,66.15,66.7599,66.065,66.22,47264,63.6645646422044,64.2515490409237,63.5827583233142,63.7319345518787,49109.1648481544,0.0,1.0
2023-08-10,65.54,66.53,65.4,66.42,86900,63.077484000757,64.0302870090077,62.9427441814084,63.9244200080909,90292.5360804126,0.0,1.0
2023-08-11,65.43,65.7089,65.1924,65.26,152574,62.9716169998403,63.2400379685282,62.7429442778601,62.8080043620598,158530.418871494,0.0,1.0
2023-08-14,66.68,66.72,65.5549,65.89,73335,64.1746511011669,64.2131481924093,63.0918241672448,63.4143335491284,76197.9647118188,0.0,1.0
2023-08-15,65.13,66.16,65.06,66.16,49737,62.6828888155219,63.674188915015,62.6155189058476,63.674188915015,51678.7096321229,0.0,1.0
2023-08-16,64.81,65.45,64.81,64.88,70538,62.3749120855822,62.9908655454615,62.3749120855822,62.4422819952565,73291.7711166876,0.0,1.0
2023-08-17,64.95,65.85,64.89,65.21,22638,62.5096519049308,63.375836457886,62.4519062680671,62.7598829980068,23521.7771206948,0.0,1.0
2023-08-18,64.95,65.088,64.47,64.47,22192,62.5096519049308,62.6424668697173,62.0476868100214,62.0476868100214,23058.3654855756,0.0,1.0
2023-08-21,65.06,65.22,64.72,65.22,55797,62.6155189058476,62.7695072708174,62.2882936302867,62.7695072708174,57975.2892483174,0.0,1.0
2023-08-22,64.83,65.42,64.67,65.41,50245,62.3941606312035,62.9619927270296,62.2401722662337,62.952368454219,52206.541718761,0.0,1.0
2023-08-23,64.72,64.95,64.491,64.86,20911,62.2882936302867,62.5096519049308,62.0678977829237,62.4230334496353,21727.3558340335,0.0,1.0
2023-08-24,64.34,64.824,64.12,64.41,66630,61.9225712634834,62.3883860675171,61.71083726165,61.9899411731577,69231.2045919206,0.0,1.0
2023-08-25,64.57,64.915,63.93,64.66,75107,62.1439295381275,62.4759669500937,61.5279760782483,62.2305479934231,78039.1427778084,0.0,1.0
2023-08-28,65.13,65.54,64.77,64.77,68319,62.6828888155219,63.077484000757,62.3364149943398,62.3364149943398,70986.142376038,0.0,1.0
2023-08-29,66.33,66.33,65.16,65.16,25912,63.8378015527954,63.8378015527954,62.7117616339537,62.7117616339537,26923.5925767049,0.0,1.0
2023-08-30,66.4,66.54,66.168,66.32,23699,63.9051714624697,64.0399112818183,63.6818883332635,63.8281772799848,24624.1980732992,0.0,1.0
2023-08-31,66.444,66.7423,66.33,66.55,24763,63.9475182628364,64.234610320777,63.8378015527954,64.0495355546289,25729.7361445254,0.0,1.0
2023-09-01,66.83,67.17,66.7,66.83,201790,64.3190151933261,64.6462404688869,64.1938996467881,64.3190151933261,209667.788902951,0.0,1.0
2023-09-05,65.68,66.83,65.68,66.66,73378,63.2122238201056,64.3190151933261,63.2122238201056,64.1554025555456,76242.6434120658,0.0,1.0
2023-09-06,65.24,65.97,64.76,65.47,108301,62.7887558164386,63.4913277316133,62.3267907215292,63.0101140910827,112529.021289353,0.0,1.0
2023-09-07,64.44,65.015,64.11,64.73,60288,62.0188139915896,62.5722096781998,61.7012129888393,62.2979179030973,62641.6158252694,0.0,1.0
2023-09-08,64.44,64.8125,64.32,64.58,26202,62.0188139915896,62.3773181537849,61.9033227178622,62.1535538109381,27224.9140434864,0.0,1.0
2023-09-11,64.16,65.1999,64.15,65.08,73528,61.7493343528924,62.750162482468,61.7397100800818,62.6347674514688,76398.4993431597,0.0,1.0
2023-09-12,64.11,64.65,64.0,64.08,55808,61.7012129888393,62.2209237206124,61.5953459879226,61.6723401704075,57986.7186832643,0.0,1.0
2023-09-13,63.6372,64.2,63.3523,64.2,34154,61.2461773703536,61.7878314441349,60.9719818379792,61.7878314441349,35487.3564705456,0.0,1.0
2023-09-14,65.07,65.12,64.31,64.31,56779,62.6251431786582,62.6732645427113,61.8936984450516,61.8936984450516,58995.6260772123,0.0,1.0
2023-09-15,64.39,64.955,64.31,64.75,28381,61.9706926275365,62.5144640413361,61.8936984450516,62.3171664487186,29488.9812025108,0.0,1.0
2023-09-18,64.06,64.45,63.91,64.28,283386,61.6530916247863,62.0284382644002,61.5087275326271,61.8648256266198,294449.259259883,0.0,1.0
2023-09-19,64.25,64.67,63.7679,64.09,36159,61.8359528081879,62.2401722662337,61.3719666159883,61.6819644432181,37570.630749501,0.0,1.0
2023-09-20,63.79,65.1,63.72,64.47,42843,61.3932362588997,62.65401599709,61.3258663492254,62.0476868100214,44515.5710390463,0.0,1.0
2023-09-21,62.78,63.33,62.77,63.32,25274,60.4211847050278,60.9505197096115,60.4115604322172,60.9408954368009,26260.6853497854,0.0,1.0
2023-09-22,62.42,63.1,62.4101,62.83,30471,60.3849974392599,61.0428282348174,60.3754201967952,60.7816307130519,31497.8869033353,0.3224,1.0
2023-09-25,62.95,63.0541,62.28,62.3,244633,60.8977185005032,60.9984246561173,60.2495616872334,60.2689096518086,252877.246129882,0.0,1.0
2023-09-26,61.8672,62.8242,61.77,62.48,37531,59.8502196984009,60.7760198033251,59.7561885905653,60.4430413329856,38795.8121941871,0.0,1.0
2023-09-27,62.19,62.43,61.85,62.27,56903,60.1624958466449,60.3946714215475,59.8335804488662,60.2398877049458,58820.6576239863,0.0,1.0
2023-09-28,62.99,63.21,62.25,62.25,36331,60.9364144296537,61.1492420399811,60.2205397403706,60.2205397403706,37555.3716348355,0.0,1.0
2023-09-29,63.0347,63.6999,62.8982,63.49,23751,60.9796571304793,61.6231704322511,60.8476072722534,61.4201135440342,24551.4197709664,0.0,1.0
2023-10-02,62.11,62.9,61.745,62.89,39429,60.085103988344,60.8493485890652,59.7320036348463,60.8396746067776,40757.7756788949,0.0,1.0
2023-10-03,61.56,62.19,61.3186,61.65,45254,59.5530349625255,60.1624958466449,59.3195050301026,59.640100803114,46779.0808940808,0.0,1.0
2023-10-04,61.66,61.88,60.98,61.82,124845,59.6497747854016,59.862602395729,58.9919439898441,59.8045585020033,129052.334693541,0.0,1.0
2023-10-05,61.1896,61.78,60.97,61.49,29984,59.1947106585924,59.7658625728529,58.9822700075565,59.4853170865122,30994.4747763318,0.0,1.0
2023-10-06,61.67,62.11,60.78,61.09,37224,59.6594487676892,60.085103988344,58.7984643440919,59.0983577950078,38478.4661510864,0.0,1.0
2023-10-09,62.04,62.2294,61.2225,61.5,51930,60.0173861123308,60.2006113368581,59.2265380603187,59.4949910687998,53680.0652059401,0.0,1.0
2023-10-10,62.82,63.33,62.33,62.33,24817,60.7719567307643,61.2653298274324,60.2979315986714,60.2979315986714,25653.344467857,0.0,1.0
2023-10-11,62.81,63.29,62.32,62.9,44198,60.7622827484767,61.226633898282,60.2882576163838,60.8493485890652,45687.4932018514,0.0,1.0
2023-10-12,61.96,63.11,61.39,63.11,34930,59.9399942540299,61.052502217105,59.3885772636361,61.052502217105,36107.1572817926,0.0,1.0
2023-10-13,61.78,62.41,61.54,62.38,38070,59.7658625728529,60.3753234569723,59.5336869979503,60.3463015101095,39352.9767454292,0.0,1.0
2023-10-16,62.34,62.6539,61.9788,62.22,60390,60.307605580959,60.6112718849671,59.9581813407306,60.1915177935077,62425.1711493689,0.0,1.0
2023-10-17,63.32,63.48,61.95,61.95,87164,61.2556558451448,61.4104395617465,59.9303202717423,59.9303202717423,90101.4674294351,0.0,1.0
2023-10-18,61.53,62.99,61.53,62.99,35693,59.5240130156627,60.9364144296537,59.5240130156627,60.9364144296537,36895.8707374469,0.0,1.0
2023-10-19,60.69,61.79,60.56,61.34,60999,58.7113985035034,59.7755365551405,58.5856367337645,59.3402073521981,63054.6947332398,0.0,1.0
2023-10-20,59.95,60.5,59.9367,60.42,135377,57.9955238142203,58.5275928400389,57.9826574177778,58.450200981738,139939.268002784,0.0,1.0
2023-10-23,58.78,59.5735,58.75,59.03,37199,56.86366788657,57.6312983810918,56.8346459397072,57.1055174437602,38452.6236394332,0.0,1.0
2023-10-24,59.77,60.075,59.09,59.09,33710,57.8213921330433,58.1164485928154,57.1635613374859,57.1635613374859,34846.0427131185,0.0,1.0
2023-10-25,58.91,59.46,58.85,59.39,41142,56.9894296563089,57.5214986821274,56.9313857625833,57.4537808061142,42528.5045773693,0.0,1.0
2023-10-26,59.5778,60.0948,58.97,58.97,24039,57.6354581934755,58.1356030777449,57.0474735500346,57.0474735500346,24849.1255052108,0.0,1.0
2023-10-27,59.45,59.8408,59.26,59.71,24548,57.5118246998398,57.8898839276396,57.3280190363752,57.7633482393177,25375.2790424691,0.0,1.0
2023-10-30,59.86,60.12,59.44,59.86,37490,57.9084579736318,58.1599815131097,57.5021507175522,57.9084579736318,38753.430475076,0.0,1.0
2023-10-31,59.8107,60.2,59.5068,59.78,40775,57.8607652409539,58.2373733714106,57.5667729192335,57.831066115331,42149.136506301,0.0,1.0
2023-11-01,59.41,59.86,58.7751,59.86,198601,57.4731287706894,57.9084579736318,56.8589276352491,57.9084579736318,205293.946273154,0.0,1.0
2023-11-02,60.64,60.65,59.57,59.57,85638,58.6630285920654,58.672702574353,57.6279124872911,57.6279124872911,88524.0405181263,0.0,1.0
2023-11-03,61.58,61.99,61.07,61.07,28643,59.5723829271007,59.9690162008927,59.0790098304326,59.0790098304326,29608.2824512564,0.0,1.0
2023-11-06,60.97,61.55,60.89,61.55,50624,58.9822700075565,59.5433609802379,58.9048781492556,59.5433609802379,52330.0523971792,0.0,1.0
2023-11-07,60.15,60.58,59.99,60.44,36236,58.1890034599725,58.6049846983397,58.0342197433708,58.4695489463132,37457.1700905536,0.0,1.0
2023-11-08,60.07,60.48,59.79,60.21,23972,58.1116116016716,58.5082448754636,57.8407400976186,58.2470473536982,24779.8675739803,0.0,1.0
2023-11-09,59.66,60.61,59.66,60.38,142307,57.7149783278796,58.6340066452026,57.7149783278796,58.4115050525875,147102.812233039,0.0,1.0
2023-11-10,60.23,60.25,59.525,59.82,25277,58.2663953182734,58.2857432828486,57.5843795669969,57.8697620444814,26128.8466822751,0.0,1.0
2023-11-13,60.05,60.38,59.79,59.9,39377,58.0922636370964,58.4115050525875,57.8407400976186,57.9471539027823,40704.0232546564,0.0,1.0
2023-11-14,62.41,62.53,61.2,61.2,61335,60.3753234569723,60.4914112444236,59.2047716001715,59.2047716001715,63402.0180898582,0.0,1.0
2023-11-15,62.89,63.5719,62.45,62.45,90906,60.8396746067776,61.4993434589697,60.4140193861228,60.4140193861228,93969.5745736798,0.0,1.0
