date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-07-14,41.4,41.4,41.32,41.32,4000,26.5961957562558,26.5961957562558,26.5448021412679,26.5448021412679,6226.45439662357,0.0,1.0
2008-07-15,42.11,43.0,41.8,42.15,1400,27.0523140892737,27.6240680560145,26.8531638311955,27.0780108967677,2179.25903881825,0.0,1.0
2008-07-16,40.4,41.41,40.4,41.41,1500,25.9537755689066,26.6026199581293,25.9537755689066,26.6026199581293,2334.92039873384,0.0,1.0
2008-07-17,41.88,42.27,41.49,42.0,6900,26.9045574461834,27.1551013192496,26.6540135731172,26.9816478686653,10740.6338341757,0.0,1.0
2008-07-18,41.0,41.5,40.0,41.5,8100,26.3392276813161,26.6604377749907,25.696807493967,26.6604377749907,12608.5701531627,0.0,1.0
2008-07-21,41.1,41.65,40.95,41.65,3400,26.4034697000511,26.7568008030931,26.3071066719487,26.7568008030931,5292.48623713002,0.0,1.0
2008-07-22,41.03,41.68,40.9,41.68,5900,26.3585002869366,26.7760734087136,26.2749856625812,26.7760734087136,9184.02023501977,0.0,1.0
2008-07-23,40.3,41.36,40.3,41.36,16800,25.8895335501717,26.5704989487618,25.8895335501717,26.5704989487618,26151.108465819,0.0,1.0
2008-07-24,39.31,40.2,39.31,40.19,2200,25.253537564696,25.8252915314368,25.253537564696,25.8188673295633,3424.54991814297,0.0,1.0
2008-07-25,39.5,40.0,38.88,38.88,2900,25.3755974002924,25.696807493967,24.9772968841359,24.9772968841359,4514.17943755208,0.0,1.0
2008-07-28,39.69,40.74,39.69,40.74,1600,25.4976572358887,26.1721984326054,25.4976572358887,26.1721984326054,2490.58175864943,0.0,1.0
2008-07-29,39.65,40.43,39.65,40.43,1200,25.4719604283948,25.9730481745271,25.4719604283948,25.9730481745271,1867.93631898707,0.0,1.0
2008-07-30,40.82,41.51,40.0,41.51,5700,26.2235920475933,26.6668619768642,25.696807493967,26.6668619768642,8872.69751518858,0.0,1.0
2008-07-31,40.64,41.83,39.61,41.83,4700,26.1079564138704,26.8724364368159,25.4462636209008,26.8724364368159,7316.0839160327,0.0,1.0
2008-08-01,40.1,40.64,39.96,40.64,3800,25.7610495127019,26.1079564138704,25.671110686473,26.1079564138704,5915.13167679238,0.0,1.0
2008-08-04,39.66,41.29,39.66,41.29,1300,25.4783846302682,26.5255295356474,25.4783846302682,26.5255295356474,2023.59767890266,0.0,1.0
2008-08-05,39.37,39.66,39.19,39.66,10500,25.292082775937,25.4783846302682,25.1764471422141,25.4783846302682,16344.4427911368,0.0,1.0
2008-08-06,39.4699,39.47,38.75,38.75,53200,25.3562605526532,25.3563247946719,24.8937822597805,24.8937822597805,82811.8434750933,0.0,1.0
2008-08-07,38.955,39.5,38.57,39.5,2000,25.0254783981871,25.3755974002924,24.7781466260576,25.3755974002924,3113.22719831178,0.0,1.0
2008-08-08,38.36,38.53,37.3501,38.53,3200,24.6432383867143,24.7524498185637,23.9944582395104,24.7524498185637,4981.16351729886,0.0,1.0
2008-08-11,37.98,39.87,37.9797,39.82,3100,24.3991187155216,25.6132928696116,24.3989259894654,25.5811718602441,4825.50215738327,0.0,1.0
2008-08-12,37.15,38.77,37.15,38.5,2500,23.8659099600218,24.9066306635275,23.8659099600218,24.7331772129432,3891.53399788973,0.0,1.0
2008-08-13,37.69,37.71,37.28,37.28,1500,24.2128168611904,24.2256652649374,23.9494245843772,23.9494245843772,2334.92039873383,0.0,1.0
2008-08-14,37.9,38.28,37.79,37.94,1000,24.3477251005337,24.5918447717264,24.2770588799253,24.3734219080277,1556.61359915589,0.0,1.0
2008-08-15,37.935,38.28,37.935,38.28,500,24.3702098070909,24.5918447717264,24.3702098070909,24.5918447717264,778.306799577946,0.0,1.0
2008-08-18,37.08,37.8,37.08,37.8,5500,23.8209405469074,24.2834830817988,23.8209405469074,24.2834830817988,8561.37479535739,0.0,1.0
2008-08-19,35.45,36.3399,35.3401,36.2501,1600,22.7737956415282,23.3454853662503,22.7031936629385,23.2877960334263,2490.58175864943,0.0,1.0
2008-08-20,36.34,37.0,36.09,37.0,1100,23.345549608269,23.7695469319194,23.1849445614317,23.7695469319194,1712.27495907148,0.0,1.0
2008-08-21,37.3899,37.5,36.69,36.69,6400,24.0200265629669,24.090757025594,23.5703966738412,23.5703966738412,9962.3270345977,0.0,1.0
2008-08-22,37.18,38.04,37.04,37.29,3700,23.8851825656423,24.4376639267626,23.7952437394134,23.9558487862507,5759.4703168768,0.0,1.0
2008-08-25,36.2501,37.37,36.2501,36.94,1100,23.2877960334263,24.0072424012386,23.2877960334263,23.7310017206785,1712.27495907148,0.0,1.0
2008-08-26,36.59,37.56,36.27,37.56,700,23.5061546551063,24.129302236835,23.3005801951545,24.129302236835,1089.62951940912,0.0,1.0
2008-08-27,37.55,37.55,37.515,37.515,400,24.1228780349615,24.1228780349615,24.1003933284043,24.1003933284043,622.645439662356,0.0,1.0
2008-08-28,37.87,37.95,37.83,37.95,8800,24.3284524949132,24.3798461099012,24.3027556874193,24.3798461099012,13698.1996725719,0.0,1.0
2008-08-29,38.5,39.48,38.29,39.48,2000,24.7331772129432,25.3627489965454,24.5982689735999,25.3627489965454,3113.22719831178,0.0,1.0
2008-09-02,37.15,38.8,37.15,38.8,7600,23.8659099600218,24.925903269148,23.8659099600218,24.925903269148,11830.2633535848,0.0,1.0
2008-09-03,37.07,37.7,36.8,37.7,5800,23.8145163450339,24.2192410630639,23.6410628944496,24.2192410630639,9028.35887510416,0.0,1.0
2008-09-04,36.41,37.4999,36.4,37.49,12100,23.3905190213834,24.0906927835753,23.3840948195099,24.0843328237205,18835.0245497863,0.0,1.0
2008-09-05,36.31,37.7,36.31,37.7,4300,23.3262770026485,24.2192410630639,23.3262770026485,24.2192410630639,6693.43847637034,0.0,1.0
2008-09-08,35.78,37.42,35.78,36.9,1400,22.9857943033534,24.0393634106061,22.9857943033534,23.7053049131845,2179.25903881825,0.0,1.0
2008-09-09,35.055,35.4,35.0,35.25,2200,22.5200396675253,22.7416746321608,22.4847065572211,22.6453116040584,3424.54991814296,0.0,1.0
2008-09-10,34.5,35.035,34.445,35.0,11300,22.1634964635465,22.5071912637783,22.1281633532423,22.4847065572211,17589.7336704616,0.0,1.0
2008-09-11,33.94,34.5,33.94,33.97,1600,21.803741158631,22.1634964635465,21.803741158631,21.8230137642514,2490.58175864942,0.0,1.0
2008-09-12,35.195,35.195,35.195,35.195,100,22.6099784937542,22.6099784937542,22.6099784937542,22.6099784937542,155.661359915589,0.0,1.0
2008-09-15,32.9201,34.99,32.9201,34.33,2100,21.1485368095535,22.4782823553476,21.1485368095535,22.0542850316971,3268.88855822738,0.0,1.0
2008-09-16,33.95,34.75,33.54,34.75,1700,21.8101653605045,22.3241015103838,21.5467730836913,22.3241015103838,2646.24311856501,0.0,1.0
2008-09-17,33.01,33.01,32.16,32.98,1400,21.2062903843962,21.2062903843962,20.6602332251494,21.1870177787758,2179.25903881825,0.0,1.0
2008-09-18,32.96,33.0,32.96,33.0,500,21.1741693750288,21.1998661825227,21.1741693750288,21.1998661825227,778.306799577945,0.0,1.0
2008-09-19,34.5901,35.52,34.5901,35.52,400,22.2213785224267,22.8187650546427,22.2213785224267,22.8187650546427,622.645439662356,0.0,1.0
2008-09-22,35.56,36.49,34.0,36.49,2800,22.8444618621366,23.4419126363714,21.8422863698719,23.4419126363714,4358.5180776365,0.0,1.0
2008-09-23,34.29,35.56,34.29,35.56,600,22.0285882242032,22.8444618621366,22.0285882242032,22.8444618621366,933.968159493534,0.0,1.0
2008-09-24,33.842,35.32,33.4,35.18,3200,21.7407839802707,22.6902810171728,21.4568342574624,22.6003421909439,4981.16351729886,0.0,1.0
2008-09-25,34.29,35.22,33.742,34.75,21400,22.0285882242032,22.6260389984379,21.6765419615358,22.3241015103838,33311.531021936,0.0,1.0
2008-09-26,34.28,34.28,33.74,33.74,1500,22.0221640223297,22.0221640223297,21.6752571211611,21.6752571211611,2334.92039873384,0.0,1.0
2008-09-29,30.87,32.68,30.87,32.35,3300,19.831511183469,20.994291722571,19.831511183469,20.7822930607458,5136.82487721444,0.0,1.0
2008-09-30,32.8,33.817,32.3,32.3,6600,21.0713821450529,21.724723475587,20.7501720513783,20.7501720513783,10273.6497544289,0.0,1.0
2008-10-01,32.38,32.38,31.81,31.81,2200,20.8015656663663,20.8015656663663,20.4353861595772,20.4353861595772,3424.54991814295,0.0,1.0
2008-10-02,30.49,31.1,30.49,31.1,1100,19.5873915122763,19.9792678265593,19.5873915122763,19.9792678265593,1712.27495907148,0.0,1.0
2008-10-03,29.27,30.1,28.75,30.1,2400,18.8036388837103,19.3368476392101,18.4695803862888,19.3368476392101,3735.87263797414,0.0,1.0
2008-10-06,27.9,28.42,27.58,28.42,4300,17.923523227042,18.2575817244635,17.7179487670902,18.2575817244635,6693.43847637032,0.0,1.0
2008-10-07,28.05,29.7,27.11,29.7,12800,18.0198862551443,19.0798795642705,17.4160112790361,19.0798795642705,19924.6540691955,0.0,1.0
2008-10-08,27.37,27.6504,26.69,27.6504,700,17.5830405277469,17.7631751482796,17.1461948003495,17.7631751482796,1089.62951940912,0.0,1.0
2008-10-09,27.0,27.0,27.0,27.0,500,17.3453450584277,17.3453450584277,17.3453450584277,17.3453450584277,778.306799577946,0.0,1.0
2008-10-10,24.3,25.312,24.3,25.07,1400,15.6108105525849,16.2609397821823,15.6108105525849,16.1054740968438,2179.25903881825,0.0,1.0
2008-10-13,26.57,27.5,26.57,27.49,500,17.0691043778676,17.6665551521023,17.0691043778676,17.6601309502288,778.306799577944,0.0,1.0
2008-10-14,27.56,28.4,27.47,28.4,3200,17.7051003633432,18.2447333207165,17.6472825464818,18.2447333207165,4981.16351729886,0.0,1.0
2008-10-15,26.2999,26.3,26.2999,26.3,500,16.8955866852645,16.8956509272833,16.8955866852645,16.8956509272833,778.306799577948,0.0,1.0
2008-10-16,24.5,26.27,24.5,26.27,3300,15.7392945900548,16.8763783216628,15.7392945900548,16.8763783216628,5136.82487721443,0.0,1.0
2008-10-17,25.94,25.94,25.764,25.764,500,16.6643796598376,16.6643796598376,16.5513137068641,16.5513137068641,778.306799577945,0.0,1.0
2008-10-20,25.3,25.3,25.16,25.16,400,16.2532307399341,16.2532307399341,16.1632919137052,16.1632919137052,622.645439662357,0.0,1.0
2008-10-21,25.05,25.5,25.05,25.5,1600,16.0926256930968,16.3817147774039,16.0926256930968,16.3817147774039,2490.58175864943,0.0,1.0
2008-10-22,23.45,24.0,22.956,24.0,1500,15.0647533933381,15.4180844963802,14.7473978207876,15.4180844963802,2334.92039873384,0.0,1.0
2008-10-23,22.43,24.32,21.71,24.32,4200,14.409484802242,15.6236589563319,13.9469422673506,15.6236589563319,6537.77711645473,0.0,1.0
2008-10-24,22.5,22.5,22.5,22.5,200,14.4544542153564,14.4544542153564,14.4544542153564,14.4544542153564,311.322719831179,0.0,1.0
2008-10-27,22.0599,22.1,21.83,22.09,7900,14.171725090904,14.1974861404167,14.0240326898325,14.1910619385433,12297.2474333316,0.0,1.0
2008-10-28,21.7601,21.99,21.76,21.99,3400,13.9791275187368,14.1268199198083,13.979063276718,14.1268199198083,5292.48623713002,0.0,1.0
2008-10-29,23.61,23.61,23.39,23.39,1200,15.167540623314,15.167540623314,15.0262081820972,15.0262081820972,1867.93631898707,0.0,1.0
2008-10-30,24.15,24.15,24.15,24.15,1000,15.5144475244826,15.5144475244826,15.5144475244826,15.5144475244826,1556.61359915589,0.0,1.0
2008-10-31,24.2499,24.4299,23.2204,24.4299,800,15.5786253011987,15.6942609349216,14.9172537183228,15.6942609349216,1245.29087932472,0.0,1.0
2008-11-03,23.85,24.3,22.91,24.3,3400,15.3217214682778,15.6108105525849,14.7178464921696,15.6108105525849,5292.48623713003,0.0,1.0
2008-11-04,24.05,26.52,23.1701,26.52,9600,15.4502055057476,17.0369833685001,14.8849399828991,17.0369833685001,14943.4905518966,0.0,1.0
2008-11-05,23.2,23.27,23.2,23.25,5500,14.9041483465008,14.9491177596153,14.9041483465008,14.9362693558683,8561.37479535742,0.0,1.0
2008-11-06,22.53,22.53,22.53,22.53,400,14.4737268209769,14.4737268209769,14.4737268209769,14.4737268209769,622.645439662356,0.0,1.0
2008-11-07,22.53,22.53,22.53,22.53,0,14.4737268209769,14.4737268209769,14.4737268209769,14.4737268209769,0,0.0,1.0
2008-11-10,22.66,22.66,22.66,22.66,3000,14.5572414453323,14.5572414453323,14.5572414453323,14.5572414453323,4669.84079746767,0.0,1.0
2008-11-11,21.91,22.7,21.91,22.7,1300,14.0754263048204,14.5829382528263,14.0754263048204,14.5829382528263,2023.59767890266,0.0,1.0
2008-11-12,22.22,22.24,21.51,22.24,5800,14.2745765628986,14.2874249666456,13.8184582298807,14.2874249666456,9028.3588751042,0.0,1.0
2008-11-13,21.95,21.95,21.19,21.24,10300,14.1011231123144,14.1011231123144,13.612883769929,13.6450047792965,16033.1200713056,0.0,1.0
2008-11-14,22.26,22.3,21.99,22.16,18200,14.3002733703926,14.3259701778866,14.1268199198083,14.2360313516577,28330.3675046373,0.0,1.0
2008-11-17,22.8,22.8,22.8,22.8,500,14.6471802715612,14.6471802715612,14.6471802715612,14.6471802715612,778.306799577944,0.0,1.0
2008-11-18,21.88,22.0,21.365,21.55,1200,14.0561536991999,14.1332441216818,13.7253073027151,13.8441550373747,1867.93631898707,0.0,1.0
2008-11-19,20.75,21.89,20.75,21.89,1200,13.3302188874954,14.0625779010734,13.3302188874954,14.0625779010734,1867.93631898706,0.0,1.0
2008-11-20,19.72,20.1501,19.72,20.15,800,12.6685260945257,12.9448310171046,12.6685260945257,12.9447667750859,1245.29087932471,0.0,1.0
2008-11-21,20.72,20.72,19.8201,19.8201,500,13.3109462818749,13.3109462818749,12.7328323552794,12.7328323552794,778.306799577945,0.0,1.0
2008-11-24,21.4322,21.4322,20.68,20.68,400,13.768477939305,13.768477939305,13.2852494743809,13.2852494743809,622.645439662355,0.0,1.0
2008-11-25,21.43,21.43,21.43,21.43,0,13.7670646148928,13.7670646148928,13.7670646148928,13.7670646148928,0,0.0,1.0
2008-11-26,21.68,21.68,21.5,21.5,13500,13.9276696617301,13.9276696617301,13.8120340280072,13.8120340280072,21014.2835886045,0.0,1.0
2008-11-28,21.45,21.455,21.45,21.455,800,13.7799130186398,13.7831251195765,13.7799130186398,13.7831251195765,1245.29087932471,0.0,1.0
2008-12-01,20.66,21.05,20.31,21.05,6900,13.2724010706339,13.5229449437001,13.0475540050617,13.5229449437001,10740.6338341757,0.0,1.0
2008-12-02,20.55,21.32,19.95,20.0,3800,13.2017348500255,13.6963983942844,12.816282737616,12.8484037469835,5915.1316767924,0.0,1.0
2008-12-03,20.1,20.43,19.9,20.0,1900,12.9126457657184,13.1246444275436,12.7841617282486,12.8484037469835,2957.56583839619,0.0,1.0
2008-12-04,19.88,20.2,19.88,20.2,300,12.7713133245016,12.9768877844533,12.7713133245016,12.9768877844533,466.984079746767,0.0,1.0
2008-12-05,19.6,19.6,18.88,18.8801,11600,12.5914356720438,12.5914356720438,12.1288931371524,12.1289573791711,18056.7177502084,0.0,1.0
2008-12-08,20.07,20.41,20.06,20.41,800,12.8933731600979,13.1117960237966,12.8869489582244,13.1117960237966,1245.29087932472,0.0,1.0
2008-12-09,20.2,20.2,19.86,20.16,2500,12.9768877844533,12.9768877844533,12.7584649207546,12.9511909769593,3891.53399788973,0.0,1.0
2008-12-10,20.6,20.61,20.47,20.61,5100,13.233855859393,13.2402800612665,13.1503412350376,13.2402800612665,7938.72935569504,0.0,1.0
2008-12-11,21.18,21.18,20.7,20.98,6700,13.6064595680555,13.6064595680555,13.2980978781279,13.4779755305857,10429.3111143445,0.0,1.0
2008-12-12,21.0,21.0,21.0,21.0,100,13.4908239343327,13.4908239343327,13.4908239343327,13.4908239343327,155.661359915589,0.0,1.0
2008-12-15,20.66,20.6671,20.66,20.6671,900,13.2724010706339,13.2769622539641,13.2724010706339,13.2769622539641,1400.95223924031,0.0,1.0
2008-12-16,21.442,21.442,20.84,20.84,400,13.774773657141,13.774773657141,13.3880367043568,13.3880367043568,622.645439662356,0.0,1.0
2008-12-17,22.01,22.63,21.48,22.63,3000,14.1396683235553,14.5379688397118,13.7991856242603,14.5379688397118,4669.84079746768,0.0,1.0
2008-12-18,21.2901,21.49,21.2901,21.49,10500,13.6771900306827,13.8056098261337,13.6771900306827,13.8056098261337,16344.4427911368,0.0,1.0
2008-12-19,21.9799,21.98,21.9799,21.98,600,14.1203314759161,14.1203957179348,14.1203314759161,14.1203957179348,933.968159493536,0.0,1.0
2008-12-22,20.8372,20.91,20.8372,20.91,800,13.3862379278322,13.4330061174712,13.3862379278322,13.4330061174712,1245.29087932471,0.0,1.0
2008-12-23,21.39,21.39,20.52,20.52,11100,13.7413678073988,13.7413678073988,13.1824622444051,13.1824622444051,17278.4109506304,0.0,1.0
2008-12-24,21.39,21.39,21.39,21.39,0,13.7413678073988,13.7413678073988,13.7413678073988,13.7413678073988,0,0.0,1.0
2008-12-26,20.9,20.9,20.9,20.9,300,13.5486417511941,13.5486417511941,13.5486417511941,13.5486417511941,462.777015965264,0.19,1.0
2008-12-29,21.07,21.3,21.07,21.3,200,13.6588460142421,13.8079458995423,13.6588460142421,13.8079458995423,308.518010643509,0.0,1.0
2008-12-30,21.36,21.49,21.34,21.49,3900,13.8468415217945,13.9311153700077,13.8338763143771,13.9311153700077,6016.10120754846,0.0,1.0
2008-12-31,21.21,21.48,20.82,20.82,2000,13.7496024661639,13.924632766299,13.4967809215244,13.4967809215244,3085.18010643511,0.0,1.0
2009-01-02,22.064,22.064,21.3,21.3,400,14.3032168228874,14.3032168228874,13.8079458995423,13.8079458995423,617.036021287019,0.0,1.0
2009-01-05,21.38,21.65,21.34,21.495,10600,13.8598067292119,14.034837029347,13.8338763143771,13.934356671862,16351.4545641061,0.0,1.0
2009-01-06,22.21,22.21,22.21,22.21,200,14.3978628370345,14.3978628370345,14.3978628370345,14.3978628370345,308.51801064351,0.0,1.0
2009-01-07,21.544,21.874,21.544,21.874,11900,13.9661214300347,14.180047352422,13.9661214300347,14.180047352422,18356.8216332889,0.0,1.0
2009-01-08,21.1,21.2,21.1,21.2,11900,13.6782938253682,13.7431198624552,13.6782938253682,13.7431198624552,18356.8216332888,0.0,1.0
2009-01-09,20.6,20.7,20.6,20.7,11400,13.3541636399329,13.41898967702,13.3541636399329,13.41898967702,17585.5266066801,0.0,1.0
2009-01-12,19.5,20.1,19.5,20.1,9300,12.6410772319753,13.0300334544977,12.6410772319753,13.0300334544977,14346.0874949233,0.0,1.0
2009-01-13,19.92,19.92,19.67,19.67,29100,12.913346587741,12.913346587741,12.7512814950233,12.7512814950233,44889.3705486306,0.0,1.0
2009-01-14,18.76,19.5,18.75,19.5,19100,12.1613645575311,12.6410772319753,12.1548819538224,12.6410772319753,29463.4700164553,0.0,1.0
2009-01-15,19.52,19.52,19.32,19.35,9100,12.6540424393928,12.6540424393928,12.5243903652186,12.5438381763448,14037.5694842797,0.0,1.0
2009-01-16,19.6268,20.31,19.316,20.31,1400,12.7232766470017,13.1661681323805,12.5217973237352,13.1661681323805,2159.62607450457,0.0,1.0
2009-01-20,19.63,19.63,19.63,19.63,0,12.7253510801885,12.7253510801885,12.7253510801885,12.7253510801885,0,0.0,1.0
2009-01-21,18.534,18.534,17.31,17.31,200,12.0148577137144,12.0148577137144,11.2213870197689,11.2213870197689,308.51801064351,0.0,1.0
2009-01-22,17.7601,18.47,17.7601,18.46,600,11.5131690126977,11.9733690499787,11.5131690126977,11.96688644627,925.55403193053,0.0,1.0
2009-01-23,17.47,17.75,17.4,17.75,19200,11.3251086791082,11.5066215829519,11.2797304531472,11.5066215829519,29617.7290217769,0.0,1.0
2009-01-26,18.19,18.19,17.92,17.92,2400,11.7918561461349,11.7918561461349,11.6168258459999,11.6168258459999,3702.21612772213,0.0,1.0
2009-01-27,18.484,18.484,18.484,18.484,200,11.9824446951709,11.9824446951709,11.9824446951709,11.9824446951709,308.51801064351,0.0,1.0
2009-01-28,18.37,18.42,18.37,18.42,600,11.9085430128916,11.9409560314352,11.9085430128916,11.9409560314352,925.554031930533,0.0,1.0
2009-01-29,17.88,18.03,17.81,18.0,24300,11.5908954311651,11.6881344867957,11.5455172052041,11.6686866756695,37484.9382931864,0.0,1.0
2009-01-30,17.68,18.04,17.52,18.03,20700,11.461243356991,11.6946170905044,11.3575216976517,11.6881344867957,31931.6141016032,0.0,1.0
2009-02-02,17.48,17.48,17.0501,17.0501,300,11.3315912828169,11.3315912828169,11.0529041493796,11.0529041493796,462.777015965264,0.0,1.0
2009-02-03,17.46,17.52,17.46,17.52,800,11.3186260753995,11.3575216976517,11.3186260753995,11.3575216976517,1234.07204257404,0.0,1.0
2009-02-04,17.81,18.01,17.81,18.01,500,11.5455172052041,11.6751692793783,11.5455172052041,11.6751692793783,771.295026608778,0.0,1.0
2009-02-05,18.12,18.2,18.0991,18.2,500,11.746477920174,11.7983387498436,11.7329292784228,11.7983387498436,771.295026608776,0.0,1.0
2009-02-06,18.59,18.59,18.59,18.59,100,12.0511602944832,12.0511602944832,12.0511602944832,12.0511602944832,154.259005321754,0.0,1.0
2009-02-09,19.0699,19.0699,19.0,19.02,500,12.3622604464639,12.3622604464639,12.3169470465401,12.3299122539575,771.295026608777,0.0,1.0
2009-02-10,18.22,18.9507,18.22,18.9507,22000,11.8113039572611,12.2849878102562,11.8113039572611,12.2849878102562,33936.981170786,0.0,1.0
2009-02-11,18.53,18.87,18.39,18.87,4700,12.0122646722309,12.2326731983269,11.9215082203091,12.2326731983269,7250.1732501225,0.0,1.0
2009-02-12,18.39,18.49,18.39,18.49,200,11.9215082203091,11.9863342573961,11.9215082203091,11.9863342573961,308.518010643509,0.0,1.0
2009-02-13,18.86,18.86,18.86,18.86,100,12.2261905946182,12.2261905946182,12.2261905946182,12.2261905946182,154.259005321755,0.0,1.0
2009-02-17,18.434,18.55,17.63,18.55,700,11.9500316766274,12.0252298796483,11.4288303384474,12.0252298796483,1079.81303725228,0.0,1.0
2009-02-18,18.19,18.45,18.19,18.45,500,11.7918561461349,11.9604038425613,11.7918561461349,11.9604038425613,771.295026608778,0.0,1.0