2023-11-16,62.51,62.98,62.0581,62.73,23056,60.4720632798484,60.9267404473661,60.0348960202713,60.6848908901758,23832.9979470086,0.0,1.0
2023-11-17,62.66,62.8101,62.45,62.78,16579,60.6171730141626,60.7623794882996,60.4140193861228,60.7332608016139,17137.7200279083,0.0,1.0
2023-11-20,62.66,62.83,62.27,62.56,34974,60.6171730141626,60.7816307130519,60.2398877049458,60.5204331912865,36152.6401023021,0.0,1.0
2023-11-21,62.48,62.95,62.47,62.6,37728,60.4430413329856,60.8977185005032,60.433367350698,60.5591291204369,38999.451186014,0.0,1.0
2023-11-22,62.62,62.65,62.25,62.53,25979,60.5784770850121,60.6074990318749,60.2205397403706,60.4914112444236,26854.5044094958,0.0,1.0
2023-11-24,62.97,63.22,62.62,62.62,2730,60.9170664650785,61.1589160222687,60.5784770850121,60.5784770850121,2822.00227252487,0.0,1.0
2023-11-27,62.85,62.96,62.4905,62.58,56558,60.8009786776271,60.9073924827908,60.4531990143876,60.5397811558617,58464.0309631728,0.0,1.0
2023-11-28,62.9667,63.31,62.56,62.79,18615,60.9138740509235,61.2459818628572,60.5204331912865,60.7429347839015,19242.3341769416,0.0,1.0
2023-11-29,63.4293,63.65,63.19,63.19,31235,61.3613924715484,61.5748972606359,61.1298940754059,61.1298940754059,32287.6340594558,0.0,1.0
2023-11-30,64.03,64.07,63.28,63.57,27569,61.9425085875651,61.9812045167155,61.2169599159944,61.497505402335,28498.0881506367,0.0,1.0
2023-12-01,65.4,65.46,64.08,64.08,41556,63.2678441609676,63.3258880546933,61.9908784990031,61.9908784990031,42956.4565703456,0.0,1.0
2023-12-04,64.93,65.54,64.8,64.8,54525,62.81316699345,63.4032799129942,62.687405223711,62.687405223711,56362.5179155379,0.0,1.0
2023-12-05,63.66,64.5,63.66,64.5,43082,61.5845712429235,62.3971857550827,61.5845712429235,62.3971857550827,44533.8834816544,0.0,1.0
2023-12-06,63.7,64.6,63.67,64.09,37123,61.623267172074,62.4939255779588,61.5942452252111,62.0005524812908,38374.0624040076,0.0,1.0
2023-12-07,64.27,64.27,63.87,63.88,117675,62.1746841624677,62.1746841624677,61.7877248709633,61.7973988532509,121640.702351415,0.0,1.0
2023-12-08,64.26,65.0,64.09,64.17,37267,62.1650101801801,62.8808848694632,62.0005524812908,62.0779443395916,38522.9152711298,0.0,1.0
2023-12-11,64.3678,64.38,63.84,63.95,58397,62.2692957092405,62.2810979676314,61.7587029241005,61.8651167292642,60365.0061203791,0.0,1.0
2023-12-12,63.64,64.33,63.53,64.33,27019,61.5652232783483,62.2327280561934,61.4588094731846,62.2327280561934,27929.5528942672,0.0,1.0
2023-12-13,65.86,65.88,63.49,63.49,40816,63.7128473461977,63.7321953107729,61.4201135440342,61.4201135440342,42191.5182254121,0.0,1.0
2023-12-14,67.7,68.06,66.41,66.41,109263,65.4928600871179,65.8411234494718,64.2449163720162,64.2449163720162,112945.214030361,0.0,1.0
2023-12-15,67.6098,68.21,67.4612,67.74,76515,65.4056007668836,65.986233183786,65.2618453900897,65.5315560162683,79093.5911656559,0.0,1.0
2023-12-18,68.75,69.3,68.73,69.22,60660,66.5086282273169,67.0406972531354,66.4892802627417,66.9633053948345,62704.2702752229,0.0,1.0
2023-12-19,69.65,69.7248,69.2,69.2,19015,67.3792866332018,67.4516480207131,66.9439574302593,66.9439574302593,19655.8143633921,0.0,1.0
2023-12-20,68.48,69.67,68.47,69.27,43017,66.2474307055514,67.398634597777,66.2377567232638,67.0116753062726,44466.6929513562,0.0,1.0
2023-12-21,69.44,69.4533,68.97,69.07,52187,67.1761330051619,67.1889994016045,66.7214558376443,66.8181956605204,53945.7262257346,0.0,1.0
2023-12-22,69.56,69.826,69.34,69.36,14845,67.5921142435292,67.8505889759728,67.3783381490269,67.3977723394362,15277.1992939821,0.31,1.0
2023-12-26,70.0,70.2,69.66,69.75,12151,68.0196664325337,68.2140083366266,67.6892851955756,67.7767390524175,12504.7658215679,0.0,1.0
2023-12-27,69.99,70.22,69.815,69.95,17617,68.009949337329,68.2334425270359,67.8399001712477,67.9710809565104,18129.9036687156,0.0,1.0
2023-12-28,69.55,69.97,69.48,69.79,26896,67.5823971483245,67.9905151469197,67.514377481892,67.8156074332361,27679.0537023201,0.0,1.0
2023-12-29,68.96,69.46,68.78,69.46,18732,67.0090885312503,67.4949432914827,66.8341808175667,67.4949432914827,19277.3659262292,0.0,1.0
2024-01-02,68.8985,69.38,68.55,68.55,105611,66.9493283957417,67.4172065298455,66.6106876278598,66.6106876278598,108685.772626254,0.0,1.0
2024-01-03,67.99,68.59,67.33,67.88,46610,66.0665302963995,66.6495560086783,65.4252020128927,65.9596422491484,47967.0097064671,0.0,1.0
2024-01-04,67.4,68.09,67.32,67.97,71849,65.4932216793253,66.163701248446,65.4154849176881,66.0470961059902,73940.8212915674,0.0,1.0
2024-01-05,67.56,68.08,67.16,67.16,50192,65.6486952025996,66.1539841532413,65.2600113944137,65.2600113944137,51653.296528363,0.0,1.0
2024-01-08,67.89,67.92,66.93,67.25,100653,65.969359344353,65.998510629967,65.0365182047068,65.3474652512556,103583.424758314,0.0,1.0
2024-01-09,66.875,67.31,66.79,67.31,43453,64.9830741810813,65.4057678224835,64.9004788718418,65.4057678224835,44718.0963907985,0.0,1.0
2024-01-10,66.68,66.7955,66.28,66.69,30890,64.7935908245907,64.9058232742043,64.4049070164047,64.8033079197953,31789.3355467232,0.0,1.0
2024-01-11,66.45,66.66,65.96,66.52,29910,64.5700976348838,64.7741566341813,64.093959969856,64.6381173013163,30780.80369707,0.0,1.0
2024-01-12,66.21,67.0138,66.05,66.95,38783,64.3368873499722,65.1179474625218,64.1814138266978,65.0559523951161,39912.1333929611,0.0,1.0
2024-01-16,65.57,65.92,65.21,65.92,70698,63.7149932568747,64.0550915890374,63.3651778295074,64.0550915890374,72756.3109252911,0.0,1.0
2024-01-17,64.79,65.0776,64.63,64.78,63924,62.9570598309122,63.2365234889979,62.8015863076379,62.9473427357076,65785.0917930961,0.0,1.0
2024-01-18,65.09,65.1,64.5204,65.1,50726,63.2485726870517,63.2582897822563,62.6950869441949,63.2582897822563,52202.8434750108,0.0,1.0
2024-01-19,65.21,65.25,64.49,65.05,59425,63.3651778295074,63.404046210326,62.6655469747728,63.2097043062331,61155.1073118818,0.0,1.0
2024-01-22,65.73,65.81,65.07,65.07,60984,63.8704667801491,63.9482035417863,63.2291384966424,63.2291384966424,62759.4962441363,0.0,1.0
2024-01-23,66.13,66.78,65.97,66.21,38239,64.259150588335,64.8907617766371,64.1036770650607,64.3368873499722,39352.2953049903,0.0,1.0
2024-01-24,65.52,66.61,65.52,66.45,73897,63.6664077808515,64.7255711581581,63.6664077808515,64.5700976348838,76048.4470345163,0.0,1.0
2024-01-25,66.03,66.28,65.405,66.02,55208,64.1619796362885,64.4049070164047,63.5546611859981,64.1522625410839,56815.333015976,0.0,1.0
2024-01-26,66.25,66.8,66.11,66.28,69809,64.3757557307908,64.9101959670464,64.2397163979257,64.4049070164047,71841.428461677,0.0,1.0
2024-01-29,66.63,66.63,65.7,66.29,48428,64.7450053485674,64.7450053485674,63.8413154945352,64.4146241116094,49837.9391989872,0.0,1.0
2024-01-30,66.91,67.1511,66.3174,66.33,46968,65.0170840142975,65.2513631796816,64.4412489524701,64.453492492428,48335.4325658303,0.0,1.0
2024-01-31,66.08,67.46,66.08,66.96,42586,64.2105651123118,65.5515242505532,64.2105651123118,65.0656694903208,43825.854438095,0.0,1.0
2024-02-01,66.98,66.98,66.0279,66.49,103318,65.0851036807301,65.0851036807301,64.1599390462956,64.6089660157023,106326.013920892,0.0,1.0
2024-02-02,66.36,66.66,65.64,66.38,92260,64.4826437780419,64.7741566341813,63.7830129233073,64.5020779684512,94946.069845927,0.0,1.0
2024-02-05,65.02,65.4461,64.77,65.32,78676,63.1805530206191,63.5945984472892,62.9376256405029,63.4720658767586,80966.5834727743,0.0,1.0
2024-02-06,65.4,65.64,64.82,64.96,56673,63.5498026383957,63.7830129233073,62.9862111165262,63.1222504493912,58322.9852197944,0.0,1.0
2024-02-07,66.06,66.192,65.4794,65.57,34099,64.1911309219025,64.3193965786038,63.6269563743206,63.7149932568747,35091.7627972715,0.0,1.0
2024-02-08,65.98,66.16,65.57,65.92,72130,64.1133941602653,64.288301873949,63.7149932568747,64.0550915890374,74230.0023627435,0.0,1.0
2024-02-09,66.23,66.23,65.7659,65.99,31384,64.3563215403815,64.3563215403815,63.9053511519338,64.12311125547,32297.7179280791,0.0,1.0
2024-02-12,66.9,67.41,66.33,66.33,31263,65.0073669190929,65.5029387745299,64.453492492428,64.453492492428,32173.1951180709,0.0,1.0
2024-02-13,63.57,65.39,63.07,65.39,74115,61.7715742159452,63.5400855431911,61.2857194557128,63.5400855431911,76272.7939153575,0.0,1.0
2024-02-14,64.06,64.16,63.49,63.94,87631,62.247711880973,62.3448828330194,61.693837454308,62.1311067385172,90182.3005275138,0.0,1.0
2024-02-15,65.7,65.91,64.3,64.38,131023,63.8413154945352,64.0453744938328,62.4809221658845,62.5586589275217,134837.620956242,0.0,1.0
2024-02-16,65.94,66.4992,65.61,65.61,21116,64.0745257794467,64.6179057432906,63.7538616376933,63.7538616376933,21730.7740176306,0.0,1.0
2024-02-20,64.94,65.19,64.7,65.18,50732,63.1028162589819,63.3457436390981,62.8696059740704,63.3360265438935,52209.0181598046,0.0,1.0
2024-02-21,65.17,65.21,64.6293,64.76,35202,63.3263094486888,63.3651778295074,62.8009061109735,62.9279085452983,36226.8756851976,0.0,1.0
2024-02-22,66.0,66.1,65.3311,65.37,21035,64.1328283506746,64.2299993027211,63.4828518524357,63.5206513527818,21647.4157729143,0.0,1.0
2024-02-23,66.5033,66.66,66.0038,66.17,18140,64.6218897523245,64.7741566341813,64.1365208468524,64.2980189691536,18668.130359908,0.0,1.0
2024-02-26,66.4,66.6577,66.21,66.21,31825,64.5215121588605,64.7719217022843,64.3368873499722,64.3368873499722,32751.557260423,0.0,1.0
2024-02-27,66.86,67.025,66.71,66.71,60179,64.9684985382743,65.128830609151,64.8227421102046,64.8227421102046,61931.0593676354,0.0,1.0
2024-02-28,66.66,67.18,66.43,66.44,20104,64.7741566341813,65.279445584823,64.5506634444745,64.5603805396791,20689.3105157438,0.0,1.0