2009-02-19,18.34,18.91,18.34,18.91,300,11.8890952017655,12.2586036131617,11.8890952017655,12.2586036131617,462.777015965266,0.0,1.0
2009-02-20,18.46,19.06,18.0504,19.06,700,11.96688644627,12.3558426687923,11.7013589983614,12.3558426687923,1079.81303725228,0.0,1.0
2009-02-23,18.05,18.7,18.0001,18.7,900,11.7010996942131,12.1224689352789,11.6687515017066,12.1224689352789,1388.33104789579,0.0,1.0
2009-02-24,18.27,18.27,17.82,17.82,20700,11.8437169758046,11.8437169758046,11.5519998089128,11.5519998089128,31931.6141016032,0.0,1.0
2009-02-25,18.56,18.56,18.56,18.56,100,12.031712483357,12.031712483357,12.031712483357,12.031712483357,154.259005321756,0.0,1.0
2009-02-26,18.71,18.82,18.71,18.82,200,12.1289515389876,12.2002601797834,12.1289515389876,12.2002601797834,308.518010643511,0.0,1.0
2009-02-27,18.02,18.56,18.02,18.56,700,11.681651883087,12.031712483357,11.681651883087,12.031712483357,1079.81303725228,0.0,1.0
2009-03-02,17.49,18.08,17.44,18.08,1600,11.3380738865256,11.7205475053392,11.305660867982,11.7205475053392,2468.14408514807,0.0,1.0
2009-03-03,17.12,18.1999,17.12,18.1999,2100,11.0982175493035,11.7982739238066,11.0982175493035,11.7982739238066,3239.43911175685,0.0,1.0
2009-03-04,17.63,17.83,17.63,17.83,200,11.4288303384474,11.5584824126216,11.4288303384474,11.5584824126216,308.518010643511,0.0,1.0
2009-03-05,17.61,17.61,17.61,17.61,100,11.41586513103,11.41586513103,11.41586513103,11.41586513103,154.259005321756,0.0,1.0
2009-03-06,17.71,17.8,17.65,17.65,1400,11.4806911681171,11.5390346014954,11.4417955458649,11.4417955458649,2159.62607450457,0.0,1.0
2009-03-09,17.4901,17.78,17.47,17.52,1700,11.3381387125627,11.526069394078,11.3251086791082,11.3575216976517,2622.40309046983,0.0,1.0
2009-03-10,17.99,18.18,17.99,18.18,300,11.6622040719608,11.7853735424262,11.6622040719608,11.7853735424262,462.777015965267,0.0,1.0
2009-03-11,18.31,18.31,18.23,18.24,300,11.8696473906394,11.8696473906394,11.8177865609698,11.8242691646785,462.777015965265,0.0,1.0
2009-03-12,18.69,18.69,18.35,18.35,200,12.1159863315702,12.1159863315702,11.8955778054742,11.8955778054742,308.51801064351,0.0,1.0
2009-03-13,18.6501,18.7705,18.65,18.7705,500,12.0901207427725,12.1681712914253,12.0900559167354,12.1681712914253,771.295026608773,0.0,1.0
2009-03-16,18.94,19.12,18.94,19.12,600,12.2780514242878,12.3947382910445,12.2780514242878,12.3947382910445,925.554031930533,0.0,1.0
2009-03-17,18.907,18.95,18.907,18.95,200,12.2566588320491,12.2845340279965,12.2566588320491,12.2845340279965,308.51801064351,0.0,1.0
2009-03-18,20.1,20.1,18.86,18.96,1300,13.0300334544977,13.0300334544977,12.2261905946182,12.2910166317053,2005.36706918281,0.0,1.0
2009-03-19,19.84,20.09,19.84,19.99,7300,12.8614857580713,13.023550850789,12.8614857580713,12.9587248137019,11260.9073884881,0.0,1.0
2009-03-20,19.59,20.04,19.59,20.04,300,12.6994206653537,12.9911378322454,12.6994206653537,12.9911378322454,462.777015965265,0.0,1.0
2009-03-23,20.6,21.19,20.27,20.54,1400,13.3541636399329,13.7366372587465,13.1402377175456,13.3152680176807,2159.62607450457,0.0,1.0
2009-03-24,20.28,20.35,20.0,20.0,144700,13.1467203212544,13.1920985472153,12.9652074174106,12.9652074174106,223212.780700579,0.0,1.0
2009-03-25,19.78,20.3099,19.78,20.23,9700,12.8225901358191,13.1661033063434,12.8225901358191,13.1143073027108,14963.1235162102,0.0,1.0
2009-03-26,20.55,21.28,20.35,21.28,1300,13.3217506213894,13.7949806921249,13.1920985472153,13.7949806921249,2005.36706918281,0.0,1.0
2009-03-27,19.89,20.4,19.89,20.4,5100,12.8938987766148,13.2245115657588,12.8938987766148,13.2245115657588,7867.20927140953,0.0,1.0
2009-03-30,19.39,19.39,19.29,19.29,1700,12.5697685911796,12.5697685911796,12.5049425540925,12.5049425540925,2622.40309046983,0.0,1.0
2009-03-31,19.74,19.75,19.44,19.44,900,12.7966597209843,12.803142324693,12.6021816097231,12.6021816097231,1388.33104789579,0.0,1.0
2009-04-01,20.04,20.04,19.91,19.93,800,12.9911378322454,12.9911378322454,12.9068639840323,12.9198291914497,1234.07204257404,0.0,1.0
2009-04-02,20.7947,22.03,20.75,21.41,4900,13.4803799341414,14.2811759702778,13.4514026955635,13.8792545403381,7558.691260766,0.0,1.0
2009-04-03,20.55,20.76,20.47,20.47,4900,13.3217506213894,13.4578852992722,13.2698897917198,13.2698897917198,7558.69126076599,0.0,1.0
2009-04-06,20.535,20.535,20.29,20.48,1200,13.3120267158263,13.3120267158263,13.1532029249631,13.2763723954285,1851.10806386107,0.0,1.0
2009-04-07,20.2399,20.35,20.2399,20.35,400,13.1207250803824,13.1920985472153,13.1207250803824,13.1920985472153,617.036021287022,0.0,1.0
2009-04-08,20.48,20.72,20.37,20.4,1700,13.2763723954285,13.4319548844374,13.2050637546327,13.2245115657588,2622.40309046983,0.0,1.0
2009-04-09,20.5414,20.5414,20.5124,20.52,600,13.3161755821999,13.3161755821999,13.2973760314447,13.3023028102633,925.554031930531,0.0,1.0
2009-04-13,20.74,20.74,20.68,20.68,300,13.4449200918548,13.4449200918548,13.4060244696026,13.4060244696026,462.777015965265,0.0,1.0
2009-04-14,20.1,20.73,20.02,20.73,2500,13.0300334544977,13.4384374881461,12.978172624828,13.4384374881461,3856.47513304386,0.0,1.0
2009-04-15,20.44,20.44,20.315,20.33,2000,13.2504419805936,13.2504419805936,13.1694094342348,13.1791333397979,3085.18010643511,0.0,1.0
2009-04-16,21.06,21.06,20.6,20.62,1200,13.6523634105334,13.6523634105334,13.3541636399329,13.3671288473503,1851.10806386106,0.0,1.0
2009-04-17,20.9388,21.01,20.9388,21.01,600,13.5737942535839,13.6199503919898,13.5737942535839,13.6199503919898,925.554031930527,0.0,1.0
2009-04-20,20.2164,20.98,20.2164,20.98,4700,13.105490961667,13.6005025808637,13.105490961667,13.6005025808637,7250.17325012248,0.0,1.0
2009-04-21,20.49,20.71,20.23,20.23,1200,13.2828549991372,13.4254722807287,13.1143073027108,13.1143073027108,1851.10806386105,0.0,1.0
2009-04-22,20.8,20.86,20.54,20.54,2200,13.483815714107,13.5227113363593,13.3152680176807,13.3152680176807,3393.69811707862,0.0,1.0
2009-04-23,20.88,20.88,20.53,20.53,1400,13.5356765437767,13.5356765437767,13.308785413972,13.308785413972,2159.62607450457,0.0,1.0
2009-04-24,21.79,21.79,20.8,20.8,2700,14.1255934812689,14.1255934812689,13.483815714107,13.483815714107,4164.99314368737,0.0,1.0
2009-04-27,21.33,21.554,21.0,21.42,6100,13.8273937106684,13.9726040337434,13.6134677882811,13.8857371440468,9409.79932462706,0.0,1.0
2009-04-28,21.112,21.3,21.08,21.3,3400,13.6860729498186,13.8079458995423,13.6653286179508,13.8079458995423,5244.80618093968,0.0,1.0
2009-04-29,21.89,21.89,21.55,21.74,1800,14.1904195183559,14.1904195183559,13.9700109922599,14.0931804627253,2776.66209579159,0.0,1.0
2009-04-30,21.93,21.93,21.05,21.93,1400,14.2163499331907,14.2163499331907,13.6458808068247,14.2163499331907,2159.62607450457,0.0,1.0
2009-05-01,22.46,22.46,22.12,22.3,1400,14.5599279297521,14.5599279297521,14.3395194036561,14.4562062704128,2159.62607450457,0.0,1.0
2009-05-04,23.0,24.47,22.52,24.47,4800,14.9099885300222,15.8629312752019,14.5988235520043,15.8629312752019,7404.43225544424,0.0,1.0
2009-05-05,23.12,24.2,22.85,23.75,1600,14.9877797745267,15.6879009750668,14.8127494743916,15.3961838081751,2468.14408514807,0.0,1.0
2009-05-06,23.7,23.705,23.16,23.16,3600,15.3637707896316,15.3670120914859,15.0137101893615,15.0137101893615,5553.32419158317,0.0,1.0
2009-05-07,23.47,23.614,22.8,23.614,5700,15.2146709043313,15.3080203977367,14.7803364558481,15.3080203977367,8792.76330334006,0.0,1.0
2009-05-08,24.61,27.0,23.046,27.0,4100,15.9536877271238,17.5030300135043,14.9398085070822,17.5030300135043,6324.61921819194,0.0,1.0
2009-05-11,24.2,25.5,23.73,25.5,5000,15.6879009750668,16.5306394571985,15.3832186007577,16.5306394571985,7712.95026608777,0.0,1.0
2009-05-12,24.8,24.8,24.18,24.18,2000,16.0768571975892,16.0768571975892,15.6749357676494,15.6749357676494,3085.18010643509,0.0,1.0
2009-05-13,24.2699,24.77,24.14,24.61,2500,15.7332143749907,16.057409386463,15.6490053528146,15.9536877271238,3856.47513304387,0.0,1.0
2009-05-14,24.23,24.23,24.0,24.01,3700,15.7073487861929,15.7073487861929,15.5582489008927,15.5647315046014,5707.58319690495,0.0,1.0
2009-05-15,23.9,26.5,23.86,26.5,4700,15.4934228638057,17.1788998280691,15.4674924489709,17.1788998280691,7250.17325012247,0.0,1.0
2009-05-18,24.27,24.27,24.0776,24.2,2800,15.7332792010278,15.7332792010278,15.6085539056723,15.6879009750668,4319.25214900913,0.0,1.0
2009-05-19,24.65,24.65,24.3,24.3,900,15.9796181419586,15.9796181419586,15.7527270121539,15.7527270121539,1388.33104789579,0.0,1.0
2009-05-20,25.29,25.56,25.14,25.4899,9200,16.3945047793157,16.5695350794508,16.2972657236851,16.5240920274527,14191.8284896015,0.0,1.0
2009-05-21,25.0,26.4,24.78,25.25,29700,16.2065092717633,17.114073790982,16.0638919901717,16.3685743644809,45814.9245805611,0.0,1.0
2009-05-22,25.91,25.97,24.78,25.6,13500,16.7964262092554,16.8353218315077,16.0638919901717,16.5954654942856,20824.965718437,0.0,1.0
2009-05-26,26.57,26.84,25.76,25.79,10700,17.22427805403,17.399308354165,16.6991871536249,16.718634964751,16505.7135694278,0.0,1.0
2009-05-27,26.75,27.9,26.41,26.69,38500,17.3409649207867,18.0864643472878,17.1205563946907,17.3020692985345,59389.7170488756,0.0,1.0
2009-05-28,27.65,27.82,26.8001,27.73,10700,17.9243992545702,18.0346035176182,17.3734427653673,17.9762600842398,16505.7135694277,0.0,1.0
2009-05-29,27.9068,27.95,27.6399,27.93,11200,18.0908725178097,18.1188773658313,17.9178518248244,18.1059121584139,17277.0085960366,0.0,1.0
2009-06-01,28.9399,28.94,28.43,28.75,12600,18.7605903069561,18.7606551329931,18.4300423438492,18.6374856625277,19436.6346705411,0.0,1.0
2009-06-02,28.9299,29.5,28.82,29.5,34800,18.7541077032474,19.1236809406806,18.6828638884887,19.1236809406806,53682.1338519706,0.0,1.0
2009-06-03,27.5,28.2,27.5,28.15,57800,17.8271601989396,18.280942458549,17.8271601989396,18.2485294400054,89161.7050759743,0.0,1.0
2009-06-04,28.37,28.75,28.0,28.4,208800,18.3911467215969,18.6374856625277,18.1512903843748,18.4105945327231,322092.803111825,0.0,1.0
2009-06-05,27.95,29.51,27.95,29.51,60600,18.1188773658313,19.1301635443893,18.1188773658313,19.1301635443893,93480.9572249836,0.0,1.0
2009-06-08,27.6,28.0201,27.37,27.5,14600,17.8919862360266,18.1643204178293,17.7428863507264,17.8271601989396,22521.8147769763,0.0,1.0
2009-06-09,27.99,29.0,27.6,27.78,19800,18.1448077806661,18.7995507552454,17.8919862360266,18.0086731027833,30543.2830537076,0.0,1.0
2009-06-10,27.93,28.8,27.6001,28.27,41000,18.1059121584139,18.6698986810713,17.8920510620637,18.3263206845099,63246.1921819196,0.0,1.0
2009-06-11,27.923,28.15,27.9,27.95,15500,18.1013743358178,18.2485294400054,18.0864643472878,18.1188773658313,23910.145824872,0.0,1.0
2009-06-12,27.85,28.37,27.75,28.15,18500,18.0540513287443,18.3911467215969,17.9892252916572,18.2485294400054,28537.9159845246,0.0,1.0
2009-06-15,27.35,27.75,27.0,27.7,17800,17.729921143309,17.9892252916572,17.5030300135043,17.9568122731137,27458.1029472724,0.0,1.0
2009-06-16,27.05,28.0,27.01,28.0,47400,17.5354430320478,18.1512903843748,17.509512617213,18.1512903843748,73118.7685225121,0.0,1.0
2009-06-17,27.55,27.59,27.39,27.39,13000,17.8595732174831,17.8855036323179,17.7558515581438,17.7558515581438,20053.6706918282,0.0,1.0
2009-06-18,27.55,27.96,27.0,27.4,16500,17.8595732174831,18.12535996954,17.5030300135043,17.7623341618525,25452.7358780896,0.0,1.0
2009-06-19,27.28,27.62,27.2121,27.47,4800,17.6845429173481,17.904951443444,17.640526038166,17.8077123878135,7404.43225544423,0.0,1.0
2009-06-22,26.2501,27.5,26.01,27.5,13100,17.0168995613885,17.8271601989396,16.8612522463425,17.8271601989396,20207.9296971499,0.0,1.0
2009-06-23,25.83,26.77,25.6,26.03,14600,16.7445653795858,17.3539301282041,16.5954654942856,16.8742174537599,22521.8147769762,0.0,1.0
2009-06-24,26.3499,26.832,25.83,26.83,3900,17.0815959464014,17.3941222711981,16.7445653795858,17.3928257504563,6016.10120754844,0.0,1.0
2009-06-25,26.1,26.64,25.77,26.64,8800,16.9195956797208,17.2696562799909,16.7056697573336,17.2696562799909,13574.7924683145,0.0,1.0
2009-06-26,26.45,26.45,26.14,26.28,2700,17.1464868095255,17.1464868095255,16.9455260945557,17.0362825464775,4164.99314368739,0.0,1.0
2009-06-29,27.075,27.48,26.323,26.56,17100,17.5516495413196,17.8141949915222,17.064157742425,17.2177954503213,26378.2899100201,0.0,1.0
2009-06-30,26.8101,27.29,26.8101,27.29,6900,17.379925369076,17.6910255210568,17.379925369076,17.6910255210568,10643.8713672011,0.0,1.0
2009-07-01,27.1876,27.45,26.946,26.946,1600,17.6246436590796,17.7947471803961,17.4680239534773,17.4680239534773,2468.14408514808,0.0,1.0
2009-07-02,27.0,27.0,26.6601,26.7501,5500,17.5030300135043,17.5030300135043,17.2826863134454,17.3410297468238,8484.24529269653,0.0,1.0
2009-07-06,26.4613,26.68,25.64,26.65,11500,17.1538121517164,17.2955866948257,16.6213959091204,17.2761388836996,17739.7856120018,0.0,1.0
2009-07-07,25.45,26.17,25.22,25.94,23400,16.498226438655,16.9649739056818,16.3491265533548,16.8158740203816,36096.6072452907,0.0,1.0
2009-07-08,24.9,25.5,24.5,25.5,35000,16.1416832346762,16.5306394571985,15.882379086328,16.5306394571985,53990.6518626143,0.0,1.0
2009-07-09,25.12,25.2499,24.98,25.16,6800,16.2843005162677,16.3685095384438,16.1935440643458,16.3102309311025,10489.6123618794,0.0,1.0
2009-07-10,25.09,25.14,25.0,25.0685,1500,16.2648527051416,16.2972657236851,16.2065092717633,16.2509151071679,2313.88507982633,0.0,1.0
2009-07-13,25.993,26.07,24.75,25.0831,9900,16.8502318200377,16.9001478685947,16.0444441790456,16.2603797085826,15271.6415268537,0.0,1.0
2009-07-14,25.8,26.0475,25.75,25.75,1600,16.7251175684597,16.8855620102501,16.6927045499162,16.6927045499162,2468.14408514808,0.0,1.0
2009-07-15,26.05,26.65,26.0,26.0,6700,16.8871826611773,17.2761388836996,16.8547696426338,16.8547696426338,10335.3533565576,0.0,1.0
2009-07-16,26.2,26.344,26.0,26.31,5700,16.9844217168079,17.0777712102132,16.8547696426338,17.0557303576037,8792.76330334003,0.0,1.0
2009-07-17,26.08,26.2501,26.08,26.2,2800,16.9066304723034,17.0168995613885,16.9066304723034,16.9844217168079,4319.25214900915,0.0,1.0
2009-07-20,26.43,26.85,26.37,26.68,6300,17.1335216021081,17.4057909578737,17.0946259798559,17.2955866948257,9718.31733527057,0.0,1.0
2009-07-21,26.36,26.9899,26.0,26.9899,5900,17.0881433761472,17.4964825837585,16.8547696426338,17.4964825837585,9101.28131398353,0.0,1.0
2009-07-22,26.561,26.608,26.39,26.44,4800,17.2184437106922,17.2489119481231,17.1075911872733,17.1400042058168,7404.43225544422,0.0,1.0
2009-07-23,27.84,28.2,26.08,26.79,110500,18.0475687250356,18.280942458549,16.9066304723034,17.3668953356215,170456.200880539,0.0,1.0
2009-07-24,27.768,27.9,27.38,27.9,38200,18.0008939783329,18.0864643472878,17.7493689544351,18.0864643472878,58926.9400329104,0.0,1.0
2009-07-27,27.96,27.9809,27.398,27.48,3900,18.12535996954,18.1389086112912,17.7610376411108,17.8141949915222,6016.10120754845,0.0,1.0
2009-07-28,27.5001,28.1,27.13,27.45,19700,17.8272250249767,18.2161164214619,17.5873038617175,17.7947471803961,30389.0240483857,0.0,1.0
2009-07-29,27.1199,27.23,27.0,27.176,4900,17.5807564319717,17.6521298988045,17.5030300135043,17.6171238387775,7558.69126076599,0.0,1.0
2009-07-30,27.6599,27.6599,27.388,27.4,7000,17.9308170322418,17.9308170322418,17.7545550374021,17.7623341618525,10798.1303725228,0.0,1.0
2009-07-31,27.436,27.68,27.15,27.29,13100,17.7856715352039,17.9438470656963,17.6002690691349,17.6910255210568,20207.9296971499,0.0,1.0
2009-08-03,28.33,28.42,27.51,27.51,279700,18.3652163067621,18.4235597401405,17.8336428026483,17.8336428026483,431462.437884949,0.0,1.0
2009-08-04,28.44,28.48,28.06,28.08,66000,18.4365249475579,18.4624553623927,18.1901860066271,18.2031512140445,101810.943512358,0.0,1.0
2009-08-05,28.0001,28.24,27.79,28.1201,39100,18.1513552104119,18.3068728733838,18.015155706492,18.2291464549164,60315.2710808063,0.0,1.0
2009-08-06,27.95,28.154,27.75,28.06,58200,18.1188773658313,18.2511224814889,17.9892252916572,18.1901860066271,89778.7410972615,0.0,1.0
2009-08-07,27.94,28.49,27.5,28.49,47000,18.1123947621226,18.4689379661014,17.8271601989396,18.4689379661014,72501.7325012249,0.0,1.0
2009-08-10,27.4776,27.912,27.4,27.89,18300,17.8126391666321,18.0942434717382,17.7623341618525,18.0799817435791,28229.3979738811,0.0,1.0
2009-08-11,27.35,27.59,27.25,27.25,9000,17.729921143309,17.8855036323179,17.665095106222,17.665095106222,13883.310478958,0.0,1.0
2009-08-12,27.513,30.36,27.3184,27.4,27700,17.8355875837609,19.6811848596293,17.7094361155895,17.7623341618525,42729.7444741261,0.0,1.0
2009-08-13,28.09,28.25,27.5301,27.59,14500,18.2096338177532,18.3133554770925,17.8466728361028,17.8855036323179,22367.5557716545,0.0,1.0
2009-08-14,27.45,27.7,27.33,27.7,24900,17.7947471803961,17.9568122731137,17.7169559358916,17.9568122731137,38410.4923251169,0.0,1.0
2009-08-17,27.011,27.22,26.89,27.01,29700,17.5101608775839,17.6456472950958,17.4317213727086,17.509512617213,45814.9245805612,0.0,1.0
2009-08-18,27.418,27.59,27.19,27.19,7900,17.7740028485282,17.8855036323179,17.6261994839697,17.6261994839697,12186.4614204186,0.0,1.0
2009-08-19,27.1,27.29,26.59,26.77,14300,17.5678560505914,17.6910255210568,17.2372432614474,17.3539301282041,22059.0377610109,0.0,1.0
2009-08-20,27.404,27.45,26.62,26.62,7300,17.764927203336,17.7947471803961,17.2566910725735,17.2566910725735,11260.9073884881,0.0,1.0
2009-08-21,27.5,27.5599,27.32,27.34,9800,17.8271601989396,17.8659909951547,17.7104733321829,17.7234385396003,15117.382521532,0.0,1.0
2009-08-24,27.9,28.0,27.5,27.5,4800,18.0864643472878,18.1512903843748,17.8271601989396,17.8271601989396,7404.43225544424,0.0,1.0
2009-08-25,28.0215,28.17,28.0201,28.14,7700,18.1652279823486,18.2614946474228,18.1643204178293,18.2420468362967,11877.9434097751,0.0,1.0
2009-08-26,27.88,28.0599,27.71,27.95,5400,18.0734991398704,18.19012118059,17.9632948768224,18.1188773658313,8329.98628737476,0.0,1.0
2009-08-27,28.39,28.39,27.75,27.88,8700,18.4041119290144,18.4041119290144,17.9892252916572,18.0734991398704,13420.5334629927,0.0,1.0
2009-08-28,28.1501,28.56,28.15,28.53,3800,18.2485942660425,18.5143161920623,18.2485294400054,18.4948683809362,5861.84220222669,0.0,1.0
2009-08-31,27.81,28.0999,27.66,27.66,6500,18.0281209139094,18.2160515954248,17.9308818582789,17.9308818582789,10026.8353459141,0.0,1.0
2009-09-01,27.13,27.8799,27.1,27.67,7100,17.5873038617175,18.0734343138333,17.5678560505914,17.9373644619876,10952.3893778446,0.0,1.0
2009-09-02,27.71,27.75,27.112,27.66,8400,17.9632948768224,17.9892252916572,17.5756351750418,17.9308818582789,12957.7564470274,0.0,1.0
2009-09-03,27.45,27.56,27.35,27.56,1300,17.7947471803961,17.8660558211918,17.729921143309,17.8660558211918,2005.36706918281,0.0,1.0
2009-09-04,27.7399,27.7399,27.504,27.6,6100,17.9826778619114,17.9826778619114,17.8297532404231,17.8919862360266,9409.79932462707,0.0,1.0
2009-09-08,28.434,28.5315,27.71,28.5,9000,18.4326353853327,18.4958407714925,17.9632948768224,18.4754205698101,13883.3104789579,0.0,1.0
2009-09-09,28.12,28.55,28.0801,28.2101,11700,18.2290816288793,18.5078335883536,18.2032160400816,18.2874898882947,18048.3036226453,0.0,1.0
2009-09-10,28.39,28.39,28.062,28.12,6200,18.4041119290144,18.4041119290144,18.1914825273688,18.2290816288793,9564.05832994879,0.0,1.0
2009-09-11,28.3691,28.52,28.2449,28.52,5600,18.3905632872632,18.4883857772275,18.310049349201,18.4883857772275,8638.50429801826,0.0,1.0
2009-09-14,28.0408,28.2099,28.0,28.08,7000,18.1777394075064,18.2873602362206,18.1512903843748,18.2031512140445,10798.1303725228,0.0,1.0
2009-09-15,28.06,28.23,27.9,28.17,13100,18.1901860066271,18.3003902696751,18.0864643472878,18.2614946474228,20207.9296971499,0.0,1.0
2009-09-16,28.48,28.82,28.14,28.82,21500,18.4624553623927,18.6828638884887,18.2420468362967,18.6828638884887,33165.6861441773,0.0,1.0
2009-09-17,28.84,28.93,28.4801,28.6,12400,18.6958290959061,18.7541725292844,18.4625201884298,18.5402466068972,19128.1166598976,0.0,1.0
2009-09-18,29.24,29.59,28.85,28.92,8200,18.9551332442543,19.182024374059,18.7023116996148,18.7476899255757,12649.2384363839,0.0,1.0
2009-09-21,28.7515,28.9,28.5,28.5,6400,18.6384580530841,18.7347247181583,18.4754205698101,18.4754205698101,9872.57634059229,0.0,1.0
2009-09-22,29.03,29.47,29.0001,29.13,7100,18.8189985663715,19.1042331295545,18.7996155812825,18.8838246034585,10952.3893778446,0.0,1.0
2009-09-23,29.31,29.57,29.09,29.09,18700,19.0005114702152,19.1690591666416,18.8578941886237,18.8578941886237,28846.4339951682,0.0,1.0
2009-09-24,28.84,29.22,28.75,29.17,9100,18.6958290959061,18.9421680368369,18.6374856625277,18.9097550182934,14037.5694842797,0.0,1.0
2009-09-25,28.541,28.8299,28.294,28.8,14200,18.5019992450158,18.6892816661603,18.3418789334108,18.6698986810713,21904.7787556892,0.0,1.0
2009-09-28,28.83,29.35,28.28,28.5,15500,18.6893464921974,19.0264418850501,18.3328032882186,18.4754205698101,23910.145824872,0.0,1.0
2009-09-29,28.7701,29.0,28.65,28.77,10400,18.6505156959822,18.7995507552454,18.5726596254407,18.6504508699452,16042.9365534626,0.0,1.0
2009-09-30,28.96,28.96,28.35,28.76,4500,18.7736203404106,18.7736203404106,18.3781815141795,18.6439682662365,6941.65523947896,0.0,1.0
2009-10-01,28.365,28.7185,28.31,28.55,13500,18.3879054197426,18.6170654608453,18.3522510993447,18.5078335883536,20824.9657184369,0.0,1.0
2009-10-02,28.285,28.3729,28.11,28.2,6200,18.3360445900729,18.3930266766725,18.2225990251706,18.280942458549,9564.05832994884,0.0,1.0
2009-10-05,29.05,29.05,28.5,28.5,7600,18.8319637737889,18.8319637737889,18.4754205698101,18.4754205698101,11723.6844044534,0.0,1.0
2009-10-06,29.06,29.3899,28.73,28.94,9000,18.8384463774976,19.0523074738478,18.6245204551103,18.7606551329931,13883.310478958,0.0,1.0
2009-10-07,29.1363,29.16,28.83,29.01,5300,18.887908643795,18.9032724145847,18.6893464921974,18.8060333589541,8175.72728205303,0.0,1.0
2009-10-08,30.0,30.05,29.01,29.63,22700,19.4478111261159,19.4802241446594,18.8060333589541,19.2079547888938,35016.7942080384,0.0,1.0
2009-10-09,29.9,29.9,29.44,29.69,9700,19.3829850890289,19.3829850890289,19.0847853184284,19.246850411146,14963.1235162102,0.0,1.0
2009-10-12,30.43,31.14,29.85,29.86,80600,19.7265630855902,20.1868279489083,19.3505720704853,19.357054674194,124332.758289335,0.0,1.0
2009-10-13,30.3099,30.39,29.69,29.69,20400,19.6487070150487,19.7006326707554,19.246850411146,19.246850411146,31468.837085638,0.0,1.0
2009-10-14,30.72,30.82,30.4,30.43,22100,19.9145585931427,19.9793846302297,19.7071152744641,19.7265630855902,34091.2401761078,0.0,1.0
2009-10-15,30.431,30.5,30.09,30.19,35100,19.7272113459611,19.7719413115512,19.5061545594943,19.5709805965813,54144.910867936,0.0,1.0
2009-10-16,30.4,30.58,30.18,30.18,21100,19.7071152744641,19.8238021412208,19.5644979928726,19.5644979928726,32548.6501228903,0.0,1.0
2009-10-19,30.68,30.7,30.36,30.37,15800,19.8886281783079,19.9015933857253,19.6811848596293,19.687667463338,24372.9228408373,0.0,1.0
2009-10-20,30.64,30.72,30.52,30.5701,6500,19.862697763473,19.9145585931427,19.7849065189686,19.8173843635492,10026.8353459141,0.0,1.0
2009-10-21,30.28,30.69,30.28,30.39,34700,19.6293240299597,19.8951107820166,19.6293240299597,19.7006326707554,53527.8748466489,0.0,1.0
2009-10-22,30.54,30.6,30.13,30.45,19700,19.797871726386,19.8367673486382,19.5320849743291,19.7395282930076,30389.0240483857,0.0,1.0
2009-10-23,30.25,30.5708,30.25,30.37,6800,19.6098762188335,19.8178381458088,19.6098762188335,19.687667463338,10489.6123618794,0.0,1.0
2009-10-26,29.57,30.65,29.57,30.49,26500,19.1690591666416,19.8691803671818,19.1690591666416,19.7654587078425,40878.636410265,0.0,1.0
2009-10-27,29.282,29.43,28.5,29.29,12400,18.9823601798309,19.0783027147197,18.4754205698101,18.9875462627978,19128.1166598976,0.0,1.0
2009-10-28,27.96,28.76,27.33,28.63,110900,18.12535996954,18.6439682662365,17.7169559358916,18.5596944180233,171073.236901827,0.0,1.0
2009-10-29,28.64,28.82,28.35,28.79,35200,18.566177021732,18.6828638884887,18.3781815141795,18.6634160773626,54299.1698732577,0.0,1.0
2009-10-30,28.5,28.95,28.35,28.78,16300,18.4754205698101,18.7671377367019,18.3781815141795,18.6569334736539,25144.2178674461,0.0,1.0
2009-11-02,27.97,28.54,27.81,28.1,74500,18.1318425732487,18.5013509846449,18.0281209139094,18.2161164214619,114922.958964708,0.0,1.0
2009-11-03,27.8801,28.12,27.8,27.8,10300,18.0735639659075,18.2290816288793,18.0216383102007,18.0216383102007,15888.6775481407,0.0,1.0
2009-11-04,27.64,28.47,27.5,28.31,86800,17.9179166508615,18.455972758684,17.8271601989396,18.3522510993447,133896.816619283,0.0,1.0
2009-11-05,27.68,28.33,27.62,28.33,53900,17.9438470656963,18.3652163067621,17.904951443444,18.3652163067621,83145.6038684258,0.0,1.0
2009-11-06,28.5,28.56,27.81,27.81,20200,18.4754205698101,18.5143161920623,18.0281209139094,18.0281209139094,31160.3190749945,0.0,1.0
2009-11-09,29.09,29.12,28.77,29.0,18200,18.8578941886237,18.8773419997498,18.6504508699452,18.7995507552454,28075.1389685594,0.0,1.0
2009-11-10,29.0,29.2899,28.85,28.85,28600,18.7995507552454,18.9874814367607,18.7023116996148,18.7023116996148,44118.0755220219,0.0,1.0
2009-11-11,29.19,29.35,28.8515,29.15,18100,18.9227202257108,19.0264418850501,18.7032840901711,18.896789810876,27920.8799632376,0.0,1.0
2009-11-12,28.6,29.13,28.43,29.13,4500,18.5402466068972,18.8838246034585,18.4300423438492,18.8838246034585,6941.65523947896,0.0,1.0
2009-11-13,28.5,28.5,27.96,27.98,1200,18.4754205698101,18.4754205698101,18.12535996954,18.1383251769574,1851.10806386106,0.0,1.0
2009-11-16,29.35,29.5,28.84,28.99,11200,19.0264418850501,19.1236809406806,18.6958290959061,18.7930681515367,17277.0085960365,0.0,1.0
2009-11-17,28.844,29.05,28.56,28.88,10800,18.6984221373896,18.8319637737889,18.5143161920623,18.7217595107409,16659.9725747495,0.0,1.0
2009-11-18,28.48,29.0,28.48,28.77,9300,18.4624553623927,18.7995507552454,18.4624553623927,18.6504508699452,14346.0874949232,0.0,1.0
2009-11-19,28.155,28.4357,28.0,28.01,14300,18.2517707418598,18.4337374279631,18.1512903843748,18.1577729880836,22059.0377610109,0.0,1.0
2009-11-20,28.35,28.48,28.066,28.22,8200,18.3781815141795,18.4624553623927,18.1940755688523,18.2939076659664,12649.2384363839,0.0,1.0
2009-11-23,28.6401,29.434,28.6401,28.66,9800,18.5662418477691,19.0808957562032,18.5662418477691,18.5791422291494,15117.382521532,0.0,1.0
2009-11-24,28.78,28.8,28.6864,28.7,7500,18.6569334736539,18.6698986810713,18.5962563029404,18.6050726439842,11569.4253991316,0.0,1.0
2009-11-25,29.07,29.17,28.8101,29.17,5600,18.8449289812063,18.9097550182934,18.6764461108171,18.9097550182934,8638.50429801829,0.0,1.0
2009-11-27,28.788,28.81,28.0,28.07,5500,18.6621195566208,18.67638128478,18.1512903843748,18.1966686103358,8484.24529269654,0.0,1.0
2009-11-30,28.1,28.56,27.7,28.38,15200,18.2161164214619,18.5143161920623,17.9568122731137,18.3976293253056,23447.3688089068,0.0,1.0
2009-12-01,28.8999,28.901,28.2101,28.2101,3800,18.7346598921212,18.7353729785292,18.2874898882947,18.2874898882947,5861.8422022267,0.0,1.0
2009-12-02,29.0,29.0,28.6401,28.87,4100,18.7995507552454,18.7995507552454,18.5662418477691,18.7152769070322,6324.61921819195,0.0,1.0
2009-12-03,28.74,29.02,28.74,29.0,4400,18.631003058819,18.8125159626628,18.631003058819,18.7995507552454,6787.39623415723,0.0,1.0
2009-12-04,28.3,29.03,28.29,28.76,2000,18.345768495636,18.8189985663715,18.3392858919273,18.6439682662365,3085.1801064351,0.0,1.0
2009-12-07,28.8299,29.02,28.12,28.12,7500,18.6892816661603,18.8125159626628,18.2290816288793,18.2290816288793,11569.4253991316,0.0,1.0
2009-12-08,28.035,28.55,28.02,28.32,8500,18.1739794973553,18.5078335883536,18.1642555917923,18.3587337030534,13112.0154523492,0.0,1.0
2009-12-09,27.79,28.07,27.58,28.07,13800,18.015155706492,18.1966686103358,17.8790210286092,18.1966686103358,21287.7427344022,0.0,1.0
2009-12-10,28.19,28.29,27.973,28.184,21400,18.2744598548402,18.3392858919273,18.1337873543613,18.270570292615,33011.4271388557,0.0,1.0
2009-12-11,28.0,28.36,27.873,28.18,5700,18.1512903843748,18.3846641178882,18.0689613172743,18.2679772511315,8792.76330334006,0.0,1.0
2009-12-14,28.52,28.66,28.47,28.47,2300,18.4883857772275,18.5791422291494,18.455972758684,18.455972758684,3547.95712240037,0.0,1.0
2009-12-15,28.07,28.5,27.93,28.44,12700,18.1966686103358,18.4754205698101,18.1059121584139,18.4365249475579,19590.8936758629,0.0,1.0
2009-12-16,28.59,28.69,28.46,28.53,14000,18.5337640031885,18.5985900402755,18.4494901549753,18.4948683809362,21596.2607450457,0.0,1.0
2009-12-17,28.1,28.4,27.78,28.4,3700,18.2161164214619,18.4105945327231,18.0086731027833,18.4105945327231,5707.58319690493,0.0,1.0
2009-12-18,27.76,28.16,27.69,27.73,12500,17.9957078953659,18.2550120437141,17.950329669405,17.9762600842398,19282.3756652194,0.0,1.0
2009-12-21,27.98,28.15,27.82,27.87,12000,18.1383251769574,18.2485294400054,18.0346035176182,18.0670165361617,18511.0806386106,0.0,1.0
2009-12-22,28.0,28.15,27.8,27.95,11100,18.1512903843748,18.2485294400054,18.0216383102007,18.1188773658313,17122.7495907149,0.0,1.0
2009-12-23,27.8,27.8599,27.5,27.68,3100,18.1700899351301,18.2092405965371,17.9740098279165,18.0916578922446,4742.9594629237,0.229,1.0
2009-12-24,27.961,27.98,27.881,27.97,2200,18.2753195926681,18.2877379994583,18.2230315640778,18.2812019958845,3365.9712317523,0.0,1.0
2009-12-28,28.31,28.48,28.1501,28.28,17900,18.5034261173933,18.6145381781477,18.3989154202484,18.4838181066719,27386.7659310755,0.0,1.0
2009-12-29,28.29,28.5,28.12,28.12,13000,18.4903541102457,18.6276101852952,18.3792420494913,18.3792420494913,19889.8300058091,0.0,1.0
2009-12-30,28.38,28.38,28.01,28.25,7700,18.5491781424098,18.5491781424098,18.3073460101796,18.4642100959505,11780.8993111331,0.0,1.0
2009-12-31,28.4,28.89,28.11,28.11,10500,18.5622501495574,18.882514324673,18.3727060459175,18.3727060459175,16064.8626969996,0.0,1.0
2010-01-04,29.028,29.18,28.73,28.9,12400,18.9727111739912,19.0720584283128,18.7779382674924,18.8890503282467,18971.8378516948,0.0,1.0
2010-01-05,29.09,29.15,28.93,29.15,6000,19.0132343961487,19.0524504175914,18.9086583389681,19.0524504175914,9179.92154114266,0.0,1.0
2010-01-06,29.52,29.6,29.0,29.15,6300,19.2942825498216,19.3465705784119,18.9544103639846,19.0524504175914,9638.91761819978,0.0,1.0
2010-01-07,29.5,29.6,29.3,29.59,8900,19.281210542674,19.3465705784119,19.1504904711983,19.3400345748381,13616.8836193616,0.0,1.0
2010-01-08,29.55,29.74,29.4401,29.74,8500,19.313890560543,19.4380746284449,19.242059881267,19.4380746284449,13004.8888499521,0.0,1.0
2010-01-11,29.81,29.83,29.58,29.78,7700,19.4838266534614,19.496898660609,19.3334985712643,19.4642186427401,11780.8993111331,0.0,1.0
2010-01-12,29.7,30.85,29.6599,29.72,42800,19.4119306141498,20.1635710251354,19.3857212398189,19.4250026212973,65483.4403268175,0.0,1.0
2010-01-13,29.82,29.99,29.66,29.76,26500,19.4903626570352,19.6014747177896,19.3857865998546,19.4511466355925,40544.6534733801,0.0,1.0
2010-01-14,29.9,29.9,29.75,29.82,5800,19.5426506856255,19.5426506856255,19.4446106320187,19.4903626570352,8873.92415643791,0.0,1.0
2010-01-15,29.5,29.9,29.5,29.9,6900,19.281210542674,19.5426506856255,19.281210542674,19.5426506856255,10556.9097723141,0.0,1.0
2010-01-19,30.306,30.48,29.79,29.79,3400,19.8080124307213,19.9217388929052,19.4707546463139,19.4707546463139,5201.95553998084,0.0,1.0
2010-01-20,29.95,30.0,29.628,29.65,21000,19.5753307034945,19.6080107213634,19.3648713884185,19.3792505962808,32129.7253939992,0.0,1.0
2010-01-21,29.175,30.0,28.9,29.97,53900,19.0687904265259,19.6080107213634,18.8890503282467,19.588402710642,82466.2951779315,0.0,1.0
2010-01-22,28.7,29.1299,28.6,29.05,22600,18.758330256771,19.0393130504081,18.6929702210331,18.9870903818536,34577.7044716373,0.0,1.0
2010-01-25,28.87,29.17,28.41,28.66,13800,18.8694423175254,19.065522424739,18.5687861531311,18.7321862424758,21113.8195446281,0.0,1.0
2010-01-26,28.825,28.825,28.41,28.63,3300,18.8400303014433,18.8400303014433,18.5687861531311,18.7125782317545,5048.95684762847,0.0,1.0
2010-01-27,28.47,28.48,28.1,28.33,4600,18.6080021745739,18.6145381781477,18.3661700423437,18.5164981245408,7037.93984820935,0.0,1.0
2010-01-28,27.95,28.4799,27.94,28.4799,3000,18.2681299887369,18.6144728181119,18.2615939851631,18.6144728181119,4589.96077057133,0.0,1.0
2010-01-29,27.78,28.6499,27.78,28.19,5300,18.1570179279825,18.7255848788663,18.1570179279825,18.4249940745078,8108.93069467602,0.0,1.0
2010-02-01,28.9,29.0,28.44,28.5,17600,18.8890503282467,18.9544103639846,18.5883941638525,18.6276101852952,26927.7698540185,0.0,1.0
2010-02-02,29.33,29.47,29.18,29.1899,21400,19.1700984819196,19.2616025319527,19.0720584283128,19.0785290718509,32741.7201634088,0.0,1.0
2010-02-03,29.2,29.31,29.112,29.31,21200,19.0851304354604,19.157026474772,19.0276136040111,19.157026474772,32435.722778704,0.0,1.0
2010-02-04,28.37,29.0,28.08,29.0,33700,18.542642138836,18.9544103639846,18.3530980351962,18.9544103639846,51560.5593227512,0.0,1.0
2010-02-05,27.52,28.2,27.0,27.83,27400,17.987081835064,18.4315300780816,17.6472096492271,18.1896979458515,41921.6417045515,0.0,1.0
2010-02-08,28.5,28.626,28.14,28.24,16100,18.6276101852952,18.709963830325,18.3923140566389,18.4576740923768,24632.7894687328,0.0,1.0
2010-02-09,28.65,29.07,28.644,28.72,10500,18.7256502389021,19.0001623890011,18.7217286367578,18.7714022639186,16064.8626969996,0.0,1.0
2010-02-10,28.6,28.64,28.48,28.64,2600,18.6929702210331,18.7191142353283,18.6145381781477,18.7191142353283,3977.96600116182,0.0,1.0
2010-02-11,28.91,28.95,28.7,28.77,7500,18.8955863318205,18.9217303461157,18.758330256771,18.8040822817875,11474.9019264283,0.0,1.0
2010-02-12,28.616,28.77,28.2,28.6,6400,18.7034278267512,18.8040822817875,18.4315300780816,18.6929702210331,9791.91631055215,0.0,1.0
2010-02-16,29.3,29.38,28.99,29.17,22300,19.1504904711983,19.2027784997886,18.9478743604108,19.065522424739,34118.7083945801,0.0,1.0
2010-02-17,29.3,29.3,29.26,29.29,3300,19.1504904711983,19.1504904711983,19.1243464569031,19.1439544676245,5048.95684762845,0.0,1.0
2010-02-18,29.21,29.3,29.0101,29.24,10500,19.0916664390342,19.1504904711983,18.9610117275942,19.1112744497555,16064.8626969996,0.0,1.0
2010-02-19,29.3,29.3,29.1301,29.3,9600,19.1504904711983,19.1504904711983,19.0394437704796,19.1504904711983,14687.8744658282,0.0,1.0
2010-02-22,29.0,29.3,28.79,29.25,16900,18.9544103639846,19.1504904711983,18.8171542889351,19.1178104533293,25856.7790075518,0.0,1.0
2010-02-23,28.46,28.83,28.4058,28.77,8500,18.6014661710001,18.8432983032302,18.5660410316302,18.8040822817875,13004.8888499521,0.0,1.0
2010-02-24,28.6235,28.7199,28.5,28.7199,1000,18.7083298294315,18.7713369038828,18.6276101852952,18.7713369038828,1529.98692352378,0.0,1.0
2010-02-25,28.54,28.54,28.0938,28.18,5400,18.6537541995904,18.6537541995904,18.362117720128,18.418458070934,8261.92938702838,0.0,1.0
2010-02-26,28.8,28.99,28.64,28.82,5700,18.8236902925089,18.9478743604108,18.7191142353283,18.8367622996564,8720.92546408551,0.0,1.0
2010-03-01,29.22,29.22,28.85,28.98,26700,19.098202442608,19.098202442608,18.8563703103778,18.9413383568371,40850.6508580847,0.0,1.0
2010-03-02,29.53,29.56,29.27,29.4,17500,19.3008185533954,19.3204265641167,19.1308824604769,19.2158505069361,26774.771161666,0.0,1.0
2010-03-03,29.9,29.96,29.44,29.61,14000,19.5426506856255,19.5818667070683,19.2419945212313,19.3531065819857,21419.8169293329,0.0,1.0
2010-03-04,29.8099,29.91,29.54,29.75,11300,19.4837612934257,19.5491866891993,19.3073545569692,19.4446106320187,17288.8522358187,0.0,1.0
2010-03-05,30.19,30.19,29.77,29.9,9500,19.7321947892654,19.7321947892654,19.4576826391663,19.5426506856255,14534.8757734758,0.0,1.0
2010-03-08,30.0,30.12,30.0,30.11,13400,19.6080107213634,19.6864427642489,19.6080107213634,19.6799067606751,20501.8247752186,0.0,1.0
2010-03-09,30.19,30.19,29.71,29.71,4300,19.7321947892654,19.7321947892654,19.4184666177236,19.4184666177236,6578.94377115223,0.0,1.0
2010-03-10,30.2001,30.27,30.12,30.12,13700,19.7387961528749,19.7844828178557,19.6864427642489,19.6864427642489,20960.8208522757,0.0,1.0
2010-03-11,30.42,30.43,29.66,29.97,7200,19.8825228714625,19.8890588750363,19.3857865998546,19.588402710642,11015.9058493712,0.0,1.0
2010-03-12,30.75,30.79,30.56,30.56,5600,20.0982109893975,20.1243550036926,19.9740269214955,19.9740269214955,8567.92677173314,0.0,1.0
2010-03-15,30.32,30.61,29.86,30.6,11900,19.8171628357246,20.0067069393645,19.5165066713304,20.0001709357907,18206.8443899329,0.0,1.0
2010-03-16,30.45,30.58,30.2,30.58,10200,19.9021308821839,19.9870989286431,19.7387307928392,19.9870989286431,15605.8666199425,0.0,1.0
2010-03-17,31.0184,31.06,30.4701,30.69,7400,20.273637325318,20.3008271001849,19.9152682493672,20.0589949679548,11321.9032340759,0.0,1.0
2010-03-18,30.85,31.0,30.7,30.98,5400,20.1635710251354,20.2616110787422,20.0655309715286,20.2485390715946,8261.92938702837,0.0,1.0
2010-03-19,30.7499,30.8501,30.3,30.8501,3600,20.0981456293618,20.1636363851711,19.804090828577,20.1636363851711,5507.95292468558,0.0,1.0
2010-03-22,30.65,30.879,30.22,30.36,6400,20.0328509536596,20.1825254354994,19.7518027999867,19.8433068500198,9791.91631055217,0.0,1.0
2010-03-23,31.0,31.19,30.8,30.87,43400,20.2616110787422,20.3857951466442,20.1308910072664,20.1766430322829,66401.4324809318,0.0,1.0
2010-03-24,30.7499,30.87,30.6144,30.81,14300,20.0981456293618,20.1766430322829,20.0095827809369,20.1374270108402,21878.8130063899,0.0,1.0
2010-03-25,30.25,30.8,30.25,30.79,10100,19.7714108107081,20.1308910072664,19.7714108107081,20.1243550036926,15452.8679275901,0.0,1.0
2010-03-26,30.99,30.99,30.37,30.54,12800,20.2550750751684,20.2550750751684,19.8498428535936,19.960954914348,19583.8326211043,0.0,1.0
2010-03-29,31.3,31.43,30.9301,31.19,10000,20.4576911859558,20.5426592324151,20.2159244137614,20.3857951466442,15299.8692352378,0.0,1.0
2010-03-30,31.5,31.76,31.44,31.55,11000,20.5884112574316,20.7583473503501,20.5491952359889,20.6210912753005,16829.8561587615,0.0,1.0
2010-03-31,31.5,31.62,31.37,31.59,2600,20.5884112574316,20.666843300317,20.5034432109723,20.6472352895957,3977.96600116181,0.0,1.0
2010-04-01,32.05,32.05,31.5201,31.69,37300,20.9478914539899,20.9478914539899,20.6015486246149,20.7125953253335,57068.5122474368,0.0,1.0
2010-04-05,32.32,33.33,32.05,32.09,65700,21.1243635504822,21.7844999114347,20.9478914539899,20.9740354682851,100520.140875512,0.0,1.0
2010-04-06,32.59,32.72,31.95,31.95,45100,21.3008356469745,21.3858036934337,20.882531418252,20.882531418252,69002.4102509221,0.0,1.0
2010-04-07,32.5,32.65,32.05,32.27,25700,21.2420116148104,21.3400516684172,20.9478914539899,21.0916835326132,39320.6639345609,0.0,1.0
2010-04-08,32.79,32.95,32.01,32.38,64400,21.4315557184502,21.5361317756308,20.9217474396948,21.1635795719249,98531.1578749311,0.0,1.0
2010-04-09,32.7,32.96,32.58,32.92,21500,21.3727316862861,21.5426677792046,21.2942996434007,21.5165237649094,32894.7188557612,0.0,1.0
2010-04-12,33.052,33.2,32.89,32.99,16600,21.6027990120834,21.6995318649755,21.4969157541881,21.562275789926,25397.7829304947,0.0,1.0
2010-04-13,32.56,32.97,32.11,32.97,91100,21.2812276362531,21.5492037827784,20.9871074754326,21.5492037827784,139381.808733016,0.0,1.0
2010-04-14,32.73,32.8799,32.57,32.57,12900,21.3923396970075,21.4903143905786,21.2877636398269,21.2877636398269,19736.8313134567,0.0,1.0
2010-04-15,32.84,32.85,32.34,32.77,24700,21.4642357363191,21.4707717398929,21.1374355576298,21.4184837113026,37790.6770110373,0.0,1.0
2010-04-16,32.38,32.88,31.9701,32.77,37300,21.1635795719249,21.4903797506143,20.8956687854353,21.4184837113026,57068.5122474368,0.0,1.0
2010-04-19,31.84,32.44,31.67,31.67,20200,20.8106353789404,21.2027955933676,20.699523318186,20.699523318186,30905.7358551802,0.0,1.0
2010-04-20,32.475,32.5,32.01,32.39,23100,21.2256716058759,21.2420116148104,20.9217474396948,21.1701155754987,35342.6979333992,0.0,1.0
2010-04-21,32.0501,32.45,31.9599,32.31,15100,20.9479568140256,21.2093315969414,20.8890020617901,21.1178275469084,23102.8025452091,0.0,1.0
2010-04-22,32.21,32.21,31.55,32.04,58900,21.0524675111705,21.0524675111705,20.6210912753005,20.9413554504161,90116.2297955504,0.0,1.0
2010-04-23,32.48,32.89,32.2099,32.21,10600,21.2289396076628,21.4969157541881,21.0524021511348,21.0524675111705,16217.861389352,0.0,1.0
2010-04-26,32.18,32.55,32.08,32.45,14000,21.0328595004491,21.2746916326793,20.9674994647113,21.2093315969414,21419.8169293329,0.0,1.0
2010-04-27,31.58,32.11,31.2,32.1,22800,20.6406992860219,20.9871074754326,20.3923311502179,20.9805714718588,34883.701856342,0.0,1.0
2010-04-28,31.42,31.76,31.27,31.76,28000,20.5361232288413,20.7583473503501,20.4380831752345,20.7583473503501,42839.6338586656,0.0,1.0
2010-04-29,31.77,31.88,31.69,31.88,7200,20.7648833539238,20.8367793932355,20.7125953253335,20.8367793932355,11015.9058493712,0.0,1.0
2010-04-30,31.7499,31.99,31.63,31.99,12500,20.7517459867405,20.9086754325472,20.6733793038908,20.9086754325472,19124.8365440472,0.0,1.0
2010-05-03,31.6001,32.03,31.3,31.89,6200,20.6538366532052,20.9348194468423,20.4576911859558,20.8433153968093,9485.9189258474,0.0,1.0