2024-02-29,67.37,67.55,66.85,66.94,41638,65.4640703937113,65.638978107395,64.9587814430697,65.0462352999115,42850.2542406754,0.0,1.0
2024-03-01,67.85,68.025,67.527,67.63,39516,65.9304909635344,66.1005401296158,65.6166287884243,65.7167148690322,40666.4740519364,0.0,1.0
2024-03-04,67.82,68.17,67.771,68.01,148379,65.9013396779205,66.2414380100831,65.8537259114177,66.0859644868088,152698.925836427,0.0,1.0
2024-03-05,66.7592,67.47,66.61,67.31,18693,64.8705502186115,65.5612413457578,64.7255711581581,65.4057678224835,19237.2304750695,0.0,1.0
2024-03-06,67.39,67.68,67.1801,67.25,20962,65.4835045841206,65.7653003450554,65.2795427557751,65.3474652512556,21572.2904412565,0.0,1.0
2024-03-07,68.6262,68.815,67.88,67.88,29426,66.6847318933192,66.8681906507829,65.9596422491484,65.9596422491484,30282.7124570372,0.0,1.0
2024-03-08,68.29,69.07,68.283,68.91,35557,66.3580431525389,67.1159765785014,66.3512411858957,66.9605030552271,36592.2112021638,0.0,1.0
2024-03-11,68.6,68.77,68.04,68.24,31028,66.659273103883,66.824463722362,66.1151157724227,66.3094576765157,31931.3532969805,0.0,1.0
2024-03-12,68.28,68.7519,68.105,68.62,18412,66.3483260573343,66.8068757800416,66.1782768912529,66.6787072942923,18948.0494038934,0.0,1.0
2024-03-13,68.64,69.185,68.36,68.36,57183,66.6981414847016,67.2277231733549,66.4260628189714,66.4260628189714,58847.8334272669,0.0,1.0
2024-03-14,67.72,68.3,67.24,68.3,76973,65.804168725874,66.3677602477436,65.3377481560509,66.3677602477436,79214.0021054687,0.0,1.0
2024-03-15,68.59,68.7877,67.54,67.54,63034,66.6495560086783,66.8416629808742,65.6292610121904,65.6292610121904,64869.1802153498,0.0,1.0
2024-03-18,68.62,69.03,68.34,68.79,22179,66.6787072942923,67.0771081976828,66.4066286285622,66.8438979127713,22824.7223402646,0.0,1.0
2024-03-19,68.83,68.87,68.41,68.41,33859,66.8827662935899,66.9216346744085,66.4746482949947,66.4746482949947,34844.7754055197,0.0,1.0
2024-03-20,69.93,70.2,68.78,68.78,32798,67.9516467661011,68.2140083366266,66.8341808175667,66.8341808175667,33752.8853111502,0.0,1.0
2024-03-21,70.16,70.28,69.93,70.11,45735,68.3630685770659,68.4799951481783,68.1389593157671,68.3143491724357,46937.149937656,0.1934,1.0
2024-03-22,69.48,70.165,69.48,69.96,32955,67.7004846740955,68.3679405175289,67.7004846740955,68.1681909585452,33821.2261111939,0.0,1.0
2024-03-25,69.62,70.22,69.43,69.43,23289,67.83689900706,68.4215318626221,67.6517652694653,67.6517652694653,23901.1541466726,0.0,1.0
2024-03-26,69.24,69.9645,69.23,69.85,22970,67.4666315318706,68.1725757049619,67.4568876509446,68.0610082683588,23573.7691935707,0.0,1.0
2024-03-27,70.99,70.99,69.59,69.59,34475,69.1718106939269,69.1718106939269,67.8076673642819,67.8076673642819,35381.1794927449,0.0,1.0
2024-03-28,71.34,71.46,70.85,71.03,23606,69.5128465263381,69.6297730974505,69.0353963609624,69.210786217631,24226.4865295355,0.0,1.0
2024-04-01,71.48,71.66,71.2292,71.63,89004,69.6492608593026,69.8246507159712,69.4048843256776,69.7954190731931,91343.4807707693,0.0,1.0
2024-04-02,71.09,71.4,70.7,71.24,68724,69.2692495031872,69.5713098118943,68.8892381470718,69.4154077170777,70530.4185484961,0.0,1.0
2024-04-03,71.84,71.87,70.98,70.98,25060,70.0000405726399,70.029272215418,69.1620668130008,69.1620668130008,25718.7050932034,0.0,1.0
2024-04-04,70.96,72.27,70.84,72.23,40087,69.1425790511487,70.4190274524594,69.0256524800363,70.3800519287553,41140.6915830505,0.0,1.0
2024-04-05,71.31,71.37,70.61,70.67,22883,69.48361488356,69.5420781691162,68.8015432187375,68.8600065042937,23484.4823881793,0.0,1.0
2024-04-08,71.43,71.95,71.36,71.68,22642,69.6005414546724,70.1072232628263,69.5323342881902,69.8441384778233,23237.1476743939,0.0,1.0
2024-04-09,72.04,72.18,71.21,71.76,23938,70.1949181911606,70.3313325241251,69.3861760742996,69.9220895252316,24567.2131891901,0.0,1.0
2024-04-10,70.99,71.314,70.45,70.85,34740,69.1718106939269,69.4875124359304,68.6456411239209,69.0353963609624,35653.1450493969,0.0,1.0
2024-04-11,70.74,71.18,70.22,71.18,10168,68.928213670776,69.3569444315215,68.4215318626221,69.3569444315215,10435.2670944809,0.0,1.0
2024-04-12,69.0,70.68,68.8,70.68,21441,67.2327783896458,68.8697503852198,67.0379007711251,68.8697503852198,22004.5792459447,0.0,1.0
2024-04-15,68.7,69.89,68.3651,69.79,22715,66.9404619618647,68.0999837920629,66.6141393896518,68.0025449828026,23312.0664881132,0.0,1.0
2024-04-16,67.9393,68.29,67.74,68.16,18238,66.1992449398212,66.5409628438972,66.0050493929653,66.4142923918588,18717.3880083737,0.0,1.0
2024-04-17,67.79,68.76,67.725,68.39,17913,66.0537687975955,66.9989252474209,65.9904335715762,66.6384016531576,18383.8453445552,0.0,1.0
2024-04-18,67.8,68.36,67.6019,68.17,11687,66.0635126785215,66.6091700103795,65.8704863973767,66.4240362727848,11994.1941909125,0.0,1.0
2024-04-19,68.1,68.425,67.71,67.71,48719,66.3558291063026,66.6725052363987,65.9758177501872,65.9758177501872,49999.5847340693,0.0,1.0
2024-04-22,68.05,68.525,67.31,67.92,77349,66.3071097016724,66.7699440456591,65.5860625131458,66.1804392496339,79382.1277036788,0.0,1.0
2024-04-23,67.56,67.9967,67.28,67.29,18511,65.8296595362966,66.2551748163366,65.5568308703676,65.5665747512937,18997.5638459812,0.0,1.0
2024-04-24,67.5,67.9,67.07,67.49,14383,65.7711962507404,66.1609514877819,65.3522093709209,65.7614523698144,14761.0588729268,0.0,1.0
2024-04-25,67.28,67.37,66.36,67.06,12087,65.5568308703676,65.644525798702,64.6603938251724,65.3424654899949,12404.7082386891,0.0,1.0
2024-04-26,67.66,67.9569,67.33,67.33,15005,65.927098345557,66.216394170251,65.6055502749978,65.6055502749978,15399.4082172194,0.0,1.0
2024-04-29,68.72,68.75,68.04,68.04,18845,66.9599497237168,66.9891813664949,66.2973658207464,66.2973658207464,19340.3430758746,0.0,1.0
2024-04-30,67.3004,68.31,67.28,68.19,25970,65.5767083874568,66.5604506057493,65.5568308703676,66.4435240346369,26652.6245518952,0.0,1.0
2024-05-01,66.95,67.92,66.61,67.46,27982,65.2352827998085,66.1804392496339,64.9039908483233,65.7322207270363,28717.5102122114,0.0,1.0
2024-05-02,67.3285,67.51,66.64,67.34,24664,65.6040886928589,65.7809401316665,64.9332224911014,65.6152941559239,25312.2961859046,0.0,1.0
2024-05-03,68.14,68.42,67.94,67.98,27293,66.3948046300067,66.6676332959357,66.199927011486,66.2389025351901,28010.3997649163,0.0,1.0
2024-05-06,68.53,68.885,68.31,68.77,24720,66.7748159861221,67.1207237589964,66.5604506057493,67.008669128347,25369.7681525933,0.0,1.0
2024-05-07,69.63,69.7251,68.63,68.63,9623,67.846642887986,67.9393071955926,66.8722547953824,66.8722547953824,9875.94170438534,0.0,1.0
2024-05-08,68.97,69.33,68.88,69.02,15348,67.2035467468677,67.5543264602049,67.1158518185333,67.2522661514978,15751.4240131878,0.0,1.0
2024-05-09,69.9047,69.905,69.18,69.18,28523,68.1143072970242,68.114599613452,67.4081682463144,67.4081682463144,29272.7304618293,0.0,1.0
2024-05-10,69.5612,70.23,69.5113,70.23,14892,67.7796049872149,68.4312757435482,67.730983021394,68.4312757435482,15283.4379987225,0.0,1.0
2024-05-13,69.64,70.31,69.63,70.31,16362,67.8563867689121,68.5092267909564,67.846642887986,68.5092267909564,16792.0771243014,0.0,1.0
2024-05-14,70.24,70.34,70.01,70.03,15581,68.4410196244742,68.5384584337345,68.2169103631754,68.2363981250274,15990.5484460177,0.0,1.0
2024-05-15,70.12,70.73,69.84,70.62,77272,68.3240930533618,68.9184697898499,68.0512643874328,68.8112870996635,79303.1037494818,0.0,1.0
2024-05-16,69.99,70.22,69.83,70.1,17456,68.1974226013233,68.4215318626221,68.0415205065067,68.3046052915097,17914.8330449704,0.0,1.0
2024-05-17,70.48,70.5,70.07,70.07,16724,68.6748727666991,68.6943605285511,68.2753736487316,68.2753736487316,17163.5923375393,0.0,1.0
2024-05-20,70.84,70.9199,70.25,70.43,15309,69.0256524800363,69.1035060886354,68.4507635054002,68.6261533620689,15711.3988935296,0.0,1.0
2024-05-21,70.55,70.83,70.3,70.83,19258,68.7430799331813,69.0159085991103,68.4994829100304,69.0159085991103,19764.198830204,0.0,1.0
2024-05-22,69.87,70.2682,69.565,69.92,14296,68.0804960302109,68.4684973686856,67.7833076619668,68.1292154348411,14671.7720675354,0.0,1.0
2024-05-23,68.99,69.66,68.84,69.66,23286,67.2230345087197,67.8758745307641,67.0768762948292,67.8758745307641,23898.0752913143,0.0,1.0
2024-05-24,69.64,69.6411,69.41,69.41,59965,67.8563867689121,67.8574585958139,67.6322775076132,67.6322775076132,61541.1871873082,0.0,1.0
2024-05-28,69.54,70.0,69.4,70.0,21871,67.7589479596517,68.2071664822493,67.6225336266872,68.2071664822493,22445.8818473046,0.0,1.0
2024-05-29,68.07,68.89,68.07,68.89,28791,66.3265974635245,67.1255956994594,66.3265974635245,67.1255956994594,29547.7748738396,0.0,1.0
2024-05-30,68.78,68.89,68.29,68.36,10405,67.018413009273,67.1255956994594,66.5409628438972,66.6091700103795,10678.4966677886,0.0,1.0
2024-05-31,69.51,69.52,68.4601,68.93,29337,67.7297163168736,67.7394601977996,66.7067062584491,67.1645712231635,30108.1265490546,0.0,1.0
2024-06-03,68.61,69.69,68.2,69.69,24892,66.8527670335304,67.9051061735422,66.4532679155629,67.9051061735422,25546.2891931373,0.0,1.0
2024-06-04,67.03,68.04,67.0,68.04,32917,65.3132338472168,66.2973658207464,65.2840022044387,66.2973658207464,33782.2272766551,0.0,1.0
2024-06-05,67.45,67.5599,66.9335,67.1,15042,65.7224768461103,65.8295620974874,65.2192053962805,65.381441013699,15437.3807666387,0.0,1.0
2024-06-06,67.84,67.84,67.315,67.44,34374,66.1024882022256,66.1024882022256,65.5909344536088,65.7127329651842,35277.5246956814,0.0,1.0
2024-06-07,67.1,67.5306,67.0819,67.18,11337,65.381441013699,65.8010125263741,65.3638045892229,65.4593920611073,11634.994399108,0.0,1.0