2010-05-04,30.83,31.6,30.78,31.6,11600,20.1504990179878,20.6537712931695,20.1178190001189,20.6537712931695,17747.8483128758,0.0,1.0
2010-05-05,30.17,30.69,29.58,30.33,31400,19.7191227821178,20.0589949679548,19.3334985712643,19.8236988392984,48041.5893986465,0.0,1.0
2010-05-06,29.09,30.4,28.31,30.08,26300,19.0132343961487,19.8694508643149,18.5034261173933,19.6602987499537,40238.6560886753,0.0,1.0
2010-05-07,30.11,30.11,28.42,29.59,61700,19.6799067606751,19.6799067606751,18.5753221567049,19.3400345748381,94400.1931814168,0.0,1.0
2010-05-10,30.75,31.92,30.49,31.0,19500,20.0982109893975,20.8629234075307,19.928274896479,20.2616110787422,29834.7450087136,0.0,1.0
2010-05-11,30.6245,31.035,30.5,30.5,15900,20.0161841445465,20.2844870912504,19.9348109000528,19.9348109000528,24326.792084028,0.0,1.0
2010-05-12,31.302,31.35,30.5,30.5,11800,20.4589983866706,20.4903712038248,19.9348109000528,19.9348109000528,18053.8456975805,0.0,1.0
2010-05-13,30.93,31.41,30.9201,31.17,7100,20.2158590537257,20.5295872252675,20.2093884101876,20.3727231394966,10862.9071570188,0.0,1.0
2010-05-14,30.19,30.48,30.09,30.48,8900,19.7321947892654,19.9217388929052,19.6668347535275,19.9217388929052,13616.8836193616,0.0,1.0
2010-05-17,29.68,30.336,29.55,30.23,13700,19.3988586070022,19.8276204414427,19.313890560543,19.7583388035605,20960.8208522757,0.0,1.0
2010-05-18,29.38,30.216,29.38,30.02,8700,19.2027784997886,19.7491883985572,19.2027784997886,19.621082728511,13310.8862346568,0.0,1.0
2010-05-19,28.92,29.1935,28.67,29.17,53200,18.9021223353943,19.0808820331374,18.7387222460496,19.065522424739,81395.304331465,0.0,1.0
2010-05-20,27.56,28.31,27.39,28.31,50400,18.0132258493592,18.5034261173933,17.9021137886048,18.5034261173933,77111.3409455982,0.0,1.0
2010-05-21,28.198,28.55,27.51,27.93,10200,18.4302228773668,18.6602902031642,17.9805458314902,18.2550579815893,15605.8666199425,0.0,1.0
2010-05-24,27.9442,28.41,27.93,28.37,5000,18.2643391066641,18.5687861531311,18.2550579815893,18.542642138836,7649.93461761888,0.0,1.0
2010-05-25,27.81,27.81,26.6,27.32,16500,18.1766259387039,18.1766259387039,17.3857695062756,17.8563617635883,25244.7842381423,0.0,1.0
2010-05-26,27.85,28.0699,27.85,27.9,18600,18.202769952999,18.3464966715866,18.202769952999,18.235449970868,28457.7567775423,0.0,1.0
2010-05-27,29.08,29.08,28.26,28.56,25100,19.0066983925749,19.0066983925749,18.4707460995243,18.666826206738,38402.6717804468,0.0,1.0
2010-05-28,28.8985,29.04,28.34,29.03,6700,18.8880699277107,18.9805543782798,18.5230341281146,18.974018374706,10250.9123876093,0.0,1.0
2010-06-01,28.51,29.09,28.41,28.44,12900,18.634146188869,19.0132343961487,18.5687861531311,18.5883941638525,19736.8313134567,0.0,1.0
2010-06-02,29.57,29.5799,29.13,29.13,4400,19.3269625676905,19.3334332112286,19.0393784104439,19.0393784104439,6731.94246350462,0.0,1.0
2010-06-03,28.7301,29.48,28.7301,29.29,9000,18.7780036275281,19.2681385355264,18.7780036275281,19.1439544676245,13769.882311714,0.0,1.0
2010-06-04,27.8901,28.74,27.8901,28.73,3200,18.2289793273299,18.7844742710661,18.2289793273299,18.7779382674924,4895.95815527609,0.0,1.0
2010-06-07,27.706,28.13,27.591,28.11,4100,18.1086515015365,18.3857780530651,18.0334874604379,18.3727060459175,6272.94638644747,0.0,1.0
2010-06-08,28.246,28.6299,27.45,27.65,4900,18.461595694521,18.7125128717187,17.9413298100475,18.0720498815233,7496.93592526651,0.0,1.0
2010-06-09,27.74,28.712,27.67,28.25,5000,18.1308739136874,18.7661734610595,18.0851218886709,18.4642100959505,7649.93461761886,0.0,1.0
2010-06-10,28.07,28.355,27.85,28.04,3700,18.3465620316224,18.5328381334753,18.202769952999,18.326954020901,5660.95161703796,0.0,1.0
2010-06-11,28.626,28.79,28.1001,28.18,1000,18.709963830325,18.8171542889351,18.3662354023795,18.418458070934,1529.98692352377,0.0,1.0
2010-06-14,28.5,28.93,28.5,28.9,5300,18.6276101852952,18.9086583389681,18.6276101852952,18.8890503282467,8108.93069467602,0.0,1.0
2010-06-15,29.24,29.24,28.83,28.83,4700,19.1112744497555,19.1112744497555,18.8432983032302,18.8432983032302,7190.93854056176,0.0,1.0
2010-06-16,29.18,29.314,28.6,29.215,2500,19.0720584283128,19.1596408762016,18.6929702210331,19.0949344408211,3824.96730880944,0.0,1.0
2010-06-17,29.29,29.42,28.78,29.42,16700,19.1439544676245,19.2289225140837,18.8106182853613,19.2289225140837,25550.781622847,0.0,1.0
2010-06-18,29.39,29.39,29.23,29.26,3000,19.2093145033624,19.2093145033624,19.1047384461817,19.1243464569031,4589.96077057131,0.0,1.0
2010-06-21,29.36,29.86,29.325,29.8,10900,19.189706492641,19.5165066713304,19.1668304801327,19.4772906498877,16676.8574664091,0.0,1.0
2010-06-22,29.0,29.28,29.0,29.28,5300,18.9544103639846,19.1374184640507,18.9544103639846,19.1374184640507,8108.93069467602,0.0,1.0
2010-06-23,29.09,29.3,28.88,29.3,3500,19.0132343961487,19.1504904711983,18.8759783210992,19.1504904711983,5354.95423233322,0.0,1.0
2010-06-24,28.61,29.048,28.61,28.86,16300,18.6995062246069,18.9857831811388,18.6995062246069,18.8629063139516,24938.7868534375,0.0,1.0
2010-06-25,28.996,28.996,28.62,28.95,2600,18.9517959625551,18.9517959625551,18.7060422281807,18.9217303461157,3977.96600116182,0.0,1.0
2010-06-28,28.702,29.055,28.54,28.95,2800,18.7596374574858,18.9903583836405,18.6537541995904,18.9217303461157,4283.96338586656,0.0,1.0
2010-06-29,27.96,28.5,27.75,28.5,13200,18.2746659923107,18.6276101852952,18.1374099172612,18.6276101852952,20195.8273905138,0.0,1.0
2010-06-30,27.52,28.07,27.52,27.68,5800,17.987081835064,18.3465620316224,17.987081835064,18.0916578922446,8873.92415643791,0.0,1.0
2010-07-01,27.67,27.71,26.82,27.66,14600,18.0851218886709,18.111265902966,17.5295615848989,18.0785858850971,22337.8090834471,0.0,1.0
2010-07-02,27.61,27.98,27.51,27.98,1500,18.0459058672281,18.2877379994583,17.9805458314902,18.2877379994583,2294.98038528567,0.0,1.0
2010-07-06,27.909,28.37,27.77,28.21,6100,18.2413323740844,18.542642138836,18.1504819244087,18.4380660816554,9332.92023349502,0.0,1.0
2010-07-07,28.56,28.57,27.84,27.84,6900,18.666826206738,18.6733622103118,18.1962339494252,18.1962339494252,10556.909772314,0.0,1.0
2010-07-08,28.36,28.7,28.3,28.7,6800,18.5361061352622,18.758330256771,18.4968901138195,18.758330256771,10403.9110799617,0.0,1.0
2010-07-09,28.596,28.7,28.25,28.61,6200,18.6903558196036,18.758330256771,18.4642100959505,18.6995062246069,9485.91892584741,0.0,1.0
2010-07-12,28.6,28.7,28.49,28.65,13200,18.6929702210331,18.758330256771,18.6210741817215,18.7256502389021,20195.8273905138,0.0,1.0
2010-07-13,29.1288,29.27,28.7,28.7,5000,19.038594090015,19.1308824604769,18.758330256771,18.758330256771,7649.93461761888,0.0,1.0
2010-07-14,29.14,29.21,28.79,28.94,51600,19.0459144140177,19.0916664390342,18.8171542889351,18.9151943425419,78947.3252538266,0.0,1.0
2010-07-15,29.22,29.44,28.9015,29.0,8800,19.098202442608,19.2419945212313,18.8900307287828,18.9544103639846,13463.8849270092,0.0,1.0
2010-07-16,28.77,29.0,28.6,29.0,17500,18.8040822817875,18.9544103639846,18.6929702210331,18.9544103639846,26774.7711616661,0.0,1.0
2010-07-19,28.64,28.826,28.6,28.715,14800,18.7191142353283,18.8406839018007,18.6929702210331,18.7681342621317,22643.8064681518,0.0,1.0
2010-07-20,29.2299,29.2299,28.75,28.7782,3900,19.104673086146,19.104673086146,18.7910102746399,18.809441804718,5966.94900174273,0.0,1.0
2010-07-21,28.9,29.3699,28.89,29.3699,3000,18.8890503282467,19.196177136179,18.882514324673,19.196177136179,4589.96077057134,0.0,1.0
2010-07-22,29.72,29.9899,29.57,29.57,1100,19.4250026212973,19.6014093577539,19.3269625676905,19.3269625676905,1682.98561587616,0.0,1.0
2010-07-23,30.27,30.32,29.85,29.89,21500,19.7844828178557,19.8171628357246,19.5099706677566,19.5361146820517,32894.7188557611,0.0,1.0
2010-07-26,30.57,30.57,30.22,30.37,49000,19.9805629250693,19.9805629250693,19.7518027999867,19.8498428535936,74969.359252665,0.0,1.0
2010-07-27,30.75,30.79,29.97,30.78,75000,20.0982109893975,20.1243550036926,19.588402710642,20.1178190001189,114749.019264283,0.0,1.0
2010-07-28,30.5,30.78,30.4801,30.58,3100,19.9348109000528,20.1178190001189,19.921804252941,19.9870989286431,4742.9594629237,0.0,1.0
2010-07-29,30.45,30.84,30.44,30.76,14300,19.9021308821839,20.1570350215616,19.8955948786101,20.1047469929713,21878.8130063899,0.0,1.0
2010-07-30,30.75,30.75,30.3,30.31,9700,20.0982109893975,20.0982109893975,19.804090828577,19.8106268321508,14840.8731581806,0.0,1.0
2010-08-02,31.03,31.4,30.85,30.85,43800,20.2812190894636,20.5230512216937,20.1635710251354,20.1635710251354,67013.4272503412,0.0,1.0
2010-08-03,31.0,31.41,30.92,31.05,31100,20.2616110787422,20.5295872252675,20.2093230501519,20.2942910966111,47582.5933215894,0.0,1.0
2010-08-04,31.24,31.44,31.18,31.43,10800,20.4184751645131,20.5491952359889,20.3792591430704,20.5426592324151,16523.8587740568,0.0,1.0
2010-08-05,31.44,31.51,31.0,31.51,12200,20.5491952359889,20.5949472610054,20.2616110787422,20.5949472610054,18665.84046699,0.0,1.0
2010-08-06,31.41,31.41,31.15,31.35,8200,20.5295872252675,20.5295872252675,20.359651132349,20.4903712038248,12545.8927728949,0.0,1.0
2010-08-09,31.48,31.6,31.24,31.6,8900,20.575339250284,20.6537712931695,20.4184751645131,20.6537712931695,13616.8836193616,0.0,1.0
2010-08-10,31.286,31.286,30.8,31.18,6500,20.4485407809525,20.4485407809525,20.1308910072664,20.3792591430704,9944.91500290455,0.0,1.0
2010-08-11,30.2,30.7,30.0301,30.7,12600,19.7387307928392,20.0655309715286,19.6276840921205,20.0655309715286,19277.8352363995,0.0,1.0
2010-08-12,30.126,30.25,30.0,30.0,7800,19.6903643663931,19.7714108107081,19.6080107213634,19.6080107213634,11933.8980034855,0.0,1.0
2010-08-13,30.1,30.2,30.0,30.13,2400,19.6733707571013,19.7387307928392,19.6080107213634,19.6929787678226,3671.96861645706,0.0,1.0
2010-08-16,30.19,30.27,29.9001,30.15,9600,19.7321947892654,19.7844828178557,19.5427160456613,19.7060507749702,14687.8744658282,0.0,1.0
2010-08-17,30.76,30.92,30.31,30.33,16800,20.1047469929713,20.2093230501519,19.8106268321508,19.8236988392984,25703.7803151994,0.0,1.0
2010-08-18,30.44,30.67,30.4,30.6,4100,19.8955948786101,20.0459229608072,19.8694508643149,20.0001709357907,6272.94638644747,0.0,1.0
2010-08-19,30.24,30.81,30.0,30.66,11100,19.7648748071343,20.1374270108402,19.6080107213634,20.0393869572334,16982.8548511139,0.0,1.0
2010-08-20,30.0,30.25,29.79,30.19,12100,19.6080107213634,19.7714108107081,19.4707546463139,19.7321947892654,18512.8417746377,0.0,1.0
2010-08-23,30.23,30.4,30.1,30.4,3100,19.7583388035605,19.8694508643149,19.6733707571013,19.8694508643149,4742.95946292371,0.0,1.0
2010-08-24,30.0099,30.061,29.7524,29.78,15300,19.6144813649015,19.6478803431635,19.4461792728764,19.4642186427401,23408.7999299137,0.0,1.0
2010-08-25,29.47,29.634,29.3,29.45,37500,19.2616025319527,19.3687929905628,19.1504904711983,19.2485305248051,57374.5096321414,0.0,1.0
2010-08-26,29.54,29.9699,29.49,29.9699,2800,19.3073545569692,19.5883373506063,19.2746745391002,19.5883373506063,4283.96338586656,0.0,1.0
2010-08-27,29.79,29.84,29.5888,29.82,7600,19.4707546463139,19.5034346641828,19.3392502544093,19.4903626570352,11627.9006187807,0.0,1.0
2010-08-30,29.51,30.069,29.5,29.72,6500,19.2877465462478,19.6531091460225,19.281210542674,19.4250026212973,9944.91500290454,0.0,1.0
2010-08-31,29.63,29.8499,29.33,29.51,30800,19.3661785891333,19.5099053077209,19.1700984819196,19.2877465462478,47123.5972445322,0.0,1.0
2010-09-01,30.27,30.47,30.14,30.47,40800,19.7844828178557,19.9152028893314,19.6995147713964,19.9152028893314,62423.46647977,0.0,1.0
2010-09-02,30.28,30.4999,30.07,30.44,34900,19.7910188214295,19.9347455400171,19.6537627463799,19.8955948786101,53396.5436309797,0.0,1.0
2010-09-03,30.58,30.99,30.37,30.59,41100,19.9870989286431,20.2550750751684,19.8498428535936,19.9936349322169,62882.4625568272,0.0,1.0
2010-09-07,29.9,30.48,29.75,30.43,53600,19.5426506856255,19.9217388929052,19.4446106320187,19.8890588750363,82007.2991008745,0.0,1.0
2010-09-08,30.28,30.42,30.17,30.17,2300,19.7910188214295,19.8825228714625,19.7191227821178,19.7191227821178,3518.96992410468,0.0,1.0
2010-09-09,30.17,30.47,30.08,30.13,8300,19.7191227821178,19.9152028893314,19.6602987499537,19.6929787678226,12698.8914652473,0.0,1.0
2010-09-10,30.1,30.5,29.91,30.5,13800,19.6733707571013,19.9348109000528,19.5491866891993,19.9348109000528,21113.8195446281,0.0,1.0
2010-09-13,30.95,31.1,30.77,30.89,91400,20.2289310608733,20.3269711144801,20.1112829965451,20.1897150394305,139840.804810073,0.0,1.0
2010-09-14,31.35,31.5,30.883,31.02,3400,20.4903712038248,20.5884112574316,20.1851398369289,20.2746830858898,5201.95553998083,0.0,1.0
2010-09-15,31.39,31.47,31.31,31.31,4300,20.5165152181199,20.5688032467102,20.4642271895296,20.4642271895296,6578.94377115224,0.0,1.0
2010-09-16,31.3,31.3,31.06,31.24,10500,20.4576911859558,20.4576911859558,20.3008271001849,20.4184751645131,16064.8626969997,0.0,1.0
2010-09-17,31.21,31.28,31.1202,31.14,8400,20.3988671537917,20.4446191788082,20.3401738416991,20.3531151287752,12851.8901575997,0.0,1.0
2010-09-20,31.705,31.72,31.38,31.43,14900,20.7223993306942,20.7322033360549,20.5099792145461,20.5426592324151,22796.8051605043,0.0,1.0
2010-09-21,31.7,31.83,31.419,31.67,84400,20.7191313289073,20.8040993753666,20.5354696284839,20.699523318186,129130.896345407,0.0,1.0
2010-09-22,31.78,31.93,31.531,31.83,12000,20.7714193574976,20.8694594111045,20.6086728685103,20.8040993753666,18359.8430822853,0.0,1.0
2010-09-23,31.6,31.872,31.59,31.66,6200,20.6537712931695,20.8315505903765,20.6472352895957,20.6929873146122,9485.91892584739,0.0,1.0
2010-09-24,32.1499,32.2099,31.96,32.06,16800,21.0131861296921,21.0524021511348,20.8890674218258,20.9544274575637,25703.7803151994,0.0,1.0
2010-09-27,31.7,31.99,31.6301,31.9,32300,20.7191313289073,20.9086754325472,20.6734446639266,20.8498514003831,49418.577629818,0.0,1.0
2010-09-28,32.2,32.2,31.7,31.745,7600,21.0459315075967,21.0459315075967,20.7191313289073,20.7485433449894,11627.9006187807,0.0,1.0
2010-09-29,32.0,32.38,32.0,32.28,16900,20.915211436121,21.1635795719249,20.915211436121,21.098219536187,25856.7790075518,0.0,1.0
2010-09-30,32.14,32.32,31.933,32.21,6000,21.006715486154,21.1243635504822,20.8714202121766,21.0524675111705,9179.92154114265,0.0,1.0
2010-10-01,32.6,32.63,32.47,32.53,18900,21.3073716505482,21.3269796612696,21.222403604089,21.2616196255317,28916.7528545994,0.0,1.0
2010-10-04,32.69,32.92,32.5,32.5,18900,21.3661956827123,21.5165237649094,21.2420116148104,21.2420116148104,28916.7528545994,0.0,1.0
2010-10-05,33.65,33.65,33.03,33.28,52300,21.993652025796,21.993652025796,21.5884198042211,21.7518198935658,80018.3161002933,0.0,1.0
2010-10-06,33.415,33.55,33.2001,33.55,11400,21.8400559418119,21.9282919900581,21.6995972250112,21.9282919900581,17441.8509281711,0.0,1.0
2010-10-07,33.2,33.5,32.952,33.5,10300,21.6995318649755,21.8956119721891,21.5374389763456,21.8956119721891,15758.8653122949,0.0,1.0
2010-10-08,33.2301,33.62,33.2301,33.32,20900,21.7192052357326,21.9740440150746,21.7192052357326,21.777963907861,31976.7267016469,0.0,1.0
2010-10-11,33.4699,33.62,33.37,33.39,16500,21.875938601432,21.9740440150746,21.8106439257299,21.8237159328775,25244.7842381423,0.0,1.0
2010-10-12,33.749,33.78,33.26,33.47,18000,22.0583584611765,22.0786200722552,21.7387478864182,21.8760039614678,27539.7646234279,0.0,1.0
2010-10-13,34.0276,34.2,33.81,33.93,22900,22.2404515207422,22.3531322223543,22.0982280829766,22.176660125862,35036.7005486944,0.0,1.0
2010-10-14,33.61,34.0,33.46,34.0,49200,21.9675080115008,22.2224121508785,21.869467957894,22.2224121508785,75275.3566373698,0.0,1.0
2010-10-15,33.69,34.054,33.66,33.95,8600,22.0197960400911,22.257706570177,22.0001880293697,22.1897321330096,13157.8875423045,0.0,1.0
2010-10-18,34.134,34.18,33.7,33.95,23300,22.3099945987673,22.3400602152067,22.0263320436649,22.1897321330096,35648.6953181039,0.0,1.0
2010-10-19,33.01,33.63,32.86,33.63,29100,21.5753477970735,21.9805800186484,21.4773077434667,21.9805800186484,44522.6194745419,0.0,1.0
2010-10-20,33.31,33.59,33.07,33.36,34900,21.7714279042872,21.9544360043532,21.6145638185163,21.8041079221561,53396.5436309797,0.0,1.0
2010-10-21,33.26,33.53,32.81,33.4,34700,21.7387478864182,21.9152199829105,21.4446277255978,21.8302519364513,53090.5462462751,0.0,1.0
2010-10-22,33.47,33.61,33.29,33.61,27600,21.8760039614678,21.9675080115008,21.7583558971396,21.9675080115008,42227.6390892561,0.0,1.0
2010-10-25,33.65,33.969,33.63,33.79,44700,21.993652025796,22.2021505397998,21.9805800186484,22.085156075829,68390.4154815126,0.0,1.0
2010-10-26,33.53,33.6699,33.12,33.46,33300,21.9152199829105,22.0066586729078,21.6472438363852,21.869467957894,50948.5645533417,0.0,1.0
2010-10-27,33.04,33.29,32.771,33.07,24100,21.5949558077949,21.7583558971396,21.41913731166,21.6145638185163,36872.684856923,0.0,1.0
2010-10-28,33.27,33.27,33.1,33.2,12000,21.745283889992,21.745283889992,21.6341718292376,21.6995318649755,18359.8430822853,0.0,1.0
2010-10-29,33.2599,33.37,33.1124,33.37,11200,21.7386825263825,21.8106439257299,21.6422764736691,21.8106439257299,17135.8535434663,0.0,1.0
2010-11-01,33.11,33.43,33.0,33.43,22400,21.6407078328114,21.8498599471726,21.5688117934998,21.8498599471726,34271.7070869326,0.0,1.0
2010-11-02,33.6699,33.67,33.43,33.52,25600,22.0066586729078,22.0067240329435,21.8498599471726,21.9086839793367,39167.6652422086,0.0,1.0
2010-11-03,33.47,33.74,33.22,33.71,24900,21.8760039614678,22.05247605796,21.7126038721231,22.0328680472387,38096.674395742,0.0,1.0
2010-11-04,34.539,34.539,34.0,34.0,23500,22.5747027435057,22.5747027435057,22.2224121508785,22.2224121508785,35954.6927028087,0.0,1.0
2010-11-05,34.5,34.55,34.36,34.36,22600,22.5492123295679,22.5818923474369,22.4577082795349,22.4577082795349,34577.7044716373,0.0,1.0
2010-11-08,34.5,34.52,34.24,34.38,33500,22.5492123295679,22.5622843367155,22.3792762366494,22.4707802866825,51254.5619380465,0.0,1.0
2010-11-09,34.116,34.88,34.04,34.82,34300,22.2982297923345,22.7975804653719,22.2485561651737,22.7583644439291,52478.5514768654,0.0,1.0
2010-11-10,34.744,34.78,34.3101,34.69,67600,22.7086908167683,22.732220429634,22.4250936217017,22.6733963974699,103427.116030207,0.0,1.0
2010-11-11,34.69,34.73,34.351,34.73,64500,22.6733963974699,22.699540411765,22.4518258763185,22.699540411765,98684.1565672834,0.0,1.0
2010-11-12,34.054,34.54,33.76,34.43,32800,22.257706570177,22.5753563438631,22.0655480651076,22.5034603045514,50183.5710915798,0.0,1.0
2010-11-15,34.0455,34.25,33.95,34.23,16800,22.2521509671393,22.3858122402232,22.1897321330096,22.3727402330756,25703.7803151994,0.0,1.0
2010-11-16,33.2,33.71,33.03,33.71,18300,21.6995318649755,22.0328680472387,21.5884198042211,22.0328680472387,27998.7607004851,0.0,1.0
2010-11-17,33.3899,33.57,33.19,33.48,20400,21.8236505728417,21.9413639972057,21.6929958614017,21.8825399650416,31211.7332398851,0.0,1.0
2010-11-18,33.9517,34.03,33.63,33.87,31200,22.1908432536171,22.2420201615999,21.9805800186484,22.1374441044193,47735.5920139419,0.0,1.0
2010-11-19,34.08,34.08,33.5601,33.78,15200,22.2747001794688,22.2747001794688,21.9348933536676,22.0786200722552,23255.8012375614,0.0,1.0
2010-11-22,33.98,34.0699,33.7,34.06,14000,22.209340143731,22.2680988158593,22.0263320436649,22.2616281723213,21419.8169293328,0.0,1.0
2010-11-23,32.87,33.49,32.8,33.47,29400,21.4838437470405,21.8890759686154,21.438091722024,21.8760039614678,44981.615551599,0.0,1.0
2010-11-24,33.28,33.61,33.13,33.61,144000,21.7518198935658,21.9675080115008,21.653779839959,21.9675080115008,220318.116987424,0.0,1.0
2010-11-26,32.86,33.1,32.745,33.1,30100,21.4773077434667,21.6341718292376,21.4021437023682,21.6341718292376,46052.6063980657,0.0,1.0
2010-11-29,32.86,32.91,32.41,32.88,34900,21.4773077434667,21.5099877613357,21.1831875826463,21.4903797506143,53396.5436309798,0.0,1.0
2010-11-30,32.46,32.6199,32.39,32.55,9900,21.2158676005152,21.3203782976601,21.1701155754987,21.2746916326793,15146.8705428854,0.0,1.0
2010-12-01,33.1775,33.2,32.66,33.06,50500,21.6848258569345,21.6995318649755,21.346587671991,21.6080278149425,77264.3396379506,0.0,1.0
2010-12-02,33.76,33.78,33.18,33.2,27600,22.0655480651076,22.0786200722552,21.6864598578279,21.6995318649755,42227.6390892562,0.0,1.0
2010-12-03,33.96,33.96,33.63,33.69,21200,22.1962681365834,22.1962681365834,21.9805800186484,22.0197960400911,32435.722778704,0.0,1.0
2010-12-06,34.15,34.17,33.9601,34.13,13700,22.3204522044853,22.3335242116329,22.1963334966191,22.3073801973378,20960.8208522758,0.0,1.0
2010-12-07,33.86,34.29,33.654,34.25,39200,22.1309081008455,22.4119562545184,21.9962664272255,22.3858122402232,59975.487402132,0.0,1.0
2010-12-08,33.88,34.181,33.6102,34.0,26800,22.1439801079931,22.3407138155641,21.9676387315723,22.2224121508785,41003.6495504371,0.0,1.0
2010-12-09,34.2,34.369,34.12,34.25,27200,22.3531322223543,22.4635906827513,22.300844193764,22.3858122402232,41615.6443198467,0.0,1.0
2010-12-10,34.25,34.45,34.0201,34.28,19700,22.3858122402232,22.516532311699,22.2355495180618,22.4054202509446,30140.7423934184,0.0,1.0
2010-12-13,34.5,34.66,34.29,34.56,43300,22.5492123295679,22.6537883867485,22.4119562545184,22.5884283510106,66248.4337885795,0.0,1.0
2010-12-14,34.31,34.699,34.2,34.48,29800,22.425028261666,22.6792788006863,22.3531322223543,22.5361403224203,45593.6103210084,0.0,1.0
2010-12-15,34.27,34.59,34.216,34.49,19500,22.3988842473708,22.608036361732,22.3635898280723,22.5426763259941,29834.7450087136,0.0,1.0
2010-12-16,34.37,34.43,34.2,34.41,17500,22.4642442831087,22.5034603045514,22.3531322223543,22.4903882974038,26774.771161666,0.0,1.0
2010-12-17,34.3094,34.4,34.2,34.28,13500,22.4246361014515,22.48385229383,22.3531322223543,22.4054202509446,20654.823467571,0.0,1.0
2010-12-20,34.39,34.71,34.17,34.6,34300,22.4773162902563,22.6864684046175,22.3335242116329,22.6145723653058,52478.5514768654,0.0,1.0
2010-12-21,34.67,34.701,34.54,34.66,13900,22.6603243903223,22.6805860014011,22.5753563438631,22.6537883867485,21266.8182369805,0.0,1.0
2010-12-22,34.69,34.79,34.48,34.79,21200,22.6733963974699,22.7387564332078,22.5361403224203,22.7387564332078,32435.722778704,0.0,1.0
2010-12-23,34.488,34.53,34.11,34.11,14800,22.7923516625128,22.8201085277942,22.5425398749801,22.5425398749801,22394.459666025,0.384,1.0
2010-12-27,34.56,34.6,34.3,34.6,20100,22.8399348601381,22.8663699699299,22.6681066464912,22.8663699699299,30414.0972491285,0.0,1.0
2010-12-28,34.38,34.5,34.13,34.47,13300,22.7209768660749,22.8002821954504,22.555757429876,22.7804558631065,20124.75091609,0.0,1.0
2010-12-29,34.67,34.71,34.44,34.63,13300,22.9126314120656,22.9390665218575,22.7606295307626,22.8861963022738,20124.75091609,0.0,1.0
2010-12-30,35.0,35.15,34.6,34.84,51500,23.1307210678482,23.2298527295676,22.8663699699299,23.0249806286809,77926.6670811003,0.0,1.0
2010-12-31,35.18,35.47,34.938,35.15,21200,23.2496790619114,23.4413336079022,23.0897466476709,23.2298527295676,32078.5503324141,0.0,1.0
2011-01-03,35.2499,35.76,35.05,35.11,57700,23.2958744162726,23.6329881538929,23.163764955088,23.2034176197757,87308.129914165,0.0,1.0
2011-01-04,35.27,35.3,35.0,35.16,30600,23.309158058943,23.3289843912869,23.1307210678482,23.2364615070155,46302.0584986733,0.0,1.0
2011-01-05,35.71,35.832,35.181,35.23,77400,23.5999442666531,23.6805713515182,23.2503399396562,23.2827229491512,117116.971496644,0.0,1.0
2011-01-06,35.334,35.69,35.28,35.69,23200,23.35145423461,23.5867267117572,23.315766836391,23.5867267117572,35104.8286656607,0.0,1.0
2011-01-07,35.16,35.36,34.56,35.18,45800,23.2364615070155,23.3686370559746,22.8399348601381,23.2496790619114,69301.7738313475,0.0,1.0
2011-01-10,35.28,35.31,34.88,35.17,42500,23.315766836391,23.3355931687349,23.0514157384727,23.2430702844635,64308.4145814905,0.0,1.0
2011-01-11,35.45,35.59,35.27,35.54,22400,23.4281160530063,23.5206389372776,23.309158058943,23.4875950500379,33894.317332362,0.0,1.0
2011-01-12,36.14,36.29,35.7599,35.84,92100,23.8841216969153,23.9832533586346,23.6329220661184,23.6858583734766,139360.117246006,0.0,1.0
2011-01-13,36.14,36.35,36.005,36.35,57300,23.8841216969153,24.0229060233224,23.7949032013679,24.0229060233224,86702.8742475153,0.0,1.0
2011-01-14,36.29,36.45,35.876,36.01,53700,23.9832533586346,24.0889937978019,23.7096499722892,23.7982075900918,81255.5732476716,0.0,1.0
2011-01-18,35.57,35.71,35.12,35.39,100000,23.5074213823817,23.5999442666531,23.2100263972237,23.3884633883185,151313.916662331,0.0,1.0
2011-01-19,35.2,35.6,35.09,35.58,70200,23.2628966168073,23.5272477147256,23.1902000648798,23.5140301598297,106222.369496956,0.0,1.0
2011-01-20,34.83,35.35,34.71,35.35,60700,23.0183718512329,23.3620282785267,22.9390665218575,23.3620282785267,91847.5474140349,0.0,1.0
2011-01-21,35.22,35.34,34.8835,34.93,34600,23.2761141717033,23.3554195010787,23.0537288105795,23.0844596257125,52354.6151651663,0.0,1.0
2011-01-24,35.5294,35.57,35.15,35.2,68300,23.480589745943,23.5074213823817,23.2298527295676,23.2628966168073,103347.405080372,0.0,1.0
2011-01-25,34.85,35.2,34.74,35.02,30800,23.0315894061289,23.2628966168073,22.9588928542013,23.1439386227441,46604.6863319978,0.0,1.0
2011-01-26,34.7645,34.83,34.5,34.67,44200,22.9750843589488,23.0183718512329,22.8002821954504,22.9126314120656,66880.7511647502,0.0,1.0
2011-01-27,33.825,34.5,33.8,34.19,120600,22.3541897177133,22.8002821954504,22.3376677740934,22.5954100945637,182484.583494771,0.0,1.0
2011-01-28,32.3,33.68,32.141,33.63,193900,21.3463511568999,22.2583624447179,21.2412715954774,22.2253185574782,293397.684408259,0.0,1.0
2011-01-31,32.31,32.4999,32.0,32.38,96400,21.3529599343479,21.4784606180846,21.1480878334612,21.3992213764836,145866.615662487,0.0,1.0
2011-02-01,33.202,33.36,32.606,32.83,80800,21.9424628827056,22.0468815663833,21.5485797468074,21.6966163616416,122261.644663163,0.0,1.0
2011-02-02,33.2699,33.74,33.2,33.42,80700,21.9873364815772,22.2980151094057,21.941141127216,22.0865342310711,122110.330746501,0.0,1.0
2011-02-03,33.2858,33.37,32.99,33.2,22300,21.9978444377195,22.0534903438313,21.8023568008089,21.941141127216,33743.0034156997,0.0,1.0
2011-02-04,33.74,33.76,33.21,33.59,41300,22.2980151094057,22.3112326643016,21.947749904664,22.1988834476863,62492.6475815425,0.0,1.0
2011-02-07,33.66,33.73,33.51,33.58,45100,22.245144889822,22.2914063319577,22.1460132281027,22.1922746702384,68242.5764147112,0.0,1.0
2011-02-08,33.95,34.14,33.51,33.53,38600,22.4367994358128,22.5623662073239,22.1460132281027,22.1592307829986,58407.1718316595,0.0,1.0
2011-02-09,33.67,33.97,33.61,33.7,20300,22.25175366727,22.4500169907087,22.2121010025822,22.2715799996138,30716.7250824531,0.0,1.0
2011-02-10,33.5,33.907,33.37,33.44,44000,22.1394044506547,22.4083816927865,22.0534903438313,22.099751785967,66578.1233314255,0.0,1.0
2011-02-11,33.69,33.69,33.2518,33.37,132900,22.2649712221659,22.2649712221659,21.9753745943964,22.0534903438313,201096.195244237,0.0,1.0
2011-02-14,33.58,34.08,33.39,33.91,28800,22.1922746702384,22.5227135426362,22.0667078987272,22.4103643260209,43578.4079987512,0.0,1.0
2011-02-15,33.61,33.76,33.54,33.59,13700,22.2121010025822,22.3112326643016,22.1658395604465,22.1988834476863,20730.0065827393,0.0,1.0
2011-02-16,33.9,33.95,33.58,33.85,27500,22.403755548573,22.4367994358128,22.1922746702384,22.3707116613332,41611.3270821409,0.0,1.0
2011-02-17,33.93,33.95,33.9,33.9,8800,22.4235818809168,22.4367994358128,22.403755548573,22.403755548573,13315.6246662851,0.0,1.0
2011-02-18,33.96,34.12,33.95,34.06,23300,22.4434082132607,22.549148652428,22.4367994358128,22.5094959877403,35256.1425823231,0.0,1.0
2011-02-22,32.17,33.8,32.13,33.8,167600,21.2604370500765,22.3376677740934,21.2340019402847,22.3376677740934,253602.124326066,0.0,1.0
2011-02-23,32.55,32.99,32.37,32.6,44600,21.5115705930988,21.8023568008089,21.3926125990356,21.5446144803386,67486.0068313996,0.0,1.0
2011-02-24,32.61,32.7999,32.29,32.59,28400,21.5512232577866,21.6767239415233,21.339742379452,21.5380057028907,42973.1523321019,0.0,1.0
2011-02-25,33.1,33.18,32.8,32.8,14200,21.8750533527364,21.9279235723201,21.6767900292977,21.6767900292977,21486.576166051,0.0,1.0
2011-02-28,32.92,33.21,32.91,33.04,14000,21.7560953586732,21.947749904664,21.7494865812253,21.8354006880487,21183.9483327263,0.0,1.0
2011-03-01,32.48,33.05,32.4415,32.81,42300,21.4653091509631,21.8420094654967,21.4398653577885,21.6833988067457,64005.786748166,0.0,1.0
2011-03-02,32.83,32.98,32.54,32.67,23600,21.6966163616416,21.795748023361,21.5049618156509,21.5908759224743,35710.0843323101,0.0,1.0
2011-03-03,33.34,33.35,32.886,33.2,30700,22.0336640114874,22.0402727889354,21.7336255153502,21.941141127216,46453.3724153355,0.0,1.0
2011-03-04,32.91,33.5,32.86,33.45,21200,21.7494865812253,22.1394044506547,21.7164426939855,22.1063605634149,32078.5503324141,0.0,1.0
2011-03-07,32.7401,33.6,32.71,33.2,12500,21.6372034523845,22.2054922251343,21.6173110322661,21.941141127216,18914.2395827913,0.0,1.0
2011-03-08,32.55,33.31,32.5,32.71,188600,21.5115705930988,22.0138376791435,21.478526705859,21.6173110322661,285378.046825156,0.0,1.0
2011-03-09,32.2108,32.6885,32.2108,32.68,17100,21.2874008620641,21.603102160753,21.2874008620641,21.5974846999223,25874.6797492586,0.0,1.0
2011-03-10,31.99,32.68,31.75,32.3,31600,21.1414790560133,21.5974846999223,20.9828683972623,21.3463511568999,47815.1976652964,0.0,1.0
2011-03-11,32.17,32.36,31.76,31.85,21800,21.2604370500765,21.3860038215877,20.9894771747103,21.0489561717419,32986.4338323881,0.0,1.0
2011-03-14,31.9996,32.2999,31.79,32.03,20100,21.1478234823633,21.3462850691254,21.0093035070541,21.1679141658051,30414.0972491285,0.0,1.0
2011-03-15,31.14,31.46,30.9,31.24,37500,20.5797329729369,20.7912138512716,20.421122314186,20.6458207474165,56742.7187483741,0.0,1.0
2011-03-16,30.8,31.57,30.3615,31.57,27400,20.3550345397064,20.8639104031991,20.0652396486135,20.8639104031991,41460.0131654787,0.0,1.0
2011-03-17,31.26,31.6,30.785,31.6,13600,20.6590383023124,20.883736735543,20.3451213735345,20.883736735543,20578.692666077,0.0,1.0
2011-03-18,31.34,31.94,31.32,31.71,14400,20.7119085218961,21.1084351687735,20.6986909670002,20.9564332874705,21789.2039993756,0.0,1.0
2011-03-21,31.85,32.0,31.41,31.62,11000,21.0489561717419,21.1480878334612,20.7581699640318,20.8969542904389,16644.5308328563,0.0,1.0
2011-03-22,32.27,32.5494,32.0,32.18,15500,21.326524824556,21.511174066452,21.1480878334612,21.2670458275244,23453.6570826613,0.0,1.0
2011-03-23,32.47,32.51,32.0,32.2,29300,21.4587003735152,21.485135483307,21.1480878334612,21.2802633824204,44334.9775820628,0.0,1.0
2011-03-24,32.51,32.56,31.86,32.56,7700,21.485135483307,21.5181793705468,21.0555649491898,21.5181793705468,11651.1715829995,0.0,1.0
2011-03-25,32.327,32.5,31.93,32.44,12900,21.3641948560094,21.478526705859,21.1018263913255,21.4388740411713,19519.4952494407,0.0,1.0
2011-03-28,32.39,32.46,32.22,32.22,10500,21.4058301539315,21.4520915960672,21.2934809373163,21.2934809373163,15887.9612495447,0.0,1.0
2011-03-29,32.9,32.97,32.52,32.6,36000,21.7428778037773,21.789139245913,21.491744260755,21.5446144803386,54473.0099984391,0.0,1.0
2011-03-30,33.2699,33.3,33.06,33.18,22000,21.9873364815772,22.0072289016956,21.8486182429446,21.9279235723201,33289.0616657128,0.0,1.0
2011-03-31,33.4199,33.4199,33.18,33.23,22400,22.0864681432966,22.0864681432966,21.9279235723201,21.9609674595599,33894.317332362,0.0,1.0
2011-04-01,33.605,33.78,33.4112,33.55,6000,22.2087966138583,22.3244502191975,22.0807185069169,22.1724483378945,9078.83499973982,0.0,1.0
2011-04-04,33.8,33.95,33.7,33.7,13600,22.3376677740934,22.4367994358128,22.2715799996138,22.2715799996138,20578.692666077,0.0,1.0
2011-04-05,34.05,34.13,33.69,33.69,34300,22.5028872102923,22.555757429876,22.2649712221659,22.2649712221659,51900.6734151795,0.0,1.0
2011-04-06,34.301,34.449,34.15,34.15,5400,22.668767524236,22.7665774304658,22.5689749847719,22.5689749847719,8170.95149976587,0.0,1.0
2011-04-07,34.294,34.67,34.16,34.58,21400,22.6641413800225,22.9126314120656,22.5755837622198,22.853152415034,32381.1781657387,0.0,1.0
2011-04-08,34.4,34.7499,34.23,34.54,11600,22.7341944209708,22.9654355438748,22.6218452043555,22.8267173052422,17552.4143328304,0.0,1.0
2011-04-11,33.77,34.37,33.75,34.29,13300,22.3178414417495,22.7143680886269,22.3046238868536,22.6614978690433,20124.75091609,0.0,1.0
2011-04-12,33.1501,33.75,33.041,33.75,13300,21.9081633277507,22.3046238868536,21.8360615657935,22.3046238868536,20124.75091609,0.0,1.0
2011-04-13,33.37,33.37,33.09,33.22,13100,22.0534903438313,22.0534903438313,21.8684445752885,21.9543586821119,19822.1230827653,0.0,1.0
2011-04-14,33.49,33.5599,33.06,33.08,28400,22.1327956732068,22.178991027568,21.8486182429446,21.8618357978405,42973.1523321018,0.0,1.0
2011-04-15,33.311,33.64,33.3,33.5,6700,22.0144985568883,22.2319273349261,22.0072289016956,22.1394044506547,10138.0324163762,0.0,1.0
2011-04-18,32.57,32.9,32.38,32.9,25100,21.5247881479947,21.7428778037773,21.3992213764836,21.7428778037773,37979.7930822451,0.0,1.0
2011-04-19,33.38,33.38,32.6601,32.81,47600,22.0600991212792,22.0600991212792,21.5843332328008,21.6833988067457,72025.4243312695,0.0,1.0
2011-04-20,33.82,33.85,33.52,33.62,128100,22.3508853289893,22.3707116613332,22.1526220055506,22.2187097800302,193833.127244446,0.0,1.0
2011-04-21,33.77,34.038,33.71,33.98,24400,22.3178414417495,22.4949566773548,22.2781887770618,22.4566257681566,36920.5956656088,0.0,1.0
2011-04-25,33.77,33.77,33.01,33.57,12600,22.3178414417495,22.3178414417495,21.8155743557048,22.1856658927904,19065.5534994537,0.0,1.0
2011-04-26,33.9646,34.09,33.5701,33.5701,1500,22.4464482508868,22.5293223200842,22.1857319805649,22.1857319805649,2269.70874993496,0.0,1.0
2011-04-27,34.06,34.25,33.72,34.18,12200,22.5094959877403,22.6350627592515,22.2847975545098,22.5888013171158,18460.2978328043,0.0,1.0
2011-04-28,33.9972,34.165,33.61,34.15,14400,22.4679928653671,22.5788881509438,22.2121010025822,22.5689749847719,21789.2039993756,0.0,1.0
2011-04-29,34.2399,34.26,34.06,34.25,6500,22.628387894029,22.6416715366994,22.5094959877403,22.6350627592515,9835.4045830515,0.0,1.0
2011-05-02,34.043,34.5,34.02,34.37,11000,22.4982610660788,22.8002821954504,22.4830608779485,22.7143680886269,16644.5308328563,0.0,1.0
2011-05-03,33.65,33.98,33.61,33.98,7100,22.2385361123741,22.4566257681566,22.2121010025822,22.4566257681566,10743.2880830255,0.0,1.0
2011-05-04,33.59,33.7,33.171,33.67,4900,22.1988834476863,22.2715799996138,21.9219756726169,22.25175366727,7414.38191645421,0.0,1.0
2011-05-05,32.851,33.25,32.66,33.13,11600,21.7104947942823,21.9741850144558,21.5842671450264,21.8948796850803,17552.4143328304,0.0,1.0
2011-05-06,33.1399,33.47,32.96,33.33,7100,21.9014223747538,22.1195781183108,21.7825304684651,22.0270552340394,10743.2880830255,0.0,1.0
2011-05-09,33.05,33.15,32.8,32.8,6400,21.8420094654967,21.9080972399762,21.6767900292977,21.6767900292977,9684.09066638915,0.0,1.0
2011-05-10,33.48,33.48,33.0501,33.19,4500,22.1261868957588,22.1261868957588,21.8420755532711,21.9345323497681,6809.12624980488,0.0,1.0
2011-05-11,32.56,33.35,32.5301,33.35,12500,21.5181793705468,22.0402727889354,21.4984191259774,22.0402727889354,18914.2395827913,0.0,1.0
2011-05-12,32.63,32.76,32.17,32.47,36000,21.5644408126825,21.6503549195059,21.2604370500765,21.4587003735152,54473.009998439,0.0,1.0
2011-05-13,32.16,32.6,32.11,32.5,9000,21.2538282726285,21.5446144803386,21.2207843853887,21.478526705859,13618.2524996098,0.0,1.0
2011-05-16,32.29,32.7225,32.21,32.35,7500,21.339742379452,21.6255720040761,21.2868721598683,21.3793950441397,11348.5437496748,0.0,1.0
2011-05-17,32.6999,32.7,32.18,32.41,8300,21.6106361670437,21.6107022548182,21.2670458275244,21.4190477088274,12559.0550829734,0.0,1.0
2011-05-18,32.9299,32.98,32.41,32.75,13700,21.7626380483467,21.795748023361,21.4190477088274,21.643746142058,20730.0065827393,0.0,1.0
2011-05-19,32.86,32.99,32.54,32.6,7300,21.7164426939855,21.8023568008089,21.5049618156509,21.5446144803386,11045.9159163501,0.0,1.0
2011-05-20,32.8199,33.08,32.63,32.95,14000,21.6899414964192,21.8618357978405,21.5644408126825,21.7759216910171,21183.9483327263,0.0,1.0
2011-05-23,32.118,32.34,32.019,32.14,23100,21.2260714073471,21.3727862666917,21.1606445106123,21.2406107177326,34953.5147489984,0.0,1.0
2011-05-24,32.2401,32.45,32.18,32.44,19200,21.3067645799867,21.4454828186193,21.2670458275244,21.4388740411713,29052.2719991674,0.0,1.0
2011-05-25,32.37,32.3801,32.23,32.23,2300,21.3926125990356,21.399287464258,21.3000897147642,21.3000897147642,3480.22008323361,0.0,1.0
2011-05-26,32.58,32.8,32.5,32.63,26300,21.5313969254427,21.6767900292977,21.478526705859,21.5644408126825,39795.560082193,0.0,1.0
2011-05-27,32.8942,33.096,32.883,33.0899,4300,21.7390447128575,21.8724098417573,21.7316428821158,21.868378487514,6506.49841648022,0.0,1.0
2011-05-31,33.37,33.57,33.34,33.34,79700,22.0534903438313,22.1856658927904,22.0336640114874,22.0336640114874,120597.191579877,0.0,1.0
2011-06-01,32.98,33.48,32.95,33.42,22800,21.795748023361,22.1261868957588,21.7759216910171,22.0865342310711,34499.5729990113,0.0,1.0
2011-06-02,33.19,33.46,32.85,33.18,22100,21.9345323497681,22.1129693408629,21.7098339165375,21.9279235723201,33440.375582375,0.0,1.0
2011-06-03,33.21,33.29,32.99,32.99,17100,21.947749904664,22.0006201242476,21.8023568008089,21.8023568008089,25874.6797492585,0.0,1.0
2011-06-06,32.9891,33.33,32.84,32.87,17900,21.8017620108386,22.0270552340394,21.7032251390896,21.7230514714334,27085.1910825572,0.0,1.0
2011-06-07,33.11,33.3,32.98,32.98,15900,21.8816621301844,22.0072289016956,21.795748023361,21.795748023361,24058.9127493106,0.0,1.0
2011-06-08,32.7901,33.23,32.7901,33.11,16100,21.6702473396243,21.9609674595599,21.6702473396243,21.8816621301844,24361.5405826352,0.0,1.0
2011-06-09,33.0924,33.11,32.9,33.07,15700,21.870030681876,21.8816621301844,21.7428778037773,21.8552270203926,23756.2849159859,0.0,1.0
2011-06-10,32.63,32.99,32.38,32.99,11100,21.5644408126825,21.8023568008089,21.3992213764836,21.8023568008089,16795.8447495187,0.0,1.0
2011-06-13,32.43,32.5601,32.24,32.43,23800,21.4322652637234,21.5182454583213,21.3066984922122,21.4322652637234,36012.7121656346,0.0,1.0
2011-06-14,32.62,32.74,32.41,32.41,26500,21.5578320352345,21.63713736461,21.4190477088274,21.4190477088274,40098.1879155177,0.0,1.0
2011-06-15,31.89,32.3,31.7126,32.25,23800,21.0753912815337,21.3463511568999,20.9581515696069,21.3133072696601,36012.7121656347,0.0,1.0
2011-06-16,31.6,31.89,31.5,31.89,17500,20.883736735543,21.0753912815337,20.8176489610634,21.0753912815337,26479.9354159078,0.0,1.0
2011-06-17,31.65,31.8991,31.61,31.69,6400,20.9167806227827,21.0814052690113,20.8903455129909,20.9432157325746,9684.09066638918,0.0,1.0
2011-06-20,31.95,32.02,31.73,31.76,32400,21.1150439462214,21.1613053883571,20.9696508423664,20.9894771747103,49025.7089985952,0.0,1.0
2011-06-21,32.1783,32.25,31.85,31.91,20600,21.2659223353583,21.3133072696601,21.0489561717419,21.0886088364296,31170.6668324401,0.0,1.0
2011-06-22,31.8296,32.07,31.8176,31.88,13900,21.035474265748,21.1943492755969,21.0275437328105,21.0687825040857,21032.634416064,0.0,1.0
2011-06-23,31.896,31.896,31.151,31.56,9700,21.0793565480025,21.0793565480025,20.5870026281297,20.8573016257511,14677.4499162461,0.0,1.0
2011-06-24,31.25,31.82,31.22,31.82,23300,20.6524295248645,21.029129839398,20.6326031925206,21.029129839398,35256.142582323,0.0,1.0
2011-06-27,31.5,31.69,31.16,31.16,41600,20.8176489610634,20.9432157325746,20.5929505278329,20.5929505278329,62946.5893315295,0.0,1.0
2011-06-28,31.6,31.7905,31.59,31.69,31900,20.883736735543,21.0096339459265,20.877127958095,20.9432157325746,48269.1394152834,0.0,1.0
2011-06-29,31.75,31.84,31.42,31.42,14600,20.9828683972623,21.0423473942939,20.7647787414797,20.7647787414797,22091.8318327003,0.0,1.0
2011-06-30,32.26,32.4389,31.8228,31.88,40300,21.3199160471081,21.438147075652,21.0309802970834,21.0687825040857,60979.5084149192,0.0,1.0
2011-07-01,32.59,32.59,32.1,32.1,5800,21.5380057028907,21.5380057028907,21.2141756079408,21.2141756079408,8776.20716641516,0.0,1.0
2011-07-05,32.52,32.76,32.47,32.48,20500,21.491744260755,21.6503549195059,21.4587003735152,21.4653091509631,31019.3529157777,0.0,1.0
2011-07-06,32.426,32.55,32.28,32.38,24700,21.4296217527442,21.5115705930988,21.333133602004,21.3992213764836,37374.5374155956,0.0,1.0
2011-07-07,32.882,32.95,32.7,32.71,8700,21.730982004371,21.7759216910171,21.6107022548182,21.6173110322661,13164.3107496228,0.0,1.0
2011-07-08,32.2,32.59,32.2,32.49,118000,21.2802633824204,21.5380057028907,21.2802633824204,21.4719179284111,178550.42166155,0.0,1.0
2011-07-11,31.258,31.96,31.21,31.96,38800,20.6577165468228,21.1216527236694,20.6259944150726,21.1216527236694,58709.7996649844,0.0,1.0
2011-07-12,31.05,31.25,30.98,31.02,18200,20.5202539759053,20.6524295248645,20.4739925337696,20.5004276435615,27539.1328325442,0.0,1.0
2011-07-13,31.41,31.78,31.24,31.24,60300,20.7581699640318,21.0026947296062,20.6458207474165,20.6458207474165,91242.2917473853,0.0,1.0