2024-06-10,66.95,67.0349,66.645,66.82,30364,65.2352827998085,65.3180083488705,64.9380944315644,65.10861234777,31162.121366721,0.0,1.0
2024-06-11,66.66,66.66,66.031,66.55,11462,64.9527102529534,64.9527102529534,64.3398201427058,64.845527562767,11763.2800390382,0.0,1.0
2024-06-12,66.8836,67.8527,66.643,67.78,21659,65.1705834304596,66.1148629310017,64.9361456553792,66.0440249166694,22228.309401983,0.0,1.0
2024-06-13,66.04,66.74,65.69,66.74,14989,64.3485896355392,65.0306613003617,64.007553803128,65.0306613003617,15382.9876553083,0.0,1.0
2024-06-14,65.01,65.57,64.76,65.57,38842,63.3449699001576,63.8906272320155,63.1013728770067,63.8906272320155,39862.9666093459,0.0,1.0
2024-06-17,65.36,65.4307,64.6,64.81,59041,63.6860057325688,63.7548949707159,62.9454707821901,63.1500922816369,60592.8997369443,0.0,1.0
2024-06-18,65.44,65.6052,65.1701,65.23,33111,63.7639567799771,63.9249256928752,63.5009694337834,63.5593352805303,33981.3265898268,0.0,1.0
2024-06-20,65.29,65.79,65.26,65.36,46736,63.6177985660866,64.1049926123883,63.5885669233085,63.6860057325688,47964.4613422169,0.0,1.0
2024-06-21,65.53,65.53,64.95,65.22,32376,63.8516517083114,63.8516517083114,63.2865066146014,63.5495913996043,33227.0070270373,0.0,1.0
2024-06-24,66.17,66.37,65.57,65.57,40531,64.4752600875777,64.6701377060984,63.8906272320155,63.8906272320155,41596.3621760825,0.0,1.0
2024-06-25,64.94,65.96,64.8714,65.96,24356,63.2767627336753,64.2706385881309,63.2099197105227,64.2706385881309,24996.2003691166,0.0,1.0
2024-06-26,65.53,65.53,64.745,64.88,27998,63.8516517083114,63.8516517083114,63.0867570556176,63.2182994481191,28733.9307741225,0.0,1.0
2024-06-27,64.71,65.12,64.69,65.12,38532,63.2582493599158,63.6590511252932,63.2386980542877,63.6590511252932,39416.2934515221,0.211,1.0
2024-06-28,64.82,65.3977,64.6851,64.98,23416,63.3657815408707,63.9305210039402,63.2339079844088,63.522191985896,23953.3875080671,0.0,1.0
2024-07-01,64.05,65.1596,63.93,65.08,24606,62.6130562741865,63.6977627104369,62.4957484404176,63.6199485140368,25170.6975155235,0.0,1.0
2024-07-02,64.13,64.35,63.7,63.99,27520,62.6912614966992,62.9063258586089,62.2709084256937,62.554402357302,28151.5726094126,0.0,1.0
2024-07-03,64.665,64.98,64.44,64.44,5857,63.2142589222525,63.522191985896,62.9943067339357,62.9943067339357,5991.41572577506,0.0,1.0
2024-07-05,64.09,64.69,63.8664,64.69,10951,62.6521588854428,63.2386980542877,62.43357528852,63.2386980542877,11202.3209173575,0.0,1.0
2024-07-08,64.32,64.52,64.142,64.15,29005,62.8769989001667,63.0725119564483,62.7029922800761,62.7108128023273,29670.6527447679,0.0,1.0
2024-07-09,63.59,64.24,63.59,64.24,28376,62.1633762447388,62.798793677654,62.1633762447388,62.798793677654,29027.2174551124,0.0,1.0
2024-07-10,64.38,64.38,63.84,63.84,14908,62.9356528170512,62.9356528170512,62.4077675650908,62.4077675650908,15250.1324295466,0.0,1.0
2024-07-11,65.73,65.86,65.01,65.01,24821,64.2553659469521,64.3824494335351,63.5515189443383,63.5515189443383,25390.6316765345,0.0,1.0
2024-07-12,66.442,66.66,65.97,66.24,21224,64.9513924273146,65.1645016586616,64.48998161449,64.7539242404702,21711.0820153406,0.0,1.0
2024-07-15,66.5495,67.0811,66.48,66.48,14015,65.056480695066,65.5761543986625,64.9885399080081,64.9885399080081,14336.6384491613,0.0,1.0
2024-07-16,67.95,68.02,66.3058,66.46,15908,66.425560871678,66.4939904413765,64.8182480359868,64.96898860238,16273.0820156445,0.0,1.0
2024-07-17,67.73,68.0748,67.58,67.64,88199,66.2104965097682,66.5475610187977,66.063861717557,66.1225156344415,90223.1305442436,0.0,1.0
2024-07-18,66.9,68.2,66.86,67.5,18121,65.3991173261995,66.66995219203,65.3600147149432,65.9856564950443,18536.869449679,0.0,1.0
2024-07-19,65.94,66.68,65.7645,66.66,28602,64.4606546560478,65.1840529642897,64.2890919491606,65.1645016586616,29258.4040615705,0.0,1.0
2024-07-22,66.11,66.15,65.485,66.11,23943,64.6268407538871,64.6659433651435,64.0158624530071,64.6268407538871,24492.4819399407,0.0,1.0
2024-07-23,66.04,66.09,65.54,65.88,28838,64.5584111841886,64.607289448259,64.0696285434845,64.4020007391633,29499.8201638896,0.0,1.0
2024-07-24,64.99,66.095,64.93,65.94,19752,63.5319676387101,64.612177274666,63.4733137218256,64.4606546560478,20205.3002246046,0.0,1.0
2024-07-25,65.9195,66.4477,64.91,64.91,20961,64.4406145677789,64.9569645494186,63.4537624161975,63.4537624161975,21442.0462741969,0.0,1.0
2024-07-26,66.58,66.74,65.82,66.29,16490,65.0862964361489,65.2427068811742,64.3433468222788,64.8028025045406,16868.4386747534,0.0,1.0
2024-07-29,66.42,66.58,66.15,66.58,17243,64.9298859911236,65.0862964361489,64.6659433651435,65.0862964361489,17638.7197130851,0.0,1.0
2024-07-30,66.34,66.6,66.07,66.31,59833,64.851680768611,65.1058477417771,64.5877381426308,64.8223538101687,61206.1425849922,0.0,1.0
2024-07-31,67.21,68.235,66.94,66.96,25637,65.702162563436,66.7041669768793,65.4382199374558,65.457771243084,26225.3585387904,0.0,1.0
2024-08-01,66.3,68.06,65.81,67.51,106156,64.8125781573547,66.5330930526329,64.3335711694647,65.9954321478584,108592.236261802,0.0,1.0
2024-08-02,64.12,65.06,63.6,65.06,27789,62.6814858438851,63.6003972084087,62.1731518975529,63.6003972084087,28426.7460480729,0.0,1.0
2024-08-05,62.53,63.18,61.65,61.81,49969,61.1271570464463,61.7625744793615,60.2668995988072,60.4233100438325,51115.767867723,0.0,1.0
2024-08-06,63.04,63.85,62.6,62.6,37178,61.6257153399644,62.4175432179049,61.1955866161448,61.1955866161448,38031.2197119456,0.0,1.0
2024-08-07,62.12,63.84,62.06,63.58,74068,60.726355281069,62.4077675650908,60.6677013641845,62.1536005919247,75767.8299430949,0.0,1.0
2024-08-08,63.12,63.3,62.58,62.58,31542,61.703920562477,61.8798823131305,61.1760353105167,61.1760353105167,32265.8758446981,0.0,1.0
2024-08-09,63.01,63.27,62.48,62.77,35581,61.5963883815221,61.8505553546882,61.0782787823759,61.3617727139842,36397.5692229473,0.0,1.0
2024-08-12,62.44,63.14,62.36,63.14,28965,61.0391761711195,61.7234718681052,60.9609709486069,61.7234718681052,29629.734761324,0.0,1.0
2024-08-13,63.29,63.32,62.61,62.69,16382,61.8701066603164,61.8994336187586,61.2053622689589,61.2835674914716,16757.9601194548,0.0,1.0
2024-08-14,62.96,63.35,62.6121,63.35,25274,61.5475101174517,61.9287605772009,61.2074151560499,61.9287605772009,25854.0278390369,0.0,1.0
2024-08-15,64.01,64.35,63.8,63.8,80542,62.5739536629302,62.9063258586089,62.3686649538345,62.3686649538345,82390.4055634924,0.0,1.0
2024-08-16,64.09,64.14,63.7498,63.81,36788,62.6521588854428,62.7010371495132,62.3195911767078,62.3784406066486,37632.2693733674,0.0,1.0
2024-08-19,64.26,64.66,64.13,64.48,52273,62.8183449832822,63.2093710958454,62.6912614966992,63.033409345192,53472.6437140925,0.0,1.0
2024-08-20,63.65,64.34,63.65,64.2,64887,62.2220301616233,62.8965502057949,62.2220301616233,62.7596910663977,66376.1297931307,0.0,1.0
2024-08-21,64.78,64.78,63.96,63.96,19151,63.3266789296144,63.3266789296144,62.5250753988598,62.5250753988598,19590.5075233598,0.0,1.0
2024-08-22,64.21,64.67,64.16,64.67,43996,62.7694667192118,63.2191467486595,62.7205884551414,63.2191467486595,45005.6899899607,0.0,1.0
2024-08-23,65.42,65.54,64.6699,64.77,35012,63.9523207097156,64.0696285434845,63.2190489921314,63.3169032768003,35815.5109084576,0.0,1.0
2024-08-26,65.74,66.19,65.7,65.74,35183,64.2651415997661,64.7050459763998,64.2260389885098,64.2651415997661,35990.4352876804,0.0,1.0
2024-08-27,65.64,65.6991,65.415,65.6,46228,64.1673850716253,64.2251591797566,63.9474328833085,64.128282460369,47288.9134661311,0.0,1.0
2024-08-28,64.91,65.3947,64.745,65.27,88101,63.4537624161975,63.9275883080959,63.2924641447651,63.8056859175044,90122.8814848059,0.0,1.0
2024-08-29,65.51,65.97,65.04,65.25,21011,64.0403015850423,64.48998161449,63.5808459027805,63.7861346118762,21493.1937535018,0.0,1.0
2024-08-30,65.67,65.685,64.99,65.66,9258,64.1967120300676,64.2113755092887,63.5319676387101,64.1869363772535,9470.46726809382,0.0,1.0
2024-09-03,63.24,64.91,63.14,64.91,79043,61.821228396246,63.4537624161975,61.7234718681052,63.4537624161975,80857.0041339317,0.0,1.0
2024-09-04,62.6414,63.825,62.43,63.36,33319,61.2360578187951,62.3931040858697,61.0294005183055,61.938536230015,34083.657259194,0.0,1.0
2024-09-05,62.0,62.85,61.95,62.85,23914,60.6090474473,61.4399779364968,60.5601691832296,61.4399779364968,24462.8164019438,0.0,1.0
2024-09-06,61.2,62.37,61.16,62.02,34375,59.8269952221735,60.970746601421,59.7878926109172,60.6285987529282,35163.8920221133,0.0,1.0
2024-09-09,61.83,62.3441,61.58,61.58,27750,60.4428613494606,60.9454276606325,60.1984700291086,60.1984700291086,28386.8510142151,0.0,1.0
2024-09-10,61.28,61.99,60.96,61.99,65804,59.9052004446862,60.5992717944859,59.5923795546356,60.5992717944859,67314.1745635824,0.0,1.0
2024-09-11,61.9,61.93,60.295,61.47,35964,60.5112909191592,60.5406178776014,58.9422986424992,60.0909378481537,36789.3589144228,0.0,1.0
2024-09-12,62.49,62.531,61.94,62.06,37523,61.0880544351899,61.1281346117277,60.5503935304155,60.6677013641845,38384.1373191494,0.0,1.0
2024-09-13,63.67,63.99,62.9,62.9,33893,62.2415814672515,62.554402357302,61.4888562005672,61.4888562005672,34670.8303216141,0.0,1.0
2024-09-16,63.89,64.06,63.53,63.87,17524,62.4566458291612,62.6228319270006,62.1047223278543,62.4370945235331,17926.1685467786,0.0,1.0
2024-09-17,64.23,64.74,64.1,64.2699,14781,62.78901802484,63.2875763183581,62.6619345382569,62.8280228795682,15120.2178321122,0.0,1.0
2024-09-18,64.0946,65.11,64.0,64.51,21123,62.6566556857373,63.6492754724791,62.5641780101161,63.0627363036342,21607.7641071447,0.0,1.0