2011-07-14,31.39,31.85,31.27,31.49,12200,20.7449524091359,21.0489561717419,20.6656470797604,20.8110401836154,18460.2978328043,0.0,1.0
2011-07-15,31.79,31.82,31.4336,31.56,8900,21.0093035070541,21.029129839398,20.773766678809,20.8573016257511,13466.9385829474,0.0,1.0
2011-07-18,31.52,31.61,31.32,31.5,6400,20.8308665159593,20.8903455129909,20.6986909670002,20.8176489610634,9684.09066638916,0.0,1.0
2011-07-19,31.66,31.7475,31.3901,31.47,6800,20.9233894002307,20.9812162029003,20.7450184969103,20.7978226287195,10289.3463330385,0.0,1.0
2011-07-20,31.75,31.84,31.54,31.54,29000,20.9828683972623,21.0423473942939,20.8440840708552,20.8440840708552,43881.0358320759,0.0,1.0
2011-07-21,32.0,32.08,31.77,31.77,35300,21.1480878334612,21.2009580530449,20.9960859521582,20.9960859521582,53413.8125818028,0.0,1.0
2011-07-22,32.0,32.16,31.91,32.15,72900,21.1480878334612,21.2538282726285,21.0886088364296,21.2472194951806,110307.845246839,0.0,1.0
2011-07-25,32.1,32.19,31.84,32.08,82800,21.2141756079408,21.2736546049724,21.0423473942939,21.2009580530449,125287.92299641,0.0,1.0
2011-07-26,32.1,32.25,32.01,32.1,91100,21.2141756079408,21.3133072696601,21.1546966109092,21.2141756079408,137846.978079383,0.0,1.0
2011-07-27,31.53,32.044,31.45,31.94,21700,20.8374752934073,21.1771664542322,20.7846050738236,21.1084351687735,32835.1199157257,0.0,1.0
2011-07-28,31.5799,31.74,31.33,31.61,8600,20.8704530928726,20.9762596198143,20.7052997444481,20.8903455129909,13012.9968329604,0.0,1.0
2011-07-29,31.3755,31.5008,31.13,31.21,13900,20.7353696818363,20.8181776632592,20.573124195489,20.6259944150726,21032.634416064,0.0,1.0
2011-08-01,31.5059,31.738,31.2,31.64,17200,20.8215481397577,20.9749378643248,20.6193856376247,20.9101718453348,26025.9936659209,0.0,1.0
2011-08-02,30.64,31.4,30.62,31.15,24100,20.2492941005391,20.7515611865838,20.2360765456432,20.5863417503849,36466.6539156217,0.0,1.0
2011-08-03,30.91,31.2,30.48,30.95,27400,20.4277310916339,20.6193856376247,20.1435536613718,20.4541662014258,41460.0131654787,0.0,1.0
2011-08-04,29.03,30.38,29.0,30.38,24700,19.1852809314181,20.0774658868922,19.1654545990742,20.0774658868922,37374.5374155957,0.0,1.0
2011-08-05,29.08,29.63,28.35,29.45,60700,19.2183248186579,19.5818075782955,18.735884064957,19.4628495842323,91847.5474140346,0.0,1.0
2011-08-08,27.2,28.51,27.07,28.24,53400,17.975874658442,18.8416245041244,17.8899605516186,18.6631875130295,80801.6314976847,0.0,1.0
2011-08-09,27.76,27.8,26.77,27.52,44700,18.3459661955276,18.3724013053194,17.6916972281799,18.1873555367766,67637.3207480618,0.0,1.0
2011-08-10,27.574,28.1027,27.38,27.79,20700,18.2230429349956,18.5724489986691,18.0948326525053,18.3657925278715,31321.9807491025,0.0,1.0
2011-08-11,29.006,29.06,27.88,27.92,37100,19.169419865543,19.205107263762,18.4252715249031,18.4517066346949,56137.4630817247,0.0,1.0
2011-08-12,29.188,29.56,28.6,29.09,22600,19.2896996150958,19.5355461361598,18.901103501156,19.2249335961058,34196.9451656868,0.0,1.0
2011-08-15,29.76,29.76,29.2,29.2,32000,19.6677216851189,19.6677216851189,19.2976301480334,19.2976301480334,48420.4533319459,0.0,1.0
2011-08-16,29.2,29.36,28.99,29.35,21000,19.2976301480334,19.4033705872007,19.1588458216263,19.3967618097527,31775.9224990894,0.0,1.0
2011-08-17,29.47,29.76,29.35,29.5935,7000,19.4760671391282,19.6677216851189,19.3967618097527,19.5576855406105,10591.9741663631,0.0,1.0
2011-08-18,28.59,29.01,28.5101,29.01,10300,18.894494723708,19.1720633765222,18.8416905918988,19.1720633765222,15585.3334162201,0.0,1.0
2011-08-19,28.37,29.029,28.26,28.5,11700,18.749101619853,19.1846200536733,18.6764050679254,18.8350157266764,17703.7282494927,0.0,1.0
2011-08-22,28.18,28.739,28.18,28.69,69800,18.6235348483418,18.9929655076826,18.6235348483418,18.9605824981876,105617.113830307,0.0,1.0
2011-08-23,28.6,28.64,28.04,28.2,35800,18.901103501156,18.9275386109478,18.5310119640704,18.6367524032377,54170.3821651143,0.0,1.0
2011-08-24,28.69,28.73,28.33,28.6,56500,18.9605824981876,18.9870176079794,18.7226665100611,18.901103501156,85492.3629142167,0.0,1.0
2011-08-25,28.02,28.57,27.97,28.55,62800,18.5177944091745,18.8812771688121,18.4847505219347,18.8680596139162,95025.1396639436,0.0,1.0
2011-08-26,28.78,28.78,27.96,28.16,5100,19.0200614952192,19.0200614952192,18.4781417444867,18.6103172934459,7717.00974977886,0.0,1.0
2011-08-29,29.15,29.15,28.81,28.88,41400,19.2645862607936,19.2645862607936,19.0398878275631,19.0861492696987,62643.9614982048,0.0,1.0
2011-08-30,29.41,29.41,29.0,29.0,12100,19.4364144744405,19.4364144744405,19.1654545990742,19.1654545990742,18308.983916142,0.0,1.0
2011-08-31,29.7,29.89,29.5,29.5,10600,19.6280690204312,19.7536357919424,19.4958934714721,19.4958934714721,16039.275166207,0.0,1.0
2011-09-01,29.5,29.92,29.36,29.7,11300,19.4958934714721,19.7734621242862,19.4033705872007,19.6280690204312,17098.4725828433,0.0,1.0
2011-09-02,29.24,29.5,29.14,29.37,7100,19.3240652578252,19.4958934714721,19.2579774833456,19.4099793646486,10743.2880830255,0.0,1.0
2011-09-06,29.09,29.09,28.5,28.75,15300,19.2249335961058,19.2249335961058,18.8350157266764,19.0002351628753,23151.0292493366,0.0,1.0
2011-09-07,29.64,29.64,29.09,29.21,23700,19.5884163557435,19.5884163557435,19.2249335961058,19.3042389254813,35861.3982489723,0.0,1.0
2011-09-08,29.33,29.74,29.32,29.48,13500,19.3835442548568,19.654504130223,19.3769354774088,19.4826759165761,20427.3787494146,0.0,1.0
2011-09-09,28.93,29.4,28.92,29.4,10200,19.1191931569385,19.4298056969925,19.1125843794906,19.4298056969925,15434.0194995578,0.0,1.0
2011-09-12,28.98,28.98,28.5,28.85,10000,19.1522370441783,19.1522370441783,18.8350157266764,19.0663229373549,15131.3916662331,0.0,1.0
2011-09-13,28.9,28.99,28.5,28.77,5400,19.0993668245947,19.1588458216263,18.8350157266764,19.0134527177712,8170.95149976584,0.0,1.0
2011-09-14,29.03,29.1,28.61,28.78,9100,19.1852809314181,19.2315423735538,18.9077122786039,19.0200614952192,13769.5664162721,0.0,1.0
2011-09-15,28.92,28.92,28.5,28.91,11200,19.1125843794906,19.1125843794906,18.8350157266764,19.1059756020426,16947.158666181,0.0,1.0
2011-09-16,28.95,29.06,28.45,28.67,3900,19.1324107118344,19.205107263762,18.8019718394366,18.9473649432917,5901.24274983091,0.0,1.0
2011-09-19,28.481,28.49,28.1774,28.29,5300,18.8224590495253,18.8284069492284,18.6218165662053,18.6962314002693,8019.63758310352,0.0,1.0
2011-09-20,28.2327,28.6,28.17,28.48,4800,18.6583631054925,18.901103501156,18.6169260708938,18.8217981717805,7263.06799979188,0.0,1.0
2011-09-21,27.36,28.09,27.36,28.05,9200,18.0816150976093,18.5640558513102,18.0816150976093,18.5376207415183,13920.8803329345,0.0,1.0
2011-09-22,26.5,26.94,25.62,26.86,27600,17.5132602370851,17.8040464447952,16.9316878216649,17.7511762252115,41762.6409988032,0.0,1.0
2011-09-23,26.38,26.39,26.08,26.28,16100,17.4339549077096,17.4405636851575,17.2356915842709,17.36786713323,24361.5405826352,0.0,1.0
2011-09-26,26.65,26.65,25.831,26.14,20200,17.6123918988044,17.6123918988044,17.0711330258168,17.2753442489586,30565.4111657908,0.0,1.0
2011-09-27,26.71,27.14,26.7,26.92,9100,17.6520445634922,17.9362219937543,17.6454357860442,17.7908288898993,13769.5664162721,0.0,1.0
2011-09-28,26.13,26.9,26.09,26.9,13200,17.2687354715107,17.7776113350033,17.2423003617189,17.7776113350033,19973.4369994276,0.0,1.0
2011-09-29,26.17,26.64,25.881,26.36,48900,17.2951705813025,17.6057831213565,17.1041769130566,17.4207373528137,73992.5052478797,0.0,1.0
2011-09-30,25.921,26.59,25.76,25.95,6100,17.1306120228484,17.5727392341167,17.0242107059363,17.1497774774475,9230.14891640216,0.0,1.0
2011-10-03,25.58,26.0,25.52,25.88,11300,16.9052527118731,17.1828213646872,16.8656000471853,17.1035160353118,17098.4725828433,0.0,1.0
2011-10-04,25.901,25.94,25.24,25.43,12200,17.1173944679525,17.1431686999995,16.6805542786425,16.8061210501537,18460.2978328043,0.0,1.0
2011-10-05,26.09,26.09,25.73,25.802,40200,17.2423003617189,17.2423003617189,17.0043843735924,17.0519675712177,60828.1944982568,0.0,1.0
2011-10-06,26.4,26.4,25.65,25.83,25000,17.4471724626055,17.4471724626055,16.9515141540088,17.070472148072,37828.4791655827,0.0,1.0
2011-10-07,26.33,26.52,26.03,26.45,10400,17.4009110204698,17.526477791981,17.2026476970311,17.4802163498453,15736.6473328824,0.0,1.0
2011-10-10,27.11,27.11,26.57,26.67,39500,17.9163956614104,17.9163956614104,17.5595216792208,17.6256094537003,59768.9970816207,0.0,1.0
2011-10-11,27.09,27.09,26.87,26.87,4100,17.9031781065145,17.9031781065145,17.7577850026595,17.7577850026595,6203.87058315556,0.0,1.0
2011-10-12,27.32,27.5535,27.31,27.31,8400,18.0551799878175,18.2094949412273,18.0485712103696,18.0485712103696,12710.3689996358,0.0,1.0
2011-10-13,27.25,27.25,26.86,26.9,7100,18.0089185456818,18.0089185456818,17.7511762252115,17.7776113350033,10743.2880830255,0.0,1.0
2011-10-14,27.443,27.57,27.24,27.3,9700,18.1364679504274,18.2203994240164,18.0023097682339,18.0419624329216,14677.4499162461,0.0,1.0
2011-10-17,26.85,27.4,26.8,27.4,28300,17.7445674477636,18.1080502074012,17.7115235605238,18.1080502074012,42821.8384154395,0.0,1.0
2011-10-18,27.61,27.75,26.92,27.1,6600,18.2468345338083,18.3393574180797,17.7908288898993,17.9097868839625,9986.7184997138,0.0,1.0
2011-10-19,27.15,27.66,27.06,27.43,20400,17.9428307712023,18.279878421048,17.8833517741706,18.127876539745,30868.0389991154,0.0,1.0
2011-10-20,27.08,27.35,26.85,27.35,19300,17.8965693290666,18.0750063201614,17.7445674477636,18.0750063201614,29203.5859158297,0.0,1.0
2011-10-21,27.56,27.64,27.2,27.29,10000,18.2137906465685,18.2666608661521,17.975874658442,18.0353536554736,15131.391666233,0.0,1.0
2011-10-24,27.92,27.9999,27.53,27.55,11500,18.4517066346949,18.5045107665041,18.1939643142246,18.2071818691205,17401.100416168,0.0,1.0
2011-10-25,28.03,28.2292,27.78,28.04,3700,18.5244031866224,18.6560500333857,18.3591837504235,18.5310119640704,5598.61491650625,0.0,1.0
2011-10-26,28.232,28.232,27.72,28.16,8500,18.6579004910712,18.6579004910712,18.3195310857358,18.6103172934459,12861.6829162981,0.0,1.0
2011-10-27,28.82,29.41,28.58,28.68,46500,19.046496605011,19.4364144744405,18.88788594626,18.9539737207396,70360.9712479838,0.0,1.0
2011-10-28,29.3,29.43,29.06,29.1,6500,19.3637179225129,19.4496320293364,19.205107263762,19.2315423735538,9835.40458305151,0.0,1.0
2011-10-31,28.55,29.088,28.52,28.92,7700,18.8680596139162,19.2236118406162,18.8482332815723,19.1125843794906,11651.1715829995,0.0,1.0
2011-11-01,27.98,28.104,27.5665,27.8,14600,18.4913592993827,18.5733081397373,18.2180863519096,18.3724013053194,22091.8318327002,0.0,1.0
2011-11-02,28.45,28.649,28.22,28.22,3200,18.8019718394366,18.933486510651,18.6499699581336,18.6499699581336,4842.04533319458,0.0,1.0
2011-11-03,29.14,29.14,28.48,28.7,18000,19.2579774833456,19.2579774833456,18.8217981717805,18.9671912756355,27236.5049992196,0.0,1.0
2011-11-04,28.8,28.82,28.67,28.7,2300,19.0332790501151,19.046496605011,18.9473649432917,18.9671912756355,3480.2200832336,0.0,1.0
2011-11-07,28.92,29.02,28.716,28.82,10800,19.1125843794906,19.1786721539701,18.9777653195523,19.046496605011,16341.9029995317,0.0,1.0
2011-11-08,29.42,29.42,29.06,29.22,6000,19.4430232518884,19.4430232518884,19.205107263762,19.3108477029293,9078.83499973985,0.0,1.0
2011-11-09,28.03,28.53,27.955,28.53,11600,18.5244031866224,18.8548420590203,18.4748373557628,18.8548420590203,17552.4143328304,0.0,1.0
2011-11-10,28.21,28.33,28.07,28.33,3100,18.6433611806857,18.7226665100611,18.5508382964143,18.7226665100611,4690.73141653224,0.0,1.0
2011-11-11,28.58,28.69,28.38,28.38,4000,18.88788594626,18.9605824981876,18.7557103973009,18.7557103973009,6052.55666649324,0.0,1.0
2011-11-14,27.89,28.23,27.89,28.23,10600,18.431880302351,18.6565787355816,18.431880302351,18.6565787355816,16039.2751662071,0.0,1.0
2011-11-15,28.13,28.2,27.9,27.99,14500,18.590490961102,18.6367524032377,18.438489079799,18.4979680768306,21940.517916038,0.0,1.0
2011-11-16,27.739,28.129,27.739,27.87,8000,18.3320877628869,18.5898300833572,18.3320877628869,18.4186627474551,12105.1133329865,0.0,1.0
2011-11-17,27.13,27.7,26.99,27.7,26400,17.9296132163063,18.3063135308399,17.8370903320349,18.3063135308399,39946.8739988554,0.0,1.0
2011-11-18,27.176,27.34,27.1379,27.2,8700,17.9600135925669,18.0683975427134,17.9348341504902,17.975874658442,13164.3107496228,0.0,1.0
2011-11-21,26.44,26.52,26.18,26.52,8100,17.4736075723973,17.526477791981,17.3017793587505,17.526477791981,12256.4272496488,0.0,1.0
2011-11-22,26.1975,26.33,25.96,26.17,21500,17.3133447192844,17.4009110204698,17.1563862548954,17.2951705813025,32532.4920824011,0.0,1.0
2011-11-23,25.68,26.01,25.66,25.98,10200,16.9713404863526,17.1894301421352,16.9581229314567,17.1696038097913,15434.0194995578,0.0,1.0
2011-11-25,25.672,25.98,25.6,25.7,2800,16.9660534643943,17.1696038097913,16.918470266769,16.9845580412485,4236.78966654525,0.0,1.0
2011-11-28,26.28,26.59,26.08,26.59,9900,17.36786713323,17.5727392341167,17.2356915842709,17.5727392341167,14980.0777495708,0.0,1.0
2011-11-29,26.2789,26.49,26.2789,26.34,8000,17.3671401677108,17.5066514596371,17.3671401677108,17.4075197979178,12105.1133329864,0.0,1.0
2011-11-30,27.6599,27.66,27.12,27.12,9400,18.2798123332736,18.279878421048,17.9230044388584,17.9230044388584,14223.5081662591,0.0,1.0
2011-12-01,27.48,27.51,27.33,27.45,3400,18.1609204269848,18.1807467593287,18.0617887652655,18.141094094641,5144.67316651925,0.0,1.0
2011-12-02,27.47,27.67,27.23,27.48,12000,18.1543116495369,18.286487198496,17.9957009907859,18.1609204269848,18157.6699994796,0.0,1.0
2011-12-05,27.391,27.68,27.2,27.63,15300,18.102102307698,18.293095975944,17.975874658442,18.2600520887042,23151.0292493366,0.0,1.0
2011-12-06,27.43,27.47,27.24,27.24,5300,18.127876539745,18.1543116495369,18.0023097682339,18.0023097682339,8019.63758310354,0.0,1.0
2011-12-07,27.5,27.5,27.17,27.31,16000,18.1741379818807,18.1741379818807,17.9560483260982,18.0485712103696,24210.226665973,0.0,1.0
2011-12-08,26.77,27.27,26.5,27.16,9600,17.6916972281799,18.0221361005777,17.5132602370851,17.9494395486502,14526.1359995837,0.0,1.0
2011-12-09,27.3412,27.349,26.924,27.0,10000,18.0691905960072,18.0743454424166,17.7934724008784,17.8436991094829,15131.3916662331,0.0,1.0
2011-12-12,26.28,26.5,26.16,26.47,20100,17.36786713323,17.5132602370851,17.2885618038545,17.4934339047412,30414.0972491285,0.0,1.0
2011-12-13,26.07,26.71,26.07,26.63,17600,17.2290828068229,17.6520445634922,17.2290828068229,17.5991743439085,26631.2493325703,0.0,1.0
2011-12-14,25.94,26.11,25.8,25.85,59700,17.1431686999995,17.2555179166148,17.0506458157281,17.0836897029679,90334.4082474114,0.0,1.0
2011-12-15,25.9929,26.41,25.94,26.2,10800,17.1781291326992,17.4537812400535,17.1431686999995,17.3149969136464,16341.9029995317,0.0,1.0
2011-12-16,26.1661,26.514,26.1,26.23,10900,17.2925931580978,17.5225125255122,17.2489091391668,17.3348232459902,16493.216916194,0.0,1.0
2011-12-19,25.81,26.24,25.8,26.22,9000,17.0572545931761,17.3414320234382,17.0506458157281,17.3282144685423,13618.2524996097,0.0,1.0
2011-12-20,26.93,26.93,26.44,26.44,23700,17.7974376673472,17.7974376673472,17.4736075723973,17.4736075723973,35861.3982489724,0.0,1.0
2011-12-21,26.53,26.74,26.416,26.7,34800,17.5330865694289,17.671870895836,17.4577465065222,17.6454357860442,52657.2429984912,0.0,1.0
2011-12-22,26.9,27.0,26.77,26.83,15700,17.7776113350033,17.8436991094829,17.6916972281799,17.7313498928676,23756.284915986,0.0,1.0
2011-12-23,25.89,26.14,25.75,26.1,26400,17.7518371029563,17.9232530657118,17.6558441638132,17.8958265116709,38502.8319061228,0.971,1.0
2011-12-27,25.95,26.074,25.84,25.84,23500,17.7929769340176,17.8779992515443,17.7175539104052,17.7175539104052,34273.3541588593,0.0,1.0
2011-12-28,25.43,25.73,25.4,25.73,17400,17.4364317314862,17.6421308867928,17.4158618159556,17.6421308867928,25376.866483581,0.0,1.0
2011-12-29,25.72,25.72,25.4,25.4,31900,17.6352742482826,17.6352742482826,17.4158618159556,17.4158618159556,46524.2552198983,0.0,1.0
2011-12-30,25.75,25.81,25.481,25.66,58000,17.6558441638132,17.6969839948746,17.4714005878884,17.5941344172213,84589.5549452699,0.0,1.0
2012-01-03,26.2,26.24,25.88,25.95,32900,17.9643928967731,17.991819450814,17.7449804644461,17.7929769340176,47982.695822403,0.0,1.0
2012-01-04,26.11,26.28,25.89,26.05,8000,17.9026831501811,18.0192460048548,17.7518371029563,17.8615433191198,11667.5248200372,0.0,1.0
2012-01-05,26.13,26.22,25.7,26.12,29800,17.9163964272016,17.9781061737935,17.6215609712622,17.9095397886913,43461.5299546385,0.0,1.0
2012-01-06,25.98,26.05,25.95,26.01,11800,17.8135468495483,17.8615433191198,17.7929769340176,17.8341167650789,17209.5991095548,0.0,1.0
2012-01-09,25.87,25.99,25.84,25.87,4400,17.7381238259359,17.8204034880585,17.7175539104052,17.7381238259359,6417.13865102045,0.0,1.0
2012-01-10,26.42,26.47,26.12,26.19,27800,18.1152389439979,18.149522136549,17.9095397886913,17.9575362582629,40544.6487496293,0.0,1.0
2012-01-11,26.41,26.69,26.27,26.29,6700,18.1083823054877,18.3003681837738,18.0123893663446,18.0261026433651,9771.55203678115,0.0,1.0
2012-01-12,26.63,26.63,26.4,26.42,21800,18.2592283527125,18.2592283527125,18.1015256669775,18.1152389439979,31794.0051346014,0.0,1.0
2012-01-13,26.31,26.36,26.06,26.36,6200,18.0398159203855,18.0740991129366,17.86839995763,18.0740991129366,9042.33173552883,0.0,1.0
2012-01-17,26.67,27.05,26.67,26.76,9800,18.2866549067534,18.5472071701417,18.2866549067534,18.3483646533453,14292.7179045455,0.0,1.0
2012-01-18,27.1,27.16,26.7,26.7,15500,18.5814903626928,18.6226301937541,18.307224822284,18.307224822284,22605.829338822,0.0,1.0
2012-01-19,27.1,27.15,27.0,27.14,16000,18.5814903626928,18.6157735552439,18.5129239775906,18.6089169167337,23335.0496400744,0.0,1.0
2012-01-20,26.796,26.95,26.75,26.92,5900,18.3730485519821,18.4786407850395,18.3415080148351,18.4580708695088,8604.79955477745,0.0,1.0
2012-01-23,27.2,27.3,26.87,26.87,36600,18.650056747795,18.7186231328972,18.4237876769577,18.4237876769577,53378.9260516701,0.0,1.0
2012-01-24,27.346,27.67,26.92,26.92,15600,18.7501636700442,18.9723187577752,18.4580708695088,18.4580708695088,22751.6733990725,0.0,1.0
2012-01-25,27.7,27.717,26.8,27.25,5700,18.9928886733059,19.0045449587733,18.3757912073862,18.6843399403461,8313.1114342765,0.0,1.0
2012-01-26,27.99,28.37,27.86,28.12,21700,19.1917311901022,19.4522834534906,19.1025948894694,19.2808674907351,31648.161074351,0.0,1.0
2012-01-27,28.076,28.27,27.98,28.0,12800,19.2506982812901,19.3837170683884,19.184874551592,19.1985878286125,18668.0397120595,0.0,1.0
2012-01-30,27.77,28.05,27.72,27.91,19600,19.0408851428774,19.2328710211636,19.0066019503263,19.1368780820205,28585.4358090912,0.0,1.0
2012-01-31,28.1516,28.41,28.0,28.4,9400,19.3025344684274,19.4797100075314,19.1985878286125,19.4728533690212,13709.3416635437,0.0,1.0
2012-02-01,28.75,28.83,28.55,28.55,19200,19.7128357168789,19.7676888249606,19.5757029466745,19.5757029466745,28002.0595680892,0.0,1.0
2012-02-02,28.784,28.784,28.56,28.74,9900,19.7361482878136,19.7361482878136,19.5825595851847,19.7059790783686,14438.561964796,0.0,1.0
2012-02-03,29.24,29.3,29.0208,29.26,9900,20.0488110038796,20.0899508349409,19.8985134877356,20.0625242809,14438.561964796,0.0,1.0
2012-02-06,28.95,28.99,28.78,28.98,22600,19.8499684870832,19.8773950411241,19.7334056324095,19.8705384026139,32960.7576166052,0.0,1.0
2012-02-07,28.87,28.9,28.65,28.9,22900,19.7951153790015,19.8156852945321,19.6442693317767,19.8156852945321,33398.2897973565,0.0,1.0
2012-02-08,28.91,29.09,28.75,28.86,10400,19.8225419330424,19.9459614262263,19.7128357168789,19.7882587404913,15167.7822660483,0.0,1.0
2012-02-09,29.05,29.14,28.96,29.12,8200,19.9185348721854,19.9802446187774,19.8568251255935,19.966531341757,11959.2129405381,0.0,1.0
2012-02-10,28.55,29.152,28.5,28.69,8500,19.5757029466745,19.9884725849897,19.5414197541234,19.6716958858176,12396.7451212895,0.0,1.0
2012-02-13,29.35,29.38,29.12,29.12,18700,20.124234027492,20.1448039430226,19.966531341757,19.966531341757,27272.8392668369,0.0,1.0
2012-02-14,29.12,29.32,29.04,29.25,23400,19.966531341757,20.1036641119613,19.9116782336752,20.0556676423898,34127.5100986087,0.0,1.0
2012-02-15,28.91,29.3362,28.82,29.24,19500,19.8225419330424,20.1147718663479,19.7608321864504,20.0488110038796,28439.5917488406,0.0,1.0
2012-02-16,29.1,29.17,28.75,28.87,8800,19.9528180647365,20.0008145343081,19.7128357168789,19.7951153790015,12834.2773020409,0.0,1.0