2024-09-19,65.57,65.68,64.9545,65.41,24575,64.0989555019268,64.2064876828817,63.4972640712201,63.9425450569015,25138.9860783545,0.0,1.0
2024-09-20,64.63,65.34,64.43,65.34,52128,63.1800441374032,63.8741154872029,62.9845310811216,63.8741154872029,53324.3160241083,0.0,1.0
2024-09-23,65.31,65.35,64.83,64.83,22100,63.8447885287607,63.883891140017,63.3755571936848,63.3755571936848,22607.1858527623,0.0,1.0
2024-09-24,66.64,66.9853,66.13,66.13,24230,65.1449503530334,65.4825036447036,64.6463920595153,64.6463920595153,24786.0684711507,0.0,1.0
2024-09-25,65.94,66.66,65.86,66.66,25121,64.4606546560478,65.1645016586616,64.3824494335351,65.1645016586616,25697.5165523639,0.0,1.0
2024-09-26,67.48,67.51,66.55,66.55,30316,66.2446135380893,66.2740643147067,65.3316394629497,65.3316394629497,30881.3588115168,0.2849,1.0
2024-09-27,67.4509,68.15,67.15,67.72,32764,66.2160462847705,66.9023475492114,65.9206549952979,66.4802197510286,33375.0112185162,0.0,1.0
2024-09-30,67.04,67.22,66.482386,67.22,30733,65.8126688143674,65.9893734740718,65.2652633026094,65.9893734740718,31306.1353857483,0.0,1.0
2024-10-01,67.02,67.185,66.5346,66.77,112799,65.7930349632891,65.9550142346848,65.3165213976194,65.5476118248107,114902.572654053,0.0,1.0
2024-10-02,66.6384,67.4599,66.54,66.89,22321,65.4184210847157,66.2248815177557,65.3218225374106,65.6654149312803,22737.2611832651,0.0,1.0
2024-10-03,66.0,66.14,65.64,66.1,14452,64.7917085582972,64.9291455158451,64.4382992388883,64.8898778136886,14721.5133112561,0.0,1.0
2024-10-04,66.63,66.93,66.31,66.68,18627,65.4101748672628,65.7046826334369,65.0960332500104,65.4592594949585,18974.3722978666,0.0,1.0
2024-10-07,66.4293,66.56,66.14,66.37,20136,65.2131491716923,65.3414563884888,64.9291455158451,65.1549348032452,20511.5134262008,0.0,1.0
2024-10-08,65.41,65.8,64.96,65.8,28285,64.2125099514882,64.5953700475145,63.7707483022271,64.5953700475145,28812.4829787489,0.0,1.0
2024-10-09,66.06,66.236618,65.3,65.3,15927,64.850610111532,65.0239946870191,64.1045237705577,64.1045237705577,16224.020378382,0.0,1.0
2024-10-10,66.08,66.2997,65.76,65.76,11961,64.8702439626103,65.0859218167051,64.556102345358,64.556102345358,12184.0590033168,0.0,1.0
2024-10-11,66.9,66.9836,66.26,66.26,29037,65.6752318568195,65.7573013543266,65.0469486223148,65.0469486223148,29578.5069207683,0.0,1.0
2024-10-14,67.05,67.1,66.27,66.54,29346,65.8224857399065,65.8715703676022,65.0567655478539,65.3218225374106,29893.2694182205,0.0,1.0
2024-10-15,66.555,67.19,66.52,66.74,12316,65.3365479257193,65.9599226974544,65.3021886863323,65.5181610481933,12545.6793482861,0.0,1.0
2024-10-16,67.183,67.42,66.77,66.77,13705,65.953050849577,66.1857119848545,65.5476118248107,65.5476118248107,13960.5826135321,0.0,1.0
2024-10-17,67.46,67.62,67.13,67.41,16813,66.2249796870111,66.3820504956372,65.9010211442196,66.1758950593154,17126.5432675165,0.0,1.0
2024-10-18,67.64,67.83,67.4,67.65,10921,66.4016843467155,66.5882059319591,66.1660781337763,66.4115012722547,11124.6641898857,0.0,1.0
2024-10-21,66.9974,67.77,66.73,67.77,13388,65.7708487115706,66.5293043787243,65.5083441226541,66.5293043787243,13637.6709252074,0.0,1.0
2024-10-22,66.55,66.61,66.01,66.36,13090,65.3316394629497,65.3905410161845,64.8015254838364,65.1451178777061,13334.113565205,0.0,1.0
2024-10-23,66.1227,66.53,65.825,66.24,14464,64.9121622346624,65.3120056118714,64.6199123613623,65.0273147712365,14733.7370975649,0.0,1.0
2024-10-24,66.21,66.32,65.71,66.32,25289,64.9978639946191,65.1058501755495,64.5070177176623,65.1058501755495,25760.6109969801,0.0,1.0
2024-10-25,65.58,66.35,65.5099,66.15,9459,64.3793976856535,65.135300952167,64.3105810376242,64.9389624413843,9635.39955792774,0.0,1.0
2024-10-28,66.41,66.45,65.86,65.86,16551,65.1942025054018,65.2334702075583,64.6542716007493,64.6542716007493,16859.6572664406,0.0,1.0
2024-10-29,65.98,66.45,65.98,66.25,13902,64.7720747072189,65.2334702075583,64.7720747072189,65.0371316967756,14161.2564387685,0.0,1.0
2024-10-30,66.03,66.9,65.8904,65.93,28371,64.8211593349146,65.6752318568195,64.6841150543883,64.7229900795233,28900.0867806288,0.0,1.0
2024-10-31,65.37,66.16,65.37,66.01,20978,64.1732422493317,64.9487793669234,64.1732422493317,64.8015254838364,21369.2157655363,0.0,1.0
2024-11-01,65.45,65.8299,65.42,65.55,23422,64.2517776536447,64.6247226548765,64.2223268770273,64.3499469090361,23858.7935770995,0.0,1.0
2024-11-04,65.86,66.42,65.795,65.87,25343,64.6542716007493,65.2040194309409,64.5904615847449,64.6640885262885,25815.6180353698,0.0,1.0
2024-11-05,64.8,65.19,64.41,64.99,29864,63.6136774936009,63.9965375896272,63.2308173975746,63.8001990788445,30420.9295272179,0.0,1.0
2024-11-06,67.44,67.69,66.5265,67.33,13151,66.2053458359328,66.4507689744112,65.3085696879327,66.0973596550023,13396.2511456082,0.0,1.0
2024-11-07,66.85,67.67,66.85,67.67,17221,65.6261472291238,66.4311351233329,65.6261472291238,66.4311351233329,17542.1520020164,0.0,1.0
2024-11-08,66.06,66.57,65.9,66.57,19623,64.850610111532,65.3512733140279,64.6935393029059,65.3512733140279,19988.9465614987,0.0,1.0
2024-11-11,65.65,66.15,65.62,66.15,84784,64.4481161644275,64.9389624413843,64.4186653878101,64.9389624413843,86365.1248672529,0.0,1.0
2024-11-12,64.12,65.22,63.9235,65.22,22985,62.9461265569397,64.0259883662446,62.7532239700956,64.0259883662446,23413.6440256865,0.0,1.0
2024-11-13,63.69,64.25,63.55,64.25,19160,62.5239987587568,63.0737465889484,62.3865618012089,63.0737465889484,19517.31213975,0.0,1.0
2024-11-14,63.01,63.7,62.85,63.7,55096,61.8564478220956,62.5338156842959,61.6993770134694,62.5338156842959,56123.477539231,0.0,1.0
2024-11-15,62.98,63.49,62.83,63.08,79503,61.8269970454782,62.3276602479741,61.6797431623911,61.9251663008695,80985.6402425128,0.0,1.0
2024-11-18,63.48,63.49,63.21,63.21,26652,62.317843322435,62.3276602479741,62.0527863328783,62.0527863328783,27149.0293918903,0.0,1.0
2024-11-19,63.35,63.39,62.8,62.91,23328,62.1902232904262,62.2294909925827,61.6502923857737,61.7582785667042,23763.040584347,0.0,1.0
2024-11-20,63.87,64.16,63.32,63.32,28466,62.7007034184613,62.9853942590962,62.1607725138088,62.1607725138088,28996.8584222403,0.0,1.0
2024-11-21,64.85,65.02,63.89,64.09,16567,63.6627621212966,63.8296498554619,62.7203372695395,62.9166757803223,16875.9556481857,0.0,1.0
2024-11-22,65.36,65.457124,64.87,64.87,26581,64.1634253237925,64.2587712313988,63.6823959723749,63.6823959723749,27076.7053228964,0.0,1.0
2024-11-25,65.91,66.25,65.59,65.59,60324,64.703356228445,65.0371316967756,64.3892146111926,64.3892146111926,61448.9737744405,0.0,1.0
2024-11-26,65.19,65.84,65.1,65.84,39843,63.9965375896272,64.634637749671,63.908185259775,64.634637749671,40586.0264918612,0.0,1.0
2024-11-27,65.35,65.91,65.19,65.37,19720,64.1536083982534,64.703356228445,63.9965375896272,64.1732422493317,20087.7555008283,0.0,1.0
2024-11-29,65.71,65.86,65.53,65.53,5983,64.5070177176623,64.6542716007493,64.3303130579578,64.3303130579578,6094.57612380607,0.0,1.0
2024-12-02,66.03,66.14,65.63,65.85,14145,64.8211593349146,64.9291455158451,64.4284823133492,64.6444546752102,14408.7881115221,0.0,1.0
2024-12-03,65.58,66.14,65.5403,66.14,31451,64.3793976856535,64.9291455158451,64.3404244912631,64.9291455158451,32037.5252665594,0.0,1.0
2024-12-04,64.76,65.51,64.54,65.51,49987,63.5744097914444,64.3106792068796,63.3584374295834,64.3106792068796,50919.2005182507,0.0,1.0
2024-12-05,63.76,64.59,63.57,64.59,22723,62.5927172375308,63.407522057279,62.4061956522872,63.407522057279,23146.7580246106,0.0,1.0
2024-12-06,63.33,63.96,63.139793,63.96,16527,62.1705894393479,62.7890557483135,61.9838646437457,62.7890557483135,16835.209693823,0.0,1.0
2024-12-09,64.14,65.04,64.04,64.04,27915,62.9657604080179,63.8492837065402,62.8675911526266,62.8675911526266,28435.5829008936,0.0,1.0
2024-12-10,62.9,64.01,62.65,64.01,34578,61.7484616411651,62.8381403760092,61.5030385026867,62.8381403760092,35222.8402488662,0.0,1.0
2024-12-11,62.41,63.13,62.4076,63.13,26414,61.2674322897474,61.9742509285652,61.265076227618,61.9742509285652,26906.590963432,0.0,1.0
2024-12-12,61.63,62.26,61.5,62.26,67795,60.5017120976948,61.1201784066604,60.374092065686,61.1201784066604,69059.2994005404,0.0,1.0
2024-12-13,60.41,61.09,60.11,61.09,16716,59.6341903878014,60.3054575532327,59.3380431089346,60.3054575532327,16933.4664130288,0.3363,1.0
2024-12-16,59.56,60.155,59.53,60.14,31035,58.7951064310122,59.3824652007646,58.7654917031256,59.3676578368213,31438.7491103344,0.0,1.0
2024-12-17,58.92,59.5371,58.83,59.22,39896,58.1633255694298,58.7725005220587,58.0744813857698,58.4594728482966,40415.0260836443,0.0,1.0
2024-12-18,56.99,59.08,56.97,58.94,32919,56.2581114087204,58.3212707848254,56.238368256796,58.1830687213543,33347.2589644948,0.0,1.0
2024-12-19,56.41,57.56,56.37,57.31,184787,55.6855600029114,56.8207912385672,55.6460736990624,56.5740018395116,187190.982176618,0.0,1.0
2024-12-20,56.81,57.266,56.16,56.16,99779,56.0804230414004,56.5305669052778,55.4387706038557,55.4387706038557,101077.072578703,0.0,1.0
2024-12-23,56.93,56.995,56.2601,56.67,34029,56.1988819529471,56.2630471967015,55.5375850792376,55.9422209779292,34471.6994836658,0.0,1.0
2024-12-24,57.26,57.26,56.68,56.92,16445,56.5246439597005,56.5246439597005,55.9520925538914,56.1890103769848,16658.9408448348,0.0,1.0
2024-12-26,57.16,57.2886,56.8,57.02,25092,56.4259282000782,56.5528766669524,56.0705514654381,56.2877261366071,25418.4337901244,0.0,1.0
2024-12-27,56.76,57.43,56.47,56.78,36727,56.0310651615892,56.6924607510583,55.7447894586847,56.0508083135137,37204.799051885,0.0,1.0