2012-02-17,29.253,29.37,29.16,29.36,14000,20.0577246339429,20.1379473045124,19.9939578957978,20.1310906660022,20418.1684350651,0.0,1.0
2012-02-21,29.4545,29.62,29.41,29.41,13200,20.1958858999238,20.3093632672679,20.1653738585533,20.1653738585533,19251.4159530614,0.0,1.0
2012-02-22,29.44,29.519,29.18,29.18,3200,20.185943774084,20.2401112183147,20.0076711728183,20.0076711728183,4667.00992801487,0.0,1.0
2012-02-23,30.04,30.08,29.72,29.75,15800,20.5973420846971,20.624768638738,20.3779296523701,20.3984995679007,23043.3615195734,0.0,1.0
2012-02-24,30.161,30.42,30.08,30.08,23600,20.6803074106707,20.8578943480854,20.624768638738,20.624768638738,34419.1982191098,0.0,1.0
2012-02-27,30.16,30.2,29.95,30.05,33900,20.6796217468197,20.7070483008606,20.5356323381051,20.6041987232073,49441.1364249077,0.0,1.0
2012-02-28,30.232,30.44,30.05,30.05,22100,20.7289895440933,20.8716076251058,20.6041987232073,20.6041987232073,32231.5373153527,0.0,1.0
2012-02-29,30.108,30.47,30.024,30.41,27200,20.6439672265666,20.8921775406365,20.5863714630807,20.8510377095752,39669.5843881264,0.0,1.0
2012-03-01,30.45,30.49,30.23,30.42,12000,20.878464263616,20.9058908176569,20.7276182163912,20.8578943480854,17501.2872300558,0.0,1.0
2012-03-02,30.4599,30.51,30.22,30.5,25100,20.8852523357412,20.9196040946774,20.720761577881,20.9127474561671,36606.8591228667,0.0,1.0
2012-03-05,30.07,30.229,30.0,30.19,12900,20.6179120002277,20.7269325525402,20.5699155306562,20.7001916623504,18813.88377231,0.0,1.0
2012-03-06,29.4876,29.83,29.25,29.83,23100,20.2185813733926,20.4533526759825,20.0556676423898,20.4533526759825,33689.9779178574,0.0,1.0
2012-03-07,29.94,29.94,29.59,29.858,6300,20.5287756995949,20.5287756995949,20.2887933517372,20.4725512638111,9188.17579577929,0.0,1.0
2012-03-08,30.3,30.37,29.951,29.99,46800,20.7756146859628,20.8236111555343,20.5363180019561,20.563058892146,68255.0201972175,0.0,1.0
2012-03-09,30.269,30.359,30.13,30.21,14300,20.7543591065811,20.8160688531731,20.6590518312891,20.7139049393708,20855.7006158165,0.0,1.0
2012-03-12,29.91,29.97,29.73,29.97,15300,20.5082057840642,20.5493456151255,20.3847862908803,20.5493456151255,22314.1412183212,0.0,1.0
2012-03-13,29.97,29.97,29.52,29.73,24800,20.5493456151255,20.5493456151255,20.2407968821657,20.3847862908803,36169.3269421154,0.0,1.0
2012-03-14,29.422,29.82,29.41,29.73,11300,20.1736018247656,20.4464960374723,20.1653738585533,20.3847862908803,16480.3788083025,0.0,1.0
2012-03-15,29.78,29.78,29.5,29.54,3000,20.4190694834314,20.4190694834314,20.2270836051453,20.2545101591861,4375.32180751395,0.0,1.0
2012-03-16,29.8783,30.01,29.67,29.67,124900,20.4864702399868,20.5767721691664,20.343646459819,20.343646459819,182159.231252831,0.0,1.0
2012-03-19,29.95,30.0,29.75,29.75,35500,20.5356323381051,20.5699155306562,20.3984995679007,20.3984995679007,51774.6413889151,0.0,1.0
2012-03-20,29.81,29.81,29.28,29.77,15900,20.4396393989621,20.4396393989621,20.0762375579205,20.4122128449212,23189.2055798239,0.0,1.0
2012-03-21,29.7,30.13,29.572,30.0,7100,20.3642163753496,20.6590518312891,20.2764514024188,20.5699155306562,10354.928277783,0.0,1.0
2012-03-22,29.51,29.61,29.2,29.39,16000,20.2339402436555,20.3025066287577,20.0213844498387,20.1516605815329,23335.0496400744,0.0,1.0
2012-03-23,29.57,29.57,29.128,29.2,3500,20.2750800747168,20.2750800747168,19.9720166525651,20.0213844498387,5104.54210876628,0.0,1.0
2012-03-26,29.6,29.67,29.512,29.6,23300,20.2956499902475,20.343646459819,20.2353115713575,20.2956499902475,33981.6660383583,0.0,1.0
2012-03-27,29.6,29.74,29.6,29.69,23600,20.2956499902475,20.3916429293905,20.2956499902475,20.3573597368394,34419.1982191097,0.0,1.0
2012-03-28,29.21,29.53,29.09,29.53,11700,20.0282410883489,20.2476535206759,19.9459614262263,20.2476535206759,17063.7550493044,0.0,1.0
2012-03-29,29.37,29.39,29.0,29.05,12600,20.1379473045124,20.1516605815329,19.8842516796343,19.9185348721854,18376.3515915586,0.0,1.0
2012-03-30,29.5,29.5,29.25,29.48,2500,20.2270836051453,20.2270836051453,20.0556676423898,20.2133703281248,3646.10150626162,0.0,1.0
2012-04-02,29.64,29.72,29.247,29.41,15900,20.3230765442883,20.3779296523701,20.0536106508367,20.1653738585533,23189.205579824,0.0,1.0
2012-04-03,29.38,29.57,29.2,29.57,20000,20.1448039430226,20.2750800747168,20.0213844498387,20.2750800747168,29168.8120500931,0.0,1.0
2012-04-04,28.86,29.09,28.64,29.09,7600,19.7882587404913,19.9459614262263,19.6374126932665,19.9459614262263,11084.1485790353,0.0,1.0
2012-04-05,28.79,28.93,28.5,28.63,11700,19.7402622709197,19.8362552100628,19.5414197541234,19.6305560547562,17063.7550493044,0.0,1.0
2012-04-09,28.51,28.83,28.32,28.45,11900,19.5482763926336,19.7676888249606,19.4180002609395,19.5071365615723,17355.4431698054,0.0,1.0
2012-04-10,28.07,28.39,27.82,28.34,28200,19.246584298184,19.465996730511,19.0751683354285,19.4317135379599,41128.0249906311,0.0,1.0
2012-04-11,28.32,28.504,28.3,28.3,8700,19.4180002609395,19.5441624095275,19.404286983919,19.404286983919,12688.4332417904,0.0,1.0
2012-04-12,28.76,28.95,28.43,28.43,2400,19.7196923553891,19.8499684870832,19.4934232845519,19.4934232845519,3500.25744601116,0.0,1.0
2012-04-13,28.488,28.67,28.45,28.67,2300,19.5331917879111,19.6579826087971,19.5071365615723,19.6579826087971,3354.4133857607,0.0,1.0
2012-04-16,28.38,28.55,28.31,28.55,4600,19.4591400920008,19.5757029466745,19.4111436224292,19.5757029466745,6708.82677152138,0.0,1.0
2012-04-17,28.75,28.82,28.53,28.53,19700,19.7128357168789,19.7608321864504,19.5619896696541,19.5619896696541,28731.2798693416,0.0,1.0
2012-04-18,28.764,28.8,28.646,28.7,13900,19.7224350107932,19.74711890943,19.6415266763726,19.6785525243278,20272.3243748146,0.0,1.0
2012-04-19,28.74,29.0,28.74,28.78,8500,19.7059790783686,19.8842516796343,19.7059790783686,19.7334056324095,12396.7451212896,0.0,1.0
2012-04-20,29.19,29.35,29.07,29.14,4400,20.0145278113285,20.124234027492,19.9322481492059,19.9802446187774,6417.13865102046,0.0,1.0
2012-04-23,29.17,29.31,29.0,29.12,5800,20.0008145343081,20.0968074734511,19.8842516796343,19.966531341757,8458.95549452695,0.0,1.0
2012-04-24,29.148,29.29,29.13,29.28,3800,19.9857299295856,20.0830941964307,19.9733879802672,20.0762375579205,5542.07428951766,0.0,1.0
2012-04-25,29.5,29.52,29.33,29.38,12500,20.2270836051453,20.2407968821657,20.1105207504716,20.1448039430226,18230.5075313081,0.0,1.0
2012-04-26,29.89,29.89,29.52,29.52,6000,20.4944925070438,20.4944925070438,20.2407968821657,20.2407968821657,8750.6436150279,0.0,1.0
2012-04-27,29.96,30.05,29.7401,30.04,5200,20.5424889766153,20.6041987232073,20.3917114957756,20.5973420846971,7583.89113302419,0.0,1.0
2012-04-30,29.75,29.81,29.66,29.78,4100,20.3984995679007,20.4396393989621,20.3367898213088,20.4190694834314,5979.60647026908,0.0,1.0
2012-05-01,30.09,30.09,29.86,29.96,14600,20.6316252772482,20.6316252772482,20.4739225915131,20.5424889766153,21293.2327965679,0.0,1.0
2012-05-02,29.91,29.98,29.77,29.77,1200,20.5082057840642,20.5562022536358,20.4122128449212,20.4122128449212,1750.12872300558,0.0,1.0
2012-05-03,29.98,30.02,29.94,29.94,5800,20.5562022536358,20.5836288076766,20.5287756995949,20.5287756995949,8458.95549452696,0.0,1.0
2012-05-04,29.52,29.99,29.47,29.96,12100,20.2407968821657,20.563058892146,20.2065136896146,20.5424889766153,17647.1312903063,0.0,1.0
2012-05-07,29.8236,29.9174,29.72,29.74,13000,20.4489644273359,20.5132796965618,20.3779296523701,20.3916429293905,18959.7278325605,0.0,1.0
2012-05-08,29.54,29.55,29.3201,29.49,6800,20.2545101591861,20.2613667976964,20.1037326783464,20.2202269666351,9917.39609703164,0.0,1.0
2012-05-09,29.3,29.3,28.94,29.06,12300,20.0899508349409,20.0899508349409,19.843111848573,19.9253915106956,17938.8194108072,0.0,1.0
2012-05-10,29.29,29.5,29.29,29.32,147800,20.0830941964307,20.2270836051453,20.0830941964307,20.1036641119613,215557.521050187,0.0,1.0
2012-05-11,29.078,29.38,29.0101,29.38,1500,19.937733460014,20.1448039430226,19.8911768845297,20.1448039430226,2187.66090375698,0.0,1.0
2012-05-14,28.7,28.91,28.68,28.91,4400,19.6785525243278,19.8225419330424,19.6648392473073,19.8225419330424,6417.13865102045,0.0,1.0
2012-05-15,28.07,28.64,28.04,28.54,31000,19.246584298184,19.6374126932665,19.2260143826533,19.5688463081643,45211.6586776441,0.0,1.0
2012-05-16,27.96,28.25,27.96,28.14,9900,19.1711612745716,19.3700037913679,19.1711612745716,19.2945807677555,14438.561964796,0.0,1.0
2012-05-17,27.48,28.03,27.48,27.93,11800,18.8420426260811,19.2191577441431,18.8420426260811,19.1505913590409,17209.5991095549,0.0,1.0
2012-05-18,27.2,27.78,27.14,27.51,13200,18.650056747795,19.0477417813876,18.6089169167337,18.8626125416117,19251.4159530613,0.0,1.0
2012-05-21,27.87,27.87,27.49,27.49,32400,19.1094515279796,19.1094515279796,18.8488992645913,18.8488992645913,47253.4755211507,0.0,1.0
2012-05-22,27.54,28.09,27.54,28.0,9100,18.8831824571424,19.2602975752044,18.8831824571424,19.1985878286125,13271.8094827923,0.0,1.0
2012-05-23,28.13,28.13,27.5,27.69,72000,19.2877241292453,19.2877241292453,18.8557559031015,18.9860320347957,105007.723380335,0.0,1.0
2012-05-24,27.89,28.09,27.77,28.05,39600,19.1231648050001,19.2602975752044,19.0408851428774,19.2328710211636,57754.247859184,0.0,1.0
2012-05-25,27.86,28.09,27.85,27.94,22200,19.1025948894694,19.2602975752044,19.0957382509592,19.1574479975511,32377.3813756032,0.0,1.0
2012-05-29,27.92,28.16,27.77,28.16,10600,19.1437347205307,19.308294044776,19.0408851428774,19.308294044776,15459.4703865493,0.0,1.0
2012-05-30,27.2501,27.43,27.1,27.43,37200,18.6844085067312,18.80775943353,18.5814903626928,18.80775943353,54253.9904131729,0.0,1.0
2012-05-31,27.58,27.68,27.2756,27.4,32000,18.9106090111833,18.9791753962855,18.7018929349322,18.7871895179993,46670.0992801487,0.0,1.0
2012-06-01,27.12,27.49,27.0,27.01,75700,18.5952036397132,18.8488992645913,18.5129239775906,18.5197806161008,110403.953609602,0.0,1.0
2012-06-04,27.06,27.28,26.87,27.1,67900,18.5540638086519,18.7049098558767,18.4237876769577,18.5814903626928,99028.1169100657,0.0,1.0
2012-06-05,27.01,27.09,26.83,27.06,51200,18.5197806161008,18.5746337241826,18.3963611229169,18.5540638086519,74672.1588482381,0.0,1.0
2012-06-06,27.53,27.69,27.11,27.11,47700,18.8763258186322,18.9860320347957,18.588347001203,18.588347001203,69567.6167394717,0.0,1.0
2012-06-07,27.3805,27.91,27.3805,27.91,18300,18.7738190729044,19.1368780820205,18.7738190729044,19.1368780820205,26689.4630258351,0.0,1.0
2012-06-08,27.34,27.36,26.93,27.06,38200,18.746049686938,18.7597629639585,18.4649275080191,18.5540638086519,55712.4310156777,0.0,1.0
2012-06-11,26.9245,27.44,26.8505,27.38,80100,18.4611563568384,18.8146160720402,18.4104172318628,18.7734762409789,116821.092260623,0.0,1.0
2012-06-12,27.3144,27.37,27.04,27.07,94900,18.7284966923519,18.7666196024687,18.5403505316315,18.5609204471621,138406.013177691,0.0,1.0
2012-06-13,27.33,27.41,27.13,27.21,46200,18.7391930484278,18.7940461565096,18.6020602782234,18.6569133863052,67379.9558357148,0.0,1.0
2012-06-14,27.2699,27.37,27.14,27.25,16000,18.6979846509814,18.7666196024687,18.6089169167337,18.6843399403461,23335.0496400744,0.0,1.0
2012-06-15,27.378,27.4491,27.26,27.26,15100,18.7721049132769,18.8208556130845,18.6911965788563,18.6911965788563,22022.4530978202,0.0,1.0
2012-06-18,27.33,27.3583,27.06,27.22,13500,18.7391930484278,18.7585973354117,18.5540638086519,18.6637700248154,19688.9481338128,0.0,1.0
2012-06-19,27.67,27.67,27.47,27.49,19400,18.9723187577752,18.9723187577752,18.8351859875709,18.8488992645913,28293.7476885903,0.0,1.0
2012-06-20,27.7299,27.88,27.6,27.71,16500,19.0133900224515,19.1163081664898,18.9243222882037,18.9997453118161,24064.2699413267,0.0,1.0
2012-06-21,26.83,27.51,26.81,27.51,263500,18.3963611229169,18.8626125416117,18.3826478458964,18.8626125416117,384299.098759975,0.0,1.0
2012-06-22,26.83,26.9,26.65,26.8,4200,18.3963611229169,18.4443575924884,18.2729416297329,18.3757912073862,6125.45053051952,0.0,1.0
2012-06-25,26.97,27.028,26.774,26.85,56200,18.4923540620599,18.5321225654192,18.3579639472596,18.4100743999373,81964.3618607615,0.0,1.0
2012-06-26,27.131,27.15,26.851,27.04,5500,18.6027459420745,18.6157735552439,18.4107600637883,18.5403505316315,8021.42331377556,0.0,1.0
2012-06-27,27.17,27.211,26.89,26.9,26400,18.6294868322643,18.6575990501562,18.4375009539782,18.4443575924884,38502.8319061228,0.0,1.0
2012-06-28,27.19,28.54,26.9,26.98,21100,18.6432001092847,19.5688463081643,18.4443575924884,18.4992107005701,30773.0967128482,0.0,1.0
2012-06-29,27.81,27.83,27.39,27.39,44700,19.0683116969183,19.0820249739387,18.7803328794891,18.7803328794891,65192.2949319579,0.0,1.0
2012-07-02,28.02,28.1,27.69,27.77,26000,19.2123011056329,19.2671542137146,18.9860320347957,19.0408851428774,37919.4556651209,0.0,1.0
2012-07-03,28.6,28.64,28.26,28.26,35700,19.6099861392256,19.6374126932665,19.3768604298781,19.3768604298781,52066.329509416,0.0,1.0
2012-07-05,28.45,28.5099,28.31,28.46,17600,19.5071365615723,19.5482078262485,19.4111436224292,19.5139932000825,25668.5546040819,0.0,1.0
2012-07-06,28.03,28.3999,27.69,28.24,162400,19.2191577441431,19.4727848026361,18.9860320347957,19.3631471528577,236850.753846755,0.0,1.0
2012-07-09,27.598,28.04,27.5101,28.04,15800,18.9229509605017,19.2260143826533,18.8626811079968,19.2260143826533,23043.3615195734,0.0,1.0
2012-07-10,27.43,27.9634,27.41,27.93,19700,18.80775943353,19.1734925316651,18.7940461565096,19.1505913590409,28731.2798693416,0.0,1.0
2012-07-11,27.78,27.78,27.51,27.62,51300,19.0477417813876,19.0477417813876,18.8626125416117,18.9380355652242,74818.0029084888,0.0,1.0
2012-07-12,27.5,27.59,27.24,27.59,11800,18.8557559031015,18.9174656496935,18.6774833018358,18.9174656496935,17209.5991095549,0.0,1.0
2012-07-13,27.8043,27.8043,27.6,27.75,25800,19.0644034129675,19.0644034129675,18.9243222882037,19.027171865857,37627.7675446199,0.0,1.0
2012-07-16,27.87,27.88,27.56,27.63,25100,19.1094515279796,19.1163081664898,18.8968957341628,18.9448922037344,36606.8591228668,0.0,1.0
2012-07-17,28.09,28.16,27.82,27.99,23200,19.2602975752044,19.308294044776,19.0751683354285,19.1917311901022,33835.8219781079,0.0,1.0
2012-07-18,28.3,28.41,28.019,28.13,44200,19.404286983919,19.4797100075314,19.2116154417819,19.2877241292453,64463.0746307056,0.0,1.0
2012-07-19,28.4657,28.53,28.35,28.52,20300,19.5179014840333,19.5619896696541,19.4385701764701,19.5551330311438,29606.3442308445,0.0,1.0
2012-07-20,28.04,28.3,28.0092,28.3,9400,19.2260143826533,19.404286983919,19.2048959360419,19.404286983919,13709.3416635437,0.0,1.0
2012-07-23,27.68,27.78,27.3,27.78,16700,18.9791753962855,19.0477417813876,18.7186231328972,19.0477417813876,24355.9580618276,0.0,1.0
2012-07-24,27.45,27.5999,27.1884,27.47,14000,18.8214727105504,18.9242537218186,18.6421030471231,18.8351859875709,20418.1684350651,0.0,1.0
2012-07-25,27.521,27.62,27.32,27.48,39600,18.870154843973,18.9380355652242,18.7323364099176,18.8420426260811,57754.2478591841,0.0,1.0
2012-07-26,27.94,27.94,27.64,27.64,8500,19.1574479975511,19.1574479975511,18.9517488422446,18.9517488422446,12396.7451212896,0.0,1.0
2012-07-27,28.34,28.46,27.892,27.892,72000,19.4317135379599,19.5139932000825,19.1245361327021,19.1245361327021,105007.723380335,0.0,1.0
2012-07-30,28.2545,28.329,28.048,28.09,11600,19.3730892786975,19.4241712355987,19.2314996934615,19.2602975752044,16917.910989054,0.0,1.0
2012-07-31,27.97,28.2,27.97,28.2,27900,19.1780179130818,19.3357205988168,19.1780179130818,19.3357205988168,40690.4928098798,0.0,1.0
2012-08-01,28.26,28.43,28.15,28.24,18000,19.3768604298781,19.4934232845519,19.3014374062657,19.3631471528577,26251.9308450838,0.0,1.0
2012-08-02,28.29,28.34,28.0686,28.07,37700,19.3974303454088,19.4317135379599,19.2456243687926,19.246584298184,54983.2107144253,0.0,1.0
2012-08-03,28.81,28.99,28.61,28.61,18100,19.7539755479402,19.8773950411241,19.6168427777358,19.6168427777358,26397.7749053341,0.0,1.0
2012-08-06,28.91,28.96,28.81,28.9,26300,19.8225419330424,19.8568251255935,19.7539755479402,19.8156852945321,38356.9878458722,0.0,1.0
2012-08-07,29.008,29.0799,28.97,29.07,13400,19.8897369904425,19.939036221331,19.8636817641037,19.9322481492059,19543.1040735623,0.0,1.0
2012-08-08,28.98,29.06,28.9001,29.03,5500,19.8705384026139,19.9253915106956,19.8157538609172,19.904821595165,8021.42331377557,0.0,1.0
2012-08-09,29.1,29.221,28.86,28.95,75400,19.9528180647365,20.0357833907102,19.7882587404913,19.8499684870832,109966.421428851,0.0,1.0
2012-08-10,29.282,29.282,28.91,29.1,28600,20.0776088856225,20.0776088856225,19.8225419330424,19.9528180647365,41711.401231633,0.0,1.0
2012-08-13,29.26,29.29,29.081,29.218,38600,20.0625242809,20.0830941964307,19.9397904515671,20.0337263991571,56295.8072566796,0.0,1.0
2012-08-14,29.1001,29.3599,29.1001,29.27,16700,19.9528866311216,20.1310220996171,19.9528866311216,20.0693809194102,24355.9580618277,0.0,1.0
2012-08-15,29.23,29.32,29.15,29.27,17400,20.0419543653694,20.1036641119613,19.9871012572876,20.0693809194102,25376.8664835809,0.0,1.0
2012-08-16,29.4201,29.61,29.25,29.25,27000,20.1722990634486,20.3025066287577,20.0556676423898,20.0556676423898,39377.8962676256,0.0,1.0
2012-08-17,29.33,29.56,29.02,29.24,65100,20.1105207504716,20.2682234362066,19.8979649566548,20.0488110038796,94944.4832230525,0.0,1.0
2012-08-20,29.2701,29.5,29.12,29.33,16200,20.0694494857953,20.2270836051453,19.966531341757,20.1105207504716,23626.7377605754,0.0,1.0
2012-08-21,29.37,29.6,29.33,29.432,28000,20.1379473045124,20.2956499902475,20.1105207504716,20.1804584632758,40836.3368701303,0.0,1.0
2012-08-22,29.39,29.39,29.18,29.18,29600,20.1516605815329,20.1516605815329,20.0076711728183,20.0076711728183,43169.8418341376,0.0,1.0
2012-08-23,29.3465,29.48,29.3356,29.47,4100,20.1218342040134,20.2133703281248,20.1143604680373,20.2065136896146,5979.60647026907,0.0,1.0
2012-08-24,29.35,29.36,29.16,29.36,50900,20.124234027492,20.1310906660022,19.9939578957978,20.1310906660022,74234.6266674867,0.0,1.0
2012-08-27,29.34,29.518,29.33,29.45,14900,20.1173773889818,20.2394255544637,20.1105207504716,20.1928004125942,21730.7649773193,0.0,1.0
2012-08-28,29.52,29.56,29.36,29.4,21100,20.2407968821657,20.2682234362066,20.1310906660022,20.1585172200431,30773.0967128481,0.0,1.0
2012-08-29,29.6,29.63,29.44,29.44,6300,20.2956499902475,20.3162199057781,20.185943774084,20.185943774084,9188.17579577928,0.0,1.0
2012-08-30,29.2,29.54,29.17,29.54,4700,20.0213844498387,20.2545101591861,20.0008145343081,20.2545101591861,6854.67083177186,0.0,1.0
2012-08-31,29.66,29.66,29.26,29.54,3200,20.3367898213088,20.3367898213088,20.0625242809,20.2545101591861,4667.00992801487,0.0,1.0
2012-09-04,29.9,29.96,29.6,29.7001,37600,20.501349145554,20.5424889766153,20.2956499902475,20.3642849417347,54837.3666541749,0.0,1.0
2012-09-05,29.86,29.94,29.7617,29.79,29500,20.4739225915131,20.5287756995949,20.4065218349577,20.4259261219416,43023.9977738873,0.0,1.0
2012-09-06,30.59,30.59,29.96,29.96,12600,20.9744572027591,20.9744572027591,20.5424889766153,20.5424889766153,18376.3515915586,0.0,1.0
2012-09-07,31.06,31.07,30.74,30.78,17600,21.2967192127394,21.3035758512496,21.0773067804124,21.1047333344533,25668.5546040818,0.0,1.0
2012-09-10,30.8,31.03,30.72,31.03,24000,21.1184466114737,21.2761492972087,21.063593503392,21.2761492972087,35002.5744601116,0.0,1.0
2012-09-11,30.9324,31.02,30.8401,30.91,10100,21.209228505349,21.2692926586985,21.1459417318997,21.1938696350861,14730.250085297,0.0,1.0
2012-09-12,31.0,31.08,30.8956,31.0,21900,21.2555793816781,21.3104324897598,21.1839960756314,21.2555793816781,31939.8491948518,0.0,1.0
2012-09-13,31.45,31.45,30.85,30.94,68000,21.5641281146379,21.5641281146379,21.1527298040248,21.2144395506168,99173.9609703163,0.0,1.0
2012-09-14,31.85,32.0,31.51,31.51,46200,21.8383936550467,21.9412432327,21.6052679456992,21.6052679456992,67379.9558357147,0.0,1.0
2012-09-17,31.71,31.95,31.6601,31.95,17800,21.7424007159036,21.9069600401489,21.7081860897376,21.9069600401489,25960.2427245828,0.0,1.0
2012-09-18,31.63,31.7,31.46,31.52,28000,21.6875476078219,21.7355440773934,21.5709847531481,21.6121245842095,40836.3368701301,0.0,1.0
2012-09-19,31.62,31.7,31.52,31.63,21800,21.6806909693116,21.7355440773934,21.6121245842095,21.6875476078219,31794.0051346014,0.0,1.0
2012-09-20,31.32,31.4499,31.21,31.42,13400,21.4749918140051,21.5640595482528,21.3995687903927,21.5435581991073,19543.1040735623,0.0,1.0
2012-09-21,31.41,31.64,31.39,31.6,14900,21.536701560597,21.6944042463321,21.5229882835766,21.6669776922912,21730.7649773193,0.0,1.0