2024-12-30,56.18,56.4,55.79,56.37,46251,55.4585137557802,55.6756884269491,55.0735222932534,55.6460736990624,46852.7013082672,0.0,1.0
2024-12-31,56.81,56.96,56.33,56.4,52846,56.0804230414004,56.2284966808337,55.6065873952136,55.6756884269491,53533.4988073056,0.0,1.0
2025-01-02,56.14,57.38,56.075,57.31,47830,55.4190274519313,56.6431028712472,55.3548622081768,56.5740018395116,48452.2432720249,0.0,1.0
2025-01-03,56.15,56.34,55.7257,56.27,66445,55.4288990278935,55.6164589711758,55.0100480598163,55.5473579394402,67309.4146813651,0.0,1.0
2025-01-06,57.18,57.5699,56.66,56.66,34944,56.4456713520027,56.8305640987698,55.932349401967,55.932349401967,35398.6031548743,0.0,1.0
2025-01-07,57.3293,57.96,56.9804,57.24,51049,56.5930539811187,57.2156542770562,56.2486346957967,56.504900807776,51713.1207776207,0.0,1.0
2025-01-08,56.83,57.16,56.5167,57.16,21775,56.1001661933248,56.4259282000782,55.7908897184283,56.4259282000782,22058.2813558089,0.0,1.0
2025-01-10,56.5263,56.72,56.2588,56.53,44434,55.800366431352,55.9915788577403,55.5363017743625,55.8040189144581,45012.0630890478,0.0,1.0
2025-01-13,58.14,58.16,56.24,56.24,25600,57.3933426443763,57.4130857963007,55.5177432115535,55.5177432115535,25933.0426043035,0.0,1.0
2025-01-14,58.88,58.925,58.38,58.76,34463,58.1238392655809,58.1682613574109,57.6302604674697,58.0053803540342,34911.3455965669,0.0,1.0
2025-01-15,59.43,59.82,59.245,59.82,90356,58.6667759435033,59.0517674060301,58.4841517882021,59.0517674060301,91531.4842794706,0.0,1.0
2025-01-16,59.76,59.825,59.4,59.46,23715,58.9925379502567,59.0567031940112,58.6371612156166,58.69639067139,24023.5197406663,0.0,1.0
2025-01-17,60.15,60.52,60.0,60.0,20179,59.3775294127835,59.7427777233858,59.2294557733501,59.2294557733501,20441.5182309469,0.0,1.0
2025-01-21,60.59,60.9099,60.52,60.54,46177,59.8118787551214,60.127670470153,59.7427777233858,59.7625208753103,46777.7386069892,0.0,1.0
2025-01-22,59.9,60.66,59.9,60.66,59384,59.1307400137279,59.880979786857,59.1307400137279,59.880979786857,60156.5547661703,0.0,1.0
2025-01-23,60.36,60.4315,59.705,59.81,20290,59.5848325079902,59.6554142761201,58.9382442824645,59.0418958300679,20553.962282864,0.0,1.0
2025-01-24,60.0,60.64,59.93,60.64,20860,59.2294557733501,59.8612366349325,59.1603547416146,59.8612366349325,21131.3776846005,0.0,1.0
2025-01-27,60.01,60.04,59.555,59.92,37670,59.2393273493124,59.268942077199,58.7901706430311,59.1504831656523,38160.0669884419,0.0,1.0
2025-01-28,60.0,60.29,59.8621,60.21,14595,59.2294557733501,59.5157314762547,59.0933267408311,59.4367588685569,14784.8733128832,0.0,1.0
2025-01-29,59.8401,60.1874,59.69,59.95,16268,59.0716092737142,59.4144491068822,58.9234369185212,59.180097893539,16479.6381674535,0.0,1.0
2025-01-30,60.22,60.24,59.411,59.97,16318,59.4466304445191,59.4663735964435,58.6480199491751,59.1998410454635,16530.28864129,0.0,1.0
2025-01-31,59.79,60.53,59.5692,60.31,31870,59.0221526781434,59.7526492993481,58.8041882808975,59.5354746281791,32284.6120234044,0.0,1.0
2025-02-03,59.03,59.4226,57.93,58.95,19162,58.2719129050143,58.6594709772913,57.1860395491696,58.1929402973165,19411.2875931119,0.0,1.0
2025-02-04,59.81,59.97,59.14,59.14,86665,59.0418958300679,59.1998410454635,58.3805002405988,58.3805002405988,87792.4663008579,0.0,1.0
2025-02-05,58.69,59.0811,58.535,58.89,20735,57.9362793222987,58.3223566581813,57.7832698948842,58.1337108415432,21004.7515000091,0.0,1.0
2025-02-06,58.84,59.2,58.515,59.14,15558,58.084352961732,58.4397296963721,57.7635267429597,58.3805002405988,15760.4014389748,0.0,1.0
2025-02-07,58.096,58.91,58.0674,58.91,15527,57.3499077101425,58.1534539934676,57.3216750028905,58.1534539934676,15728.9981451961,0.0,1.0
2025-02-10,59.0607,59.1699,58.6301,59.01,22903,58.3022186432183,58.4100162527258,57.8771485822849,58.2521697530899,23200.9560455611,0.0,1.0
2025-02-11,59.16,59.5,59.03,59.03,18130,58.4002433925232,58.7358769752389,58.2719129050143,58.2719129050143,18365.8618131259,0.0,1.0
2025-02-12,58.57,59.0,58.53,58.53,28353,57.817820410752,58.2422981771276,57.7783341069031,57.7783341069031,28721.8576937429,0.0,1.0
2025-02-13,59.32,59.39,58.7406,58.79,32713,58.5581886079188,58.6272896396544,57.9862294966675,58.0349950819209,33138.5790122883,0.0,1.0
2025-02-14,59.51,60.1208,59.475,59.74,36969,58.7457485512011,59.3487044109738,58.7111980353333,58.9727947983323,37449.9473452538,0.0,1.0
2025-02-18,60.6304,60.6304,59.555,59.7,77071,59.8517599220088,59.8517599220088,58.7901706430311,58.9333084944834,78073.6533811046,0.0,1.0
2025-02-19,59.47,59.65,59.28,59.52,32806,58.7062622473522,58.8839506146723,58.5187023040699,58.7556201271633,33232.7888936243,0.0,1.0
2025-02-20,59.29,59.4401,58.98,59.37,14361,58.5285738800322,58.6767462352252,58.2225550252032,58.60754648773,14547.8290953282,0.0,1.0
2025-02-21,58.11,59.51,57.95,59.51,22761,57.3637279164896,58.7457485512011,57.205782701094,58.7457485512011,23057.1086998653,0.0,1.0
2025-02-24,58.0,58.3661,57.762,58.34,30385,57.2551405809051,57.6165389768822,57.0201970730042,57.5907741636208,30780.2929504595,0.0,1.0
2025-02-25,58.08,58.34,57.67,58.01,8028,57.3341131886029,57.5907741636208,56.9293785741517,57.2650121568674,8132.44007919331,0.0,1.0
2025-02-26,57.74,58.67,57.7,58.41,25436,56.9984796058873,57.9165361703742,56.9589933020384,57.6598751953564,25766.9090501197,0.0,1.0
2025-02-27,57.32,58.005,57.235,57.76,31121,56.5838734154738,57.2600763688862,56.4999650197949,57.0182227578117,31525.8679253332,0.0,1.0
2025-02-28,57.63,57.63,56.91,57.34,15126,56.8898922703028,56.8898922703028,56.1791388010226,56.6036165673983,15322.7813450271,0.0,1.0
2025-03-03,55.73,58.32,55.6,58.2,17934,55.01429283748,57.5710310116963,54.8859623499711,57.4525721001496,18167.3119556867,0.0,1.0
2025-03-04,54.79,55.7339,54.43,55.48,94282,54.0863646970309,55.0181427521053,53.7309879623908,54.7675034384244,95508.559485115,0.0,1.0
2025-03-05,56.85,56.85,55.36,55.36,48341,56.1199093452493,56.1199093452493,54.6490445268777,54.6490445268777,48969.8911146342,0.0,1.0
2025-03-06,56.7,57.16,56.285,56.52,46176,55.9718357058159,56.4259282000782,55.5621653033835,55.7941473384958,46776.7255975125,0.0,1.0
2025-03-07,57.13,57.29,56.26,56.68,26124,56.3963134721916,56.5542586875872,55.537486363478,55.9520925538914,26463.8595701103,0.0,1.0
2025-03-10,55.86,57.01,55.63,56.62,34403,55.142623324989,56.2778545606449,54.9155770778578,55.8928630981181,34850.565027963,0.0,1.0
2025-03-11,55.82,56.23,55.2905,56.08,23468,55.1031370211401,55.5078716355913,54.5804370739403,55.3597979961579,23773.3063999139,0.0,1.0
2025-03-12,55.3882,56.23,55.2732,56.23,28124,54.6768823710912,55.5078716355913,54.5633592475256,55.5078716355913,28489.8785235716,0.0,1.0
2025-03-13,55.2779,56.26,54.81,55.43,20806,54.5679988882279,55.537486363478,54.1061078489554,54.7181455586133,21076.675172857,0.0,1.0
2025-03-14,56.62,56.68,56.0,56.0,20469,55.8928630981181,55.9520925538914,55.2808253884601,55.2808253884601,20735.2909791988,0.0,1.0
2025-03-17,57.06,57.28,56.61,56.61,17399,56.327212440456,56.5443871116249,55.8829915221559,55.8829915221559,17625.3518856358,0.0,1.0
2025-03-18,57.02,57.15,56.8301,57.15,17958,56.2877261366071,56.416056624116,56.1002649090844,56.416056624116,18191.6241831282,0.0,1.0
2025-03-19,57.13,57.2751,56.61,57.07,17866,56.3963134721916,56.5395500394034,55.8829915221559,56.3370840164182,18098.427311269,0.0,1.0
2025-03-20,56.66,57.011,56.46,56.84,15757,55.932349401967,56.2788417182411,55.7349178827225,56.110037769287,15961.9903248442,0.0,1.0
2025-03-21,55.9352,55.96,55.28,55.74,30103,55.2168575762249,55.2413390846112,54.5700719191799,55.0241644134423,30494.6242780214,0.0,1.0
2025-03-24,56.81,56.9235,56.4,56.56,15568,56.0804230414004,56.1924654285716,55.6756884269491,55.8336336423447,15770.5315337421,0.0,1.0
2025-03-25,56.8,57.16,56.62,56.99,15133,56.0705514654381,56.4259282000782,55.8928630981181,56.2581114087204,15329.8724113643,0.0,1.0
2025-03-26,56.82,57.24,56.538,56.81,17648,56.0902946173626,56.504900807776,55.8119161752278,56.0804230414004,17877.5912453417,0.0,1.0
2025-03-27,56.65,56.79,55.89,56.32,19577,56.1323475309617,56.2710682486022,55.3792922066275,55.8053629822376,19757.539080087,0.2126,1.0
2025-03-28,55.37,56.72,55.2544,56.72,27654,54.8640438268199,56.2017078897819,54.7495001485396,56.2017078897819,27909.0251683468,0.0,1.0
2025-03-31,55.45,55.575,54.26,54.88,16143,54.9433128083288,55.0671705919364,53.7641867083845,54.3785213150781,16291.8707345275,0.0,1.0
2025-04-01,55.17,55.35,54.65,55.15,10746,54.6658713730478,54.8442265814427,54.1506229932402,54.6460541276705,10845.099604363,0.0,1.0
2025-04-02,55.92,55.92,54.67,54.67,35248,55.4090180746933,55.4090180746933,54.1704402386174,54.1704402386174,35573.0570309499,0.0,1.0
2025-04-03,51.86,53.69,51.85,53.69,31879,51.3861172631187,53.1993952151338,51.3762086404301,53.1993952151338,32172.9881153442,0.0,1.0
2025-04-04,48.54,50.17,47.77,50.17,79111,48.096454530501,49.711560028744,47.3334905834782,49.711560028744,79840.5615857773,0.0,1.0
2025-04-07,48.4217,50.29,46.3827,46.81,95417,47.9792355240947,49.8304635010073,45.9588673578877,46.3822628053719,96296.935506189,0.0,1.0
2025-04-08,46.76,50.21,46.13,50.21,117286,46.3327196919288,49.7511945194984,45.7084764625465,49.7511945194984,118367.611408647,0.0,1.0
2025-04-09,51.48,51.655,46.51,46.51,26426,51.0095896009516,51.1829904980022,46.0850041247136,46.0850041247136,26669.7005532195,0.0,1.0
2025-04-10,49.32,49.99,48.43,49.99,80046,48.8693271002123,49.533204820349,47.9874596809263,49.533204820349,80784.1841551129,0.0,1.0
2025-04-11,50.79,51.0184,49.2501,49.95,24265,50.3258946354376,50.5522075776454,48.800065827619,49.4935703295946,24488.7718127554,0.0,1.0
2025-04-14,51.36,51.67,50.87,51.4,30514,50.8906861286883,51.1978534320351,50.4051636169465,50.9303206194427,30795.4000863143,0.0,1.0
2025-04-15,50.91,51.4743,50.82,51.41,29718,50.4447981077009,51.0039416860191,50.3556205035035,50.9402292421313,29992.05937488,0.0,1.0
2025-04-16,50.8,51.5006,50.37,50.91,56627,50.3358032581263,51.0300013636901,49.9097324825161,50.4447981077009,57149.2141537562,0.0,1.0
2025-04-17,51.14,51.52,50.95,50.95,52169,50.6726964295389,51.049224091706,50.4844325984554,50.4844325984554,52650.1024809245,0.0,1.0
2025-04-21,50.365,51.0,49.9,51.0,38961,49.9047781711718,50.5339757118984,49.4440272161516,50.5339757118984,39320.2983143112,0.0,1.0
2025-04-22,51.55,51.65,50.83,50.91,38330,51.0789499597718,51.1780361866579,50.3655291261921,50.4447981077009,38683.4792327596,0.0,1.0
2025-04-23,51.85,53.23,51.73,52.47,29237,51.3762086404301,52.7435985714579,51.2573051681668,51.9905432471237,29506.6235932218,0.0,1.0
2025-04-24,53.64,53.65,52.05,52.05,38373,53.1498521016908,53.1597607243794,51.5743810942022,51.5743810942022,38726.875778729,0.0,1.0
2025-04-25,53.1,53.22,52.67,53.04,15965,52.614786476506,52.7336899487693,52.1887157008959,52.5553347403743,16112.229218654,0.0,1.0
2025-04-28,53.28,53.71,52.85,53.08,12479,52.7931416849009,53.2192124605111,52.3670709092908,52.5949692311288,12594.0813291314,0.0,1.0
2025-04-29,53.53,53.705,53.2,53.2,11953,53.0408572521161,53.2142581491667,52.7138727033921,52.7138727033921,12063.2305575052,0.0,1.0
2025-04-30,53.35,53.42,52.24,52.5,26178,52.8625020437212,52.9318624025414,51.7626449252857,52.0202691151895,26419.4134973958,0.0,1.0
2025-05-01,53.07,53.5006,52.93,53.17,19860,52.5850606084402,53.0117259014116,52.4463398907997,52.6841468353262,20043.1489058859,0.0,1.0
2025-05-02,53.61,53.9699,53.16,53.6,12143,53.120126233625,53.476737564188,52.6742382126376,53.1102176109364,12254.9827373702,0.0,1.0
2025-05-05,52.96,53.48,52.96,53.34,9924,52.4760657588655,52.9913141386731,52.4760657588655,52.8525934210326,10015.5191209472,0.0,1.0
2025-05-06,52.81,53.04,52.62,52.68,20586,52.3274364185364,52.5553347403743,52.1391725874528,52.1986243235845,20775.8440773699,0.0,1.0
2025-05-07,52.3164,52.65,52.075,52.65,14432,51.8383468026267,52.1688984555187,51.5991526509237,52.1688984555187,14565.0918937435,0.0,1.0
2025-05-08,53.01,53.4728,52.5407,52.8,13828,52.5256088723085,52.9841799303373,52.0605972095322,52.3175277958478,13955.5218061727,0.0,1.0
2025-05-09,53.15,53.19,52.854,52.91,23381,52.664329589949,52.7039640807035,52.3710343583662,52.4265226454224,23596.6195653836,0.0,1.0
2025-05-12,54.99,55.1,54.77,55.0301,7205,54.4875161646528,54.5965110142275,54.2695264655035,54.5272497416341,7271.44450487955,0.0,1.0
2025-05-13,54.95,55.33,54.95,55.14,13051,54.4478816738984,54.8244093360655,54.4478816738984,54.6361455049819,13171.3563127249,0.0,1.0
2025-05-14,54.4,54.76,54.18,54.76,27038,53.902907426025,54.2596178428148,53.6849177268756,54.2596178428148,27287.3444167846,0.0,1.0
2025-05-15,54.51,54.58,53.85,54.02,27667,54.0119022755997,54.0812626344199,53.3579331781516,53.5263797638579,27922.1450543376,0.0,1.0
2025-05-16,55.06,55.06,54.17,54.41,13226,54.5568765234731,54.5568765234731,53.675009104187,53.9128160487136,13347.9701626005,0.0,1.0
2025-05-19,55.1,55.12,54.38,54.48,27637,54.5965110142275,54.6163282596047,53.8830901806478,53.9821764075338,27891.8683943589,0.0,1.0
2025-05-20,54.94,55.1795,54.75,55.11,17492,54.4379730512098,54.6752845646019,54.2497092201262,54.6064196369161,17653.3112115688,0.0,1.0
2025-05-21,53.97,54.79,53.96,54.6,24706,53.4768366504148,54.2893437108807,53.4669280277262,54.1010798797971,24933.8387144419,0.0,1.0
2025-05-22,53.76,54.02,53.42,53.88,27995,53.2687555739541,53.5263797638579,52.9318624025414,53.3876590462174,28253.1698701045,0.0,1.0
2025-05-23,53.87,54.01,53.16,53.31,40381,53.3777504235288,53.5164711411693,52.6742382126376,52.8228675529667,40753.393553302,0.0,1.0
2025-05-27,54.96,54.98,54.22,54.37,19013,54.457790296587,54.4776075419642,53.72455221763,53.8731815579591,19188.3378724878,0.0,1.0
2025-05-28,54.31,55.04,54.2,55.04,38453,53.8137298218275,54.5370592780959,53.7047349722528,54.5370592780959,38807.6135386722,0.0,1.0
2025-05-29,54.44,54.58,53.9,54.58,46693,53.9425419167794,54.0812626344199,53.4074762915946,54.0812626344199,47123.6028128162,0.0,1.0
2025-05-30,54.16,54.26,53.64,54.14,38045,53.6651004814984,53.7641867083845,53.1498521016908,53.6452832361212,38395.8509629621,0.0,1.0
2025-06-02,54.87,55.06,54.44,55.06,51619,54.3686126923895,54.5568765234731,53.9425419167794,54.5568765234731,52095.0303813154,0.0,1.0
2025-06-03,55.63,55.67,54.41,54.71,33131,55.1216680167237,55.1613025074781,53.9128160487136,54.2100747293718,33436.5340584544,0.0,1.0
2025-06-04,55.77,55.98,55.74,55.77,108244,55.2603887343642,55.468469810825,55.2306628662984,55.2603887343642,109242.226091073,0.0,1.0
2025-06-05,55.63,56.09,55.56,56.09,31892,55.1216680167237,55.5774646603996,55.0523076579034,55.5774646603996,32186.108001335,0.0,1.0
2025-06-06,55.86,56.14,55.72,55.9,20225,55.3495663385617,55.6270077738427,55.2108456209212,55.3892008293161,20411.5149356265,0.0,1.0
2025-06-09,56.55,56.925,56.17,56.17,28898,56.0332613040756,56.4048346548984,55.6567336419085,55.6567336419085,29164.4973354627,0.0,1.0
2025-06-10,57.09,57.15,56.6903,56.8,13609,56.5683269292604,56.627778665392,56.1722792803968,56.2809768712908,13734.5021883283,0.0,1.0
2025-06-11,56.72,57.0,56.48,57.0,35008,56.2017078897819,56.4791493250629,55.9639009452553,56.4791493250629,35330.8437511205,0.0,1.0
2025-06-12,56.61,56.82,56.33,56.41,32122,56.0927130402072,56.300794116668,55.8152716049262,55.8945405864351,32418.2290611715,0.0,1.0
2025-06-13,56.33,56.9,56.1401,56.21,27681,55.8152716049262,56.3800630981769,55.6271068600696,55.6963681326629,27936.2741623277,0.0,1.0
2025-06-16,56.818,57.16,56.68,56.91,17485,56.2988123921303,56.6376872880806,56.1620733990275,56.3899717208655,17646.2466575737,0.0,1.0
2025-06-17,56.44,56.9,56.38,56.62,28097,55.9242664545009,56.3800630981769,55.8648147183693,56.1026216628958,28356.110514032,0.0,1.0
2025-06-18,56.32,56.79,56.26,56.45,27911,55.8053629822376,56.2710682486022,55.745911246106,55.9341750771895,28168.3952221642,0.0,1.0
2025-06-20,55.99,56.62,55.8,56.62,22135,55.4783784335136,56.1026216628958,55.29011460243,56.1026216628958,22339.1289542691,0.0,1.0
2025-06-23,56.52,56.53,55.79,55.85,65653,56.0035354360098,56.0134440586984,55.2802059797414,55.3396577158731,66258.4519193416,0.0,1.0
2025-06-24,57.0,57.13,56.52,56.6,15073,56.4791493250629,56.6079614200148,56.0035354360098,56.0828044175186,15212.0031952879,0.0,1.0
2025-06-25,56.56,56.88,56.54,56.88,25393,56.0431699267642,56.3602458527996,56.023352681387,56.3602458527996,25627.1742279537,0.0,1.0
2025-06-26,57.2,57.42,56.62,56.62,12039,56.9079945150259,57.1268714170067,56.3309554098036,56.3309554098036,12100.7743440717,0.2328,1.0
2025-06-27,56.99,57.265,56.66,57.12,8766,56.699066563135,56.9726626906111,56.3707512101637,56.8284029143055,8810.97997343076,0.0,1.0
2025-06-30,56.95,57.09,56.7,57.06,24018,56.6592707627749,56.7985560640354,56.4105470105239,56.7687092137653,24141.2408170043,0.0,1.0
2025-07-01,58.42,58.92,56.9634,56.9634,37603,58.1217664260107,58.6192139305127,56.6726023558955,56.6726023558955,37795.947974095,0.0,1.0
2025-07-02,59.81,59.81,58.71,58.77,24285,59.5046704885262,59.5046704885262,58.4102859786218,58.4699796791621,24409.6108435735,0.0,1.0
2025-07-03,59.73,59.94,59.6225,59.94,7105,59.4250788878058,59.6340068396967,59.3181276743379,59.6340068396967,7141.45707406178,0.0,1.0
2025-07-07,59.06,59.58,58.68,59.29,18304,58.7584992317732,59.2758446364553,58.3804391283517,58.9873250838441,18397.9212221853,0.0,1.0
2025-07-08,59.61,59.93,59.27,59.27,33747,59.3056914867254,59.6240578896066,58.967427183664,58.967427183664,33920.1621222185,0.0,1.0
2025-07-09,60.01,60.1,59.43,59.91,17592,59.703649490327,59.7931900411373,59.1266103851047,59.6041599894266,17682.2678180006,0.0,1.0
2025-07-10,60.69,61.105,60.39,60.44,23930,60.3801780964496,60.7930595251863,60.0817095937485,60.1314543441987,24052.7892726669,0.0,1.0
2025-07-11,60.3,60.42,59.985,60.26,17366,59.9921690429381,60.1115564440186,59.6787771151019,59.9523732425779,17455.1081700432,0.0,1.0
2025-07-14,60.01,60.24,59.69,60.23,17513,59.703649490327,59.9324753423979,59.3852830874457,59.9225263923078,17602.8624543341,0.0,1.0
2025-07-15,58.89,60.46,58.89,60.29,29828,58.5893670802425,60.1513522443787,58.5893670802425,59.9822200928481,29981.053005646,0.0,1.0
2025-07-16,59.015,59.15,58.43,59.15,10369,58.713728956368,58.8480397825836,58.1317153761007,58.8480397825836,10422.2052640319,0.0,1.0
2025-07-17,59.74,59.88,58.94,58.94,10040,59.4350278378959,59.5743131391564,58.6391118306927,58.6391118306927,10091.5171039522,0.0,1.0
2025-07-18,59.82,60.12,59.51,60.12,6413,59.5146194386162,59.8130879413174,59.206201985825,59.8130879413174,6445.90629359017,0.0,1.0
2025-07-21,60.11,60.62,59.99,60.41,7443,59.8031389912273,60.3105354458194,59.6837515901469,60.1016074939285,7481.19141481236,0.0,1.0
2025-07-22,61.1555,61.17,60.16,60.16,12234,60.843301723141,60.8577277007715,59.8528837416775,59.8528837416775,12296.774925274,0.0,1.0
2025-07-23,61.5734,61.9202,61.4338,61.46,12033,61.2590683474037,61.6040979365263,61.1201810041468,61.1462472533827,12094.7435569578,0.0,1.0
2025-07-24,60.3,60.97,60.05,60.97,10988,59.9921690429381,60.6587486989707,59.7434452906871,60.6587486989707,11044.3814679508,0.0,1.0
2025-07-25,61.0214,61.03,60.1701,60.42,9007,60.7098863024335,60.718442399511,59.8629321812685,60.1115564440186,9053.21658917304,0.0,1.0
2025-07-28,60.23,60.9,60.1454,60.9,14792,59.9225263923078,60.5891060483405,59.8383582745461,60.5891060483405,14867.9004981734,0.0,1.0
2025-07-29,60.04,60.3,59.61,60.26,9224,59.7334963405971,59.9921690429381,59.3056914867254,59.9523732425779,9271.33005645964,0.0,1.0
2025-07-30,58.37,59.68,58.14,59.68,17106,58.0720216755605,59.3753341373557,57.8431958234896,59.3753341373557,17193.7740617735,0.0,1.0
2025-07-31,57.4644,57.98,57.36,57.98,41929,57.1710447554065,57.6840126220489,57.0671777164665,57.6840126220489,42144.1454832282,0.0,1.0
2025-08-01,56.19,56.4,55.67,55.88,27543,55.9031505559319,56.1120785078227,55.3858051512498,55.5947331031406,27684.3282464297,0.0,1.0
2025-08-04,56.99,57.08,56.77,56.8,13545,56.699066563135,56.7886071139454,56.4801896611542,56.5100365114243,13614.5019096646,0.0,1.0
2025-08-05,57.98,58.03,57.33,57.33,16639,57.6840126220489,57.7337573724991,57.0373308661964,57.0373308661964,16724.3777980737,0.0,1.0
2025-08-06,57.3852,58.01,57.34,58.01,13158,57.0922490706934,57.7138594723191,57.0472798162864,57.7138594723191,13225.516140817,0.0,1.0
2025-08-07,57.74,58.03,57.3083,58.03,24295,57.445237819888,57.7337573724991,57.015741644501,57.7337573724991,24419.6621554301,0.0,1.0
2025-08-08,57.69,58.14,57.62,58.14,6628,57.3954930694378,57.8431958234896,57.3258504188075,57.8431958234896,6662.00949850548,0.0,1.0
2025-08-11,57.471,57.878,57.21,57.75,10256,57.1776110624659,57.5825333311305,56.9179434651159,57.455186769978,10308.6254400531,0.0,1.0
2025-08-12,58.6304,58.6304,57.5901,57.67,9359,58.3310923359051,58.3310923359051,57.2961030580383,57.3755951692577,9407.02276652275,0.0,1.0
2025-08-13,60.13,60.13,58.84,59.08,32087,59.8230368914074,59.8230368914074,58.5396223297923,58.7783971319533,32251.6443540352,0.0,1.0
2025-08-14,59.54,59.54,59.08,59.36,16823,59.2360488360951,59.2360488360951,58.7783971319533,59.0569677344744,16909.3219362338,0.0,1.0
2025-08-15,59.33,59.75,59.25,59.75,8788,59.0271208842043,59.4449767879859,58.947529283484,59.4449767879859,8833.09285951511,0.0,1.0
2025-08-18,59.06,59.28,58.95,59.28,28984,58.7584992317732,58.9773761337541,58.6490607807828,58.9773761337541,29132.7222849552,0.0,1.0
2025-08-19,58.972,59.38,58.8581,59.02,9602,58.6709484709809,59.0768656346545,58.5576299294553,58.718703431413,9651.26964463632,0.0,1.0
2025-08-20,59.06,59.23,58.94,59.01,7122,58.7584992317732,58.9276313833039,58.6391118306927,58.708754481323,7158.54430421787,0.0,1.0
2025-08-21,59.26,59.4,58.86,58.86,5680,58.957478233574,59.0967635348345,58.5595202299724,58.5595202299724,5709.14513450681,0.0,1.0
2025-08-22,61.29,61.4182,59.34,59.34,13767,60.977115101852,61.1046606420063,59.0370698342943,59.0370698342943,13837.6410328794,0.0,1.0
2025-08-25,61.13,61.3,61.05,61.3,16773,60.8179319004114,60.987064051942,60.7383402996911,60.987064051942,16859.0653769512,0.0,1.0
2025-08-26,61.27,61.48,61.06,61.06,19949,60.9572172016719,61.1661451535628,60.7482892497811,60.7482892497811,20051.3620225839,0.0,1.0
2025-08-27,61.4994,61.52,61.01,61.01,155342,61.1854461167374,61.2059409539229,60.6985444993309,60.6985444993309,156139.088641647,0.0,1.0
2025-08-28,61.4558,61.74,60.88,61.63,51672,61.1420686943449,61.4248178559038,60.5692081481604,61.3153794049134,51937.1386250415,0.0,1.0
2025-08-29,61.7,61.88,61.44,61.59,31794,61.3850220555436,61.5641031571643,61.1263493532026,61.2755836045532,31957.140916639,0.0,1.0
2025-09-02,61.21,61.24,60.71,60.87,19376,60.8975235011317,60.9273703514018,60.4000759966297,60.5592591980703,19475.4218532049,0.0,1.0
2025-09-03,60.75,61.47,60.61,61.4,31464,60.4398717969899,61.1561962034727,60.3005864957293,61.0865535528424,31625.4476253736,0.0,1.0
2025-09-04,61.18,61.18,60.12,60.54,18729,60.8676766508616,60.8676766508616,59.8130879413174,60.230943845099,18825.1019760877,0.0,1.0
2025-09-05,61.99,62.44,61.29,61.63,32793,61.6735416081548,62.1212443622065,60.977115101852,61.3153794049134,32961.2669711059,0.0,1.0
2025-09-08,62.053,62.29,61.38,62.29,18112,61.736219993722,61.972010110856,61.0666556526624,61.972010110856,18204.93603454,0.0,1.0
2025-09-09,61.105,61.935,60.93,61.935,9166,60.7930595251863,61.6188223826596,60.6189528986106,61.6188223826596,9213.03244769179,0.0,1.0
2025-09-10,61.56,61.78,61.2,61.2,12395,61.2457367542831,61.4646136562639,60.8875745510417,60.8875745510417,12458.6010461641,0.0,1.0
2025-09-11,62.9,62.9,61.55,61.55,22046,62.5788960663484,62.5788960663484,61.235787804193,61.235787804193,22159.1221188974,0.0,1.0
2025-09-12,62.38,62.63,62.35,62.63,19214,62.0615506616663,62.3102744139173,62.0317038113962,62.3102744139173,19312.5906011292,0.0,1.0
2025-09-15,62.42,62.8,62.39,62.45,60100,62.1013464620265,62.479406565448,62.0714996117564,62.1311933122966,60408.3842577217,0.0,1.0
2025-09-16,62.32,62.65,62.14,62.65,14547,62.0018569611261,62.3301723140974,61.8227758595054,62.3301723140974,14621.6433576885,0.0,1.0
2025-09-17,62.0306,63.53,61.85,62.4,9728,61.7139343455203,63.2056799220209,61.5342563068942,62.0814485618464,9777.91617402857,0.0,1.0
2025-09-18,62.16,62.34,61.84,62.09,8806,61.8426737596854,62.0217548613062,61.5243073568042,61.7730311090552,8851.18522085686,0.0,1.0
2025-09-19,61.88,62.25,61.79,62.25,5394,61.5641031571643,61.9322143104958,61.474562606354,61.9322143104958,5421.67761541017,0.0,1.0
2025-09-22,61.89,61.97,61.5,61.91,13727,61.5740521072544,61.6536437079747,61.1860430537428,61.5939500074345,13797.4357854533,0.0,1.0
2025-09-23,61.68,62.46,61.57,62.1,13271,61.3651241553635,62.1411422623866,61.2556857043731,61.7829800591452,13339.0959647958,0.0,1.0
2025-09-24,61.27,62.01,61.27,61.72,7617,60.9572172016719,61.6934395083348,60.9572172016719,61.4049199557237,7656.08424111591,0.0,1.0
2025-09-25,60.22,60.96,60.22,60.55,28646,60.22,60.96,60.22,60.55,28646,0.309,1.0
2025-09-26,61.44,61.57,60.53,60.53,8074,61.44,61.57,60.53,60.53,8074,0.0,1.0
2025-09-29,61.32,62.33,61.135,62.33,11207,61.32,62.33,61.135,62.33,11207,0.0,1.0
2025-09-30,61.59,61.64,60.9,61.27,10367,61.59,61.64,60.9,61.27,10367,0.0,1.0
2025-10-01,61.73,62.02,61.48,61.48,76375,61.73,62.02,61.48,61.48,76375,0.0,1.0
2025-10-02,62.5961,62.61,61.8791,61.96,16706,62.5961,62.61,61.8791,61.96,16706,0.0,1.0
2025-10-03,62.95,63.3,62.76,62.76,5594,62.95,63.3,62.76,62.76,5594,0.0,1.0
2025-10-06,63.02,63.45,63.02,63.29,8577,63.02,63.45,63.02,63.29,8577,0.0,1.0
2025-10-07,62.7303,63.32,62.42,63.32,10291,62.7303,63.32,62.42,63.32,10291,0.0,1.0
2025-10-08,63.54,63.68,63.095,63.37,31167,63.54,63.68,63.095,63.37,31167,0.0,1.0
2025-10-09,62.08,63.94,62.0101,63.94,14196,62.08,63.94,62.0101,63.94,14196,0.0,1.0
2025-10-10,59.91,62.03,59.91,61.95,6392,59.91,62.03,59.91,61.95,6392,0.0,1.0
2025-10-13,61.4218,61.895,61.07,61.07,7159,61.4218,61.895,61.07,61.07,7159,0.0,1.0
2025-10-14,61.7122,62.035,60.62,60.62,11619,61.7122,62.035,60.62,60.62,11619,0.0,1.0
2025-10-15,61.6445,62.2,61.32,62.14,6438,61.6445,62.2,61.32,62.14,6438,0.0,1.0
2025-10-16,61.3849,62.0996,61.14,62.03,8460,61.3849,62.0996,61.14,62.03,8460,0.0,1.0
2025-10-17,60.6549,61.12,60.355,61.09,7810,60.6549,61.12,60.355,61.09,7810,0.0,1.0
2025-10-20,61.87,61.8805,61.44,61.44,6826,61.87,61.8805,61.44,61.44,6826,0.0,1.0
2025-10-21,61.24,61.34,60.7855,60.99,8827,61.24,61.34,60.7855,60.99,8827,0.0,1.0
2025-10-22,60.7,61.3248,60.51,61.3248,11497,60.7,61.3248,60.51,61.3248,11497,0.0,1.0
2025-10-23,62.59,62.818,61.61,61.61,6292,62.59,62.818,61.61,61.61,6292,0.0,1.0
2025-10-24,62.6355,62.94,62.52,62.58,5583,62.6355,62.94,62.52,62.58,5583,0.0,1.0
2025-10-27,62.62,62.7,62.3,62.64,4688,62.62,62.7,62.3,62.64,4688,0.0,1.0
2025-10-28,62.2,62.5399,61.97,61.97,8875,62.2,62.5399,61.97,61.97,8875,0.0,1.0
2025-10-29,61.7559,62.79,61.66,62.53,7832,61.7559,62.79,61.66,62.53,7832,0.0,1.0
2025-10-30,60.06,60.86,60.06,60.86,9655,60.06,60.86,60.06,60.86,9655,0.0,1.0
2025-10-31,60.08,60.38,59.96,59.96,15641,60.08,60.38,59.96,59.96,15641,0.0,1.0
2025-11-03,59.6743,60.05,59.072,60.05,38820,59.6743,60.05,59.072,60.05,38820,0.0,1.0
2025-11-04,58.5229,59.0137,58.48,58.9,28332,58.5229,59.0137,58.48,58.9,28332,0.0,1.0
2025-11-05,59.24,59.58,58.84,59.0,34026,59.24,59.58,58.84,59.0,34026,0.0,1.0
2025-11-06,58.59,59.77,58.59,59.39,27504,58.59,59.77,58.59,59.39,27504,0.0,1.0
2025-11-07,59.62,59.62,58.58,58.58,18293,59.62,59.62,58.58,58.58,18293,0.0,1.0
2025-11-10,60.4,60.63,59.7304,60.41,11888,60.4,60.63,59.7304,60.41,11888,0.0,1.0
2025-11-11,60.67,60.83,60.39,60.44,18365,60.67,60.83,60.39,60.44,18365,0.0,1.0
2025-11-12,61.66,61.905,60.91,60.91,13094,61.66,61.905,60.91,60.91,13094,0.0,1.0
2025-11-13,61.12,61.89,60.79,61.66,16127,61.12,61.89,60.79,61.66,16127,0.0,1.0
2025-11-14,60.49,61.03,60.19,60.23,18088,60.49,61.03,60.19,60.23,18088,0.0,1.0
2025-11-17,58.9798,60.35,58.9798,60.3,36280,58.9798,60.35,58.9798,60.3,36280,0.0,1.0
2025-11-18,59.09,59.47,58.6022,58.69,184684,59.09,59.47,58.6022,58.69,184684,0.0,1.0
2025-11-19,59.3568,59.5601,58.92,59.49,25327,59.3568,59.5601,58.92,59.49,25327,0.0,1.0
2025-11-20,57.87,59.88,57.87,59.79,20638,57.87,59.88,57.87,59.79,20638,0.0,1.0
2025-11-21,59.42,59.7,58.04,58.04,192757,59.42,59.7,58.04,58.04,192757,0.0,1.0
2025-11-24,60.33,60.38,59.4308,59.48,22374,60.33,60.38,59.4308,59.48,22374,0.0,1.0
2025-11-25,61.54,61.82,60.6,60.6,28246,61.54,61.82,60.6,60.6,28246,0.0,1.0
2025-11-26,62.79,63.02,61.82,61.82,16868,62.79,63.02,61.82,61.82,16868,0.0,1.0