2012-09-24,31.36,31.36,31.1,31.26,25900,21.502418368046,21.502418368046,21.3241457667803,21.4338519829438,37773.6116048704,0.0,1.0
2012-09-25,31.135,31.64,31.12,31.61,11700,21.348144001566,21.6944042463321,21.3378590438007,21.6738343308014,17063.7550493044,0.0,1.0
2012-09-26,31.0406,31.14,30.92,31.04,37500,21.2834173340296,21.3515723208211,21.2007262735963,21.283005935719,54691.5225939243,0.0,1.0
2012-09-27,31.35,31.37,30.961,31.02,43200,21.4955617295357,21.5092750065562,21.2288384914882,21.2692926586985,63004.634028201,0.0,1.0
2012-09-28,31.24,31.27,31.0,31.07,8200,21.4201387059233,21.440708621454,21.2555793816781,21.3035758512496,11959.2129405381,0.0,1.0
2012-10-01,31.01,31.2499,31.0,31.13,41300,21.2624360201883,21.4269267780484,21.2555793816781,21.3447156823109,60233.596883442,0.0,1.0
2012-10-02,31.16,31.3432,31.06,31.13,21500,21.3652855978416,21.4908992153488,21.2967192127394,21.3447156823109,31356.47295385,0.0,1.0
2012-10-03,31.02,31.21,31.0,31.21,19600,21.2692926586985,21.3995687903927,21.2555793816781,21.3995687903927,28585.4358090912,0.0,1.0
2012-10-04,31.5,31.54,31.25,31.25,17800,21.598411307189,21.6258378612299,21.4269953444335,21.4269953444335,25960.2427245828,0.0,1.0
2012-10-05,31.26,31.6399,31.178,31.42,27700,21.4338519829438,21.694335679947,21.37762754716,21.5435581991073,40398.8046893788,0.0,1.0
2012-10-08,30.92,31.15,30.89,31.15,17900,21.2007262735963,21.3584289593314,21.1801563580657,21.3584289593314,26106.0867848333,0.0,1.0
2012-10-09,30.93,31.1799,30.93,31.11,3100,21.2075829121065,21.3789303084769,21.2075829121065,21.3310024052905,4521.16586776443,0.0,1.0
2012-10-10,31.2,31.4,31.1201,31.18,24400,21.3927121518825,21.5298449220868,21.3379276101858,21.378998874862,35585.9507011134,0.0,1.0
2012-10-11,31.51,31.5882,31.36,31.36,17800,21.6052679456992,21.6588868588491,21.502418368046,21.502418368046,25960.2427245828,0.0,1.0
2012-10-12,31.38,31.7523,31.33,31.7523,15400,21.5161316450664,21.7714042968018,21.4818484525153,21.7714042968018,22459.9852785716,0.0,1.0
2012-10-15,31.47,31.47,31.2618,31.47,28000,21.5778413916584,21.5778413916584,21.4350861778756,21.5778413916584,40836.3368701301,0.0,1.0
2012-10-16,31.654,31.72,31.34,31.37,46800,21.7040035402464,21.7492573544138,21.4887050910255,21.5092750065562,68255.0201972176,0.0,1.0
2012-10-17,31.999,31.9999,31.81,31.9199,6400,21.9405575688489,21.9411746663149,21.8109671010058,21.8863215582331,9334.01985602978,0.0,1.0
2012-10-18,31.7699,31.89,31.7,31.77,22000,21.7834719805798,21.8658202090875,21.7355440773934,21.7835405469649,32085.6932551023,0.0,1.0
2012-10-19,31.53,31.78,31.4109,31.78,74900,21.6189812227197,21.7903971854751,21.537318658063,21.7903971854751,109237.201127598,0.0,1.0
2012-10-22,31.9,31.96,31.66,31.72,25300,21.8726768475978,21.9138166786591,21.7081175233525,21.7492573544138,36898.5472433676,0.0,1.0
2012-10-23,31.3778,31.48,31.18,31.48,21200,21.5146231845941,21.5846980301686,21.378998874862,21.5846980301686,30918.9407730986,0.0,1.0
2012-10-24,31.4064,31.49,31.33,31.47,7900,21.5342331707334,21.5915546686788,21.4818484525153,21.5778413916584,11521.6807597867,0.0,1.0
2012-10-25,31.404,31.82,31.39,31.64,19600,21.5325875774909,21.817823739516,21.5229882835766,21.6944042463321,28585.4358090912,0.0,1.0
2012-10-26,31.64,31.73,31.4801,31.73,22900,21.6944042463321,21.756113992924,21.5847665965537,21.756113992924,33398.2897973565,0.0,1.0
2012-10-31,31.68,31.7,31.29,31.49,65600,21.721830800373,21.7355440773934,21.4544218984744,21.5915546686788,95673.7035243049,0.0,1.0
2012-11-01,31.6217,31.7,31.391,31.46,20200,21.6818565978584,21.7355440773934,21.5236739474276,21.5709847531481,29460.5001705939,0.0,1.0
2012-11-02,31.4108,31.78,31.39,31.75,14300,21.5372500916779,21.7903971854751,21.5229882835766,21.7698272699445,20855.7006158165,0.0,1.0
2012-11-05,31.671,31.72,31.39,31.57,10000,21.7156598257138,21.7492573544138,21.5229882835766,21.6464077767606,14584.4060250465,0.0,1.0
2012-11-06,32.06,32.1611,31.86,31.99,12000,21.9823830637613,22.0517036790996,21.8452502935569,21.9343865941897,17501.2872300558,0.0,1.0
2012-11-07,31.73,32.12,31.42,32.08,36800,21.756113992924,22.0235228948226,21.5435581991073,21.9960963407817,53670.6141721712,0.0,1.0
2012-11-08,31.57,31.82,31.56,31.72,7400,21.6464077767606,21.817823739516,21.6395511382503,21.7492573544138,10792.4604585344,0.0,1.0
2012-11-09,31.5,31.68,31.42,31.46,14400,21.598411307189,21.721830800373,21.5435581991073,21.5709847531481,21001.544676067,0.0,1.0
2012-11-12,31.4,31.58,31.4,31.5425,39900,21.5298449220868,21.6532644152708,21.5298449220868,21.6275520208574,58191.7800399356,0.0,1.0
2012-11-13,31.2,31.41,31.18,31.23,69800,21.3927121518825,21.536701560597,21.378998874862,21.4132820674131,101799.154054824,0.0,1.0
2012-11-14,30.69,31.19,30.69,31.18,31200,21.0430235878613,21.3858555133722,21.0430235878613,21.378998874862,45503.3467981451,0.0,1.0
2012-11-15,30.6,30.829,30.4401,30.585,25700,20.9813138412693,21.1383308631533,20.8716761914909,20.971028883504,37481.9234843696,0.0,1.0
2012-11-16,30.88,30.88,30.5201,30.73,43500,21.1732997195555,21.1732997195555,20.9265292995727,21.0704501419022,63442.1662089521,0.0,1.0
2012-11-19,30.98,31.049,30.88,30.93,15100,21.2418661046576,21.2891769103782,21.1732997195555,21.2075829121065,22022.4530978203,0.0,1.0
2012-11-20,30.99,31.02,30.75,30.77,7600,21.2487227431679,21.2692926586985,21.0841634189226,21.0978766959431,11084.1485790353,0.0,1.0
2012-11-21,30.8775,30.9099,30.71,30.78,33600,21.1715855599279,21.193801068701,21.0567368648817,21.1047333344533,49003.6042441562,0.0,1.0
2012-11-23,31.2,31.21,30.71,30.81,18300,21.3927121518825,21.3995687903927,21.0567368648817,21.1253032499839,26689.463025835,0.0,1.0
2012-11-26,30.57,30.65,30.44,30.44,25800,20.9607439257387,21.0155970338204,20.8716076251058,20.8716076251058,37627.7675446199,0.0,1.0
2012-11-27,30.31,30.62,30.3,30.62,27000,20.782471324473,20.9950271182898,20.7756146859628,20.9950271182898,39377.8962676255,0.0,1.0
2012-11-28,30.16,30.199,29.75,30.0,135100,20.6796217468197,20.7063626370096,20.3984995679007,20.5699155306562,197035.325398378,0.0,1.0
2012-11-29,30.2399,30.277,30.02,30.02,23200,20.7344062885164,20.7598444173893,20.5836288076766,20.5836288076766,33835.8219781078,0.0,1.0
2012-11-30,30.23,30.23,30.03,30.16,33900,20.7276182163912,20.7276182163912,20.5904854461869,20.6796217468197,49441.1364249077,0.0,1.0
2012-12-03,30.01,30.26,30.0,30.1,41200,20.5767721691664,20.7481881319219,20.5699155306562,20.6384819157584,60087.7528231917,0.0,1.0
2012-12-04,30.33,30.42,30.08,30.19,37800,20.7961846014934,20.8578943480854,20.624768638738,20.7001916623504,55129.0547746758,0.0,1.0
2012-12-05,30.38,30.5295,30.2301,30.49,30100,20.8304677940445,20.9329745397723,20.7276867827763,20.9058908176569,43899.06213539,0.0,1.0
2012-12-06,30.37,30.5299,30.3415,30.47,13900,20.8236111555343,20.9332488053127,20.8040697357802,20.8921775406365,20272.3243748146,0.0,1.0
2012-12-07,30.5,30.6,30.388,30.52,22100,20.9127474561671,20.9813138412693,20.8359531048527,20.9264607331876,32231.5373153528,0.0,1.0
2012-12-10,30.778,30.8,30.6101,30.65,17300,21.1033620067512,21.1184466114737,20.9882390461647,21.0155970338204,25231.0224233305,0.0,1.0
2012-12-11,30.74,30.95,30.71,30.8,20400,21.0773067804124,21.221296189127,21.0567368648817,21.1184466114737,29752.1882910949,0.0,1.0
2012-12-12,31.22,31.3935,31.02,31.02,16000,21.4064254289029,21.5253881070552,21.2692926586985,21.2692926586985,23335.0496400744,0.0,1.0
2012-12-13,31.14,31.35,31.042,31.3,10100,21.3515723208211,21.4955617295357,21.284377263421,21.4612785369846,14730.250085297,0.0,1.0
2012-12-14,31.18,31.28,31.08,31.15,15900,21.378998874862,21.4475652599642,21.3104324897598,21.3584289593314,23189.205579824,0.0,1.0
2012-12-17,31.4375,31.44,31.32,31.35,22500,21.5555573165002,21.5572714761277,21.4749918140051,21.4955617295357,32814.9135563546,0.0,1.0
2012-12-18,31.51,31.6,31.4,31.45,33200,21.6052679456992,21.6669776922912,21.5298449220868,21.5641281146379,48420.2280031545,0.0,1.0
2012-12-19,31.7899,31.84,31.61,31.65,41200,21.7971852576003,21.8315370165365,21.6738343308014,21.7012608848423,60087.7528231915,0.0,1.0
2012-12-20,32.17,32.19,31.92,31.99,26200,22.0578060873737,22.0715193643941,21.8863901246182,21.9343865941897,38211.1437856218,0.0,1.0
2012-12-21,31.86,31.984,31.66,31.86,15700,21.8452502935569,21.9302726110836,21.7081175233525,21.8452502935569,22897.517459323,0.0,1.0
2012-12-24,30.61,31.02,30.5792,30.99,47300,21.7170311534158,22.0079159222136,21.6951793220037,21.9866316708381,66669.0115132184,1.063,1.0
2012-12-26,30.46,30.85,30.43,30.77,13300,21.6106098965386,21.8873051644194,21.5893256451631,21.8305471607515,18746.2548229557,0.0,1.0
2012-12-27,30.7614,31.0799,30.59,31.0799,10700,21.8244456753572,22.0504134774599,21.7028416524988,22.0504134774599,15081.5734289945,0.0,1.0
2012-12-28,30.79,31.0,30.65,30.66,20200,21.8447366616685,21.9937264212966,21.7454101552497,21.7525049057082,28471.7554453913,0.0,1.0
2012-12-31,31.35,31.35,30.87,31.0,44200,22.2420426873435,22.2420426873435,21.9014946653364,21.9937264212966,62299.5836973416,0.0,1.0
2013-01-02,31.78,31.79,31.39,31.72,56600,22.5471169570583,22.5542117075168,22.2704216891775,22.5045484543074,79777.294960849,0.0,1.0
2013-01-03,31.49,31.79,31.46,31.56,67500,22.3413691937623,22.5542117075168,22.3200849423868,22.3910324469717,95140.7669586097,0.0,1.0
2013-01-04,31.655,31.655,31.42,31.58,33400,22.4584325763273,22.4584325763273,22.2917059405529,22.4052219478886,47077.0609839638,0.0,1.0
2013-01-07,31.64,31.646,31.43,31.62,27800,22.4477904506395,22.4520473009146,22.2988006910114,22.4336009497226,39183.9010585089,0.0,1.0
2013-01-08,31.46,31.6199,31.41,31.49,22400,22.3200849423868,22.433530002218,22.2846111900944,22.3413691937623,31572.6397018202,0.0,1.0
2013-01-09,31.6077,31.74,31.4701,31.7,28600,22.4248744066586,22.5187379552244,22.3272506403499,22.4903589533904,40311.4953335739,0.0,1.0
2013-01-10,31.418,31.441,31.13,31.43,31600,22.2902869904612,22.3066049165157,22.0859581772569,22.2988006910114,44539.9738650677,0.0,1.0
2013-01-11,31.2,31.53,31.11,31.53,74100,22.1356214304663,22.3697481955962,22.0717686763399,22.3697481955962,104443.419727896,0.0,1.0
2013-01-14,31.25,31.41,31.19,31.34,19100,22.1710951827587,22.2846111900944,22.1285266800078,22.234947936885,26921.313317177,0.0,1.0
2013-01-15,31.2265,31.23,31.12,31.2,13500,22.1544225191813,22.1569056818417,22.0788634267984,22.1356214304663,19028.1533917219,0.0,1.0
2013-01-16,31.19,31.28,31.1,31.17,17500,22.1285266800078,22.1923794341341,22.0646739258815,22.1143371790908,24666.124767047,0.0,1.0
2013-01-17,31.199,31.2898,31.1,31.15,27500,22.1349119554204,22.1993322895835,22.0646739258815,22.1001476781739,38761.0532053596,0.0,1.0
2013-01-18,31.2,31.2,31.05,31.18,11600,22.1356214304663,22.1356214304663,22.029200173589,22.1214319295493,16350.1169884425,0.0,1.0
2013-01-22,31.0,31.14,30.801,31.13,36400,21.9937264212966,22.0930529277154,21.8525408871728,22.0859581772569,51305.5395154578,0.0,1.0
2013-01-23,30.9,30.965,30.86,30.96,18200,21.9227789167118,21.9688947946919,21.8943999148779,21.9653474194627,25652.7697577288,0.0,1.0
2013-01-24,31.0125,31.11,30.9,30.9,48800,22.0025948593697,22.0717686763399,21.9227789167118,21.9227789167118,68783.2507789653,0.0,1.0
2013-01-25,31.2495,31.28,31.0001,31.23,59600,22.1707404452358,22.1923794341341,21.9937973688012,22.1569056818417,84005.7734923427,0.0,1.0
2013-01-28,30.89,31.18,30.75,31.18,56200,21.9156841662533,22.1214319295493,21.8163576598346,22.1214319295493,79213.4978233166,0.0,1.0
2013-01-29,30.9,30.9599,30.8,30.85,12300,21.9227789167118,21.9652764719581,21.851831412127,21.8873051644194,17336.7619791244,0.0,1.0
2013-01-30,30.7,31.185,30.6602,30.99,27200,21.7808839075421,22.1249793047786,21.7526468007174,21.9866316708381,38338.2053522102,0.0,1.0
2013-01-31,30.811,31.2,30.811,30.85,33900,21.8596356376313,22.1356214304663,21.8596356376313,21.8873051644194,47781.8074058796,0.0,1.0
2013-02-01,31.35,31.8,31.1264,31.43,34000,22.2420426873435,22.5613064579752,22.0834040670918,22.2988006910114,47922.7566902627,0.0,1.0
2013-02-04,31.45,31.77,31.4,31.51,42000,22.3129901919284,22.5400222065998,22.2775164396359,22.3555586946792,59198.6994409126,0.0,1.0
2013-02-05,31.85,31.9,31.632,31.64,24200,22.5967802102677,22.6322539625601,22.4421146502727,22.4477904506395,34109.7268207163,0.0,1.0
2013-02-06,31.75,32.0,31.44,32.0,33700,22.5258327056828,22.7032014671449,22.3058954414699,22.7032014671449,47499.9088371134,0.0,1.0
2013-02-07,31.3,31.65,31.24,31.65,22200,22.2065689350511,22.454885201098,22.1640004323002,22.454885201098,31290.7411330539,0.0,1.0
2013-02-08,31.55,31.59,31.35,31.49,31200,22.3839376965132,22.4123166983471,22.2420426873435,22.3413691937623,43976.1767275351,0.0,1.0
2013-02-11,31.47,31.52,31.3501,31.38,44100,22.3271796928453,22.3626534451377,22.2421136348481,22.263326938719,62158.6344129584,0.0,1.0
2013-02-12,31.6,31.74,31.35,31.5,51600,22.4194114488056,22.5187379552244,22.2420426873435,22.3484639442208,72729.8307416928,0.0,1.0
2013-02-13,31.61,31.67,31.52,31.6,15600,22.4265061992641,22.469074702015,22.3626534451377,22.4194114488056,21988.0883637676,0.0,1.0
2013-02-14,31.54,31.78,31.33,31.78,29000,22.3768429460547,22.5471169570583,22.2278531864266,22.5471169570583,40875.2924711064,0.0,1.0
2013-02-15,31.21,31.7,31.16,31.65,10200,22.1427161809248,22.4903589533904,22.1072424286324,22.454885201098,14376.8270070788,0.0,1.0
2013-02-19,31.2199,31.42,31.0401,31.42,20800,22.1497399838787,22.2917059405529,22.0221763706351,22.2917059405529,29317.4511516901,0.0,1.0
2013-02-20,30.92,31.39,30.8678,31.39,19100,21.9369684176288,22.2704216891775,21.8999338202355,22.2704216891775,26921.3133171769,0.0,1.0
2013-02-21,30.69,31.09,30.661,31.09,13000,21.7737891570837,22.057579175423,21.7532143807541,22.057579175423,18323.4069698063,0.0,1.0
2013-02-22,30.8601,30.9799,30.62,30.62,26200,21.8944708623825,21.9794659728751,21.7241259038743,21.7241259038743,36928.7125083788,0.0,1.0
2013-02-25,30.24,31.08,30.24,31.0,28800,21.4545253864519,22.0504844249645,21.4545253864519,21.9937264212966,40593.3939023402,0.0,1.0
2013-02-26,30.62,30.62,30.42,30.52,23000,21.7241259038743,21.7241259038743,21.5822308947046,21.6531783992895,32418.3354081188,0.0,1.0
2013-02-27,30.7899,30.7899,30.5,30.51,12800,21.8446657141639,21.8446657141639,21.6389888983725,21.646083648831,18041.5084010401,0.0,1.0
2013-02-28,30.45,30.63,30.45,30.57,37300,21.6035151460801,21.7312206543328,21.6035151460801,21.6886521515819,52574.0830749058,0.0,1.0
2013-03-01,30.62,30.684,30.2725,30.55,16300,21.7241259038743,21.7695323068086,21.477583325442,21.6744626506649,22974.7333544494,0.0,1.0
2013-03-04,30.24,30.49,30.128,30.49,31400,21.4545253864519,21.631894147914,21.3750641813169,21.631894147914,44258.0752963015,0.0,1.0
2013-03-05,30.55,30.701,30.35,30.35,37500,21.6744626506649,21.781593382588,21.5325676414952,21.5325676414952,52855.9816436721,0.0,1.0
2013-03-06,30.38,30.44,30.232,30.44,27500,21.5538518928707,21.5964203956216,21.4488495860851,21.5964203956216,38761.0532053595,0.0,1.0
2013-03-07,30.52,30.6099,30.36,30.47,17700,21.6531783992895,21.7169602059112,21.5396623919537,21.617704646997,24948.0233358132,0.0,1.0
2013-03-08,30.73,30.7452,30.5,30.65,11900,21.8021681589176,21.8129521796145,21.6389888983725,21.7454101552497,16772.9648415919,0.0,1.0
2013-03-11,30.62,30.7,30.55,30.7,32200,21.7241259038743,21.7808839075421,21.6744626506649,21.7808839075421,45385.6695713664,0.0,1.0
2013-03-12,30.7,30.9,30.6845,30.71,29500,21.7808839075421,21.9227789167118,21.7698870443315,21.7879786580006,41580.0388930221,0.0,1.0
2013-03-13,30.56,30.66,30.44,30.66,20500,21.6815574011234,21.7525049057082,21.5964203956216,21.7525049057082,28894.6032985407,0.0,1.0
2013-03-14,30.61,30.62,30.43,30.53,12300,21.7170311534158,21.7241259038743,21.5893256451631,21.6602731497479,17336.7619791244,0.0,1.0
2013-03-15,30.492,30.67,30.438,30.61,16000,21.6333130980057,21.7595996561667,21.5950014455299,21.7170311534158,22551.8855013001,0.0,1.0
2013-03-18,30.4,30.52,30.3,30.37,14400,21.5680413937877,21.6531783992895,21.4970938892028,21.5467571424122,20296.69695117,0.0,1.0
2013-03-19,30.1,30.51,30.03,30.51,26000,21.3551988800332,21.646083648831,21.3055356268238,21.646083648831,36646.8139396126,0.0,1.0
2013-03-20,30.2426,30.41,30.11,30.19,20900,21.4563700215711,21.5751361442461,21.3622936304917,21.4190516341595,29458.4004360733,0.0,1.0
2013-03-21,30.14,30.35,30.03,30.1,17200,21.3835778818671,21.5325676414952,21.3055356268238,21.3551988800332,24243.2769138976,0.0,1.0
2013-03-22,30.03,30.32,30.01,30.3,80200,21.3055356268238,21.5112833901198,21.2913461259068,21.4970938892028,113041.326075267,0.0,1.0
2013-03-25,29.93,30.34,29.9,30.13,37500,21.234588122239,21.5254728910368,21.2133038708635,21.3764831314086,52855.981643672,0.0,1.0
2013-03-26,30.19,30.19,30.05,30.11,15000,21.4190516341595,21.4190516341595,21.3197251277408,21.3622936304917,21142.3926574688,0.0,1.0
2013-03-27,30.2341,30.25,29.99,29.99,14700,21.4503394836814,21.4616201369104,21.2771566249899,21.2771566249899,20719.5448043195,0.0,1.0
2013-03-28,30.37,30.42,30.2,30.26,294000,21.5467571424122,21.5822308947046,21.426146384618,21.4687148873689,414390.896086389,0.0,1.0
2013-04-01,30.23,30.36,30.15,30.36,28200,21.4474306359935,21.5396623919537,21.3906726323256,21.5396623919537,39747.6981960413,0.0,1.0
2013-04-02,30.34,30.6199,30.09,30.4,324600,21.5254728910368,21.7240549563697,21.3481041295747,21.5680413937877,457521.377107625,0.0,1.0
2013-04-03,29.8701,30.28,29.82,30.28,14500,21.1920905669927,21.4829043882859,21.1565458671957,21.4829043882859,20437.6462355532,0.0,1.0
2013-04-04,30.17,30.17,29.82,29.82,29400,21.4048621332426,21.4048621332426,21.1565458671957,21.1565458671957,41439.0896086388,0.0,1.0
2013-04-05,30.0,30.0,29.71,29.81,7100,21.2842513754483,21.2842513754483,21.0785036121523,21.1494511167372,10007.3991912019,0.0,1.0
2013-04-08,30.45,30.5,30.04,30.1,48400,21.6035151460801,21.6389888983725,21.3126303772823,21.3551988800332,68219.4536414327,0.0,1.0
2013-04-09,30.33,30.54,30.09,30.4,17500,21.5183781405783,21.6673679002064,21.3481041295747,21.5680413937877,24666.1247670469,0.0,1.0
2013-04-10,30.17,30.4599,30.08,30.35,22000,21.4048621332426,21.610538949034,21.3410093791162,21.5325676414952,31008.8425642876,0.0,1.0
2013-04-11,30.06,30.84,30.056,30.84,62000,21.3268198781992,21.8802104139609,21.3239819780159,21.8802104139609,87388.556317538,0.0,1.0
2013-04-12,29.72,30.24,29.7,30.24,31400,21.0855983626108,21.4545253864519,21.0714088616939,21.4545253864519,44258.0752963015,0.0,1.0
2013-04-15,28.62,29.69,28.54,29.69,337800,20.3051758121777,21.0643141112354,20.2484178085099,21.0643141112354,476126.682646199,0.0,1.0
2013-04-16,29.13,29.31,28.938,29.29,327000,20.6670080855603,20.794713593813,20.5307888767575,20.7805240928961,460904.159932821,0.0,1.0
2013-04-17,28.26,28.87,28.17,28.87,317000,20.0497647956723,20.4825445736398,19.985912041546,20.4825445736398,446809.231494509,0.0,1.0
2013-04-18,28.15,28.37,28.15,28.37,31500,19.971722540629,20.1278070507157,19.971722540629,20.1278070507157,44399.0245806846,0.0,1.0
2013-04-19,28.68,28.799,28.55,28.56,20800,20.3477443149286,20.4321718453846,20.2555125589683,20.2626073094268,29317.4511516901,0.0,1.0
2013-04-22,28.84,28.9,28.5292,28.7,24700,20.4612603222643,20.5038288250152,20.2407554780147,20.3619338158456,34814.4732426321,0.0,1.0
2013-04-23,28.82,29.0076,28.7201,28.99,131700,20.4470708213474,20.5801683399485,20.3761942642671,20.5676815791416,185630.207532576,0.0,1.0
2013-04-24,29.24,29.24,28.88,28.88,160800,20.7450503406037,20.7450503406037,20.4896393240983,20.4896393240983,226646.449288065,0.0,1.0
2013-04-25,29.46,29.61,29.3,29.44,106500,20.9011348506903,21.0075561075675,20.7876188433546,20.8869453497733,150110.987868029,0.0,1.0
2013-04-26,29.37,29.54,29.24,29.54,42500,20.8372820965639,20.9578928543581,20.7450503406037,20.9578928543581,59903.4458628284,0.0,1.0
2013-04-29,29.66,29.6999,29.3,29.34,79600,21.0430298598599,21.0713379141893,20.7876188433546,20.8159978451885,112195.630368968,0.0,1.0
2013-04-30,29.75,29.75,29.35,29.47,18600,21.1068826139863,21.1068826139863,20.823092595647,20.9082296011488,26216.5668952613,0.0,1.0
2013-05-01,29.35,29.56,29.31,29.56,6400,20.823092595647,20.9720823552751,20.794713593813,20.9720823552751,9020.75420052002,0.0,1.0
2013-05-02,29.6,29.65,29.23,29.31,27400,21.000461357109,21.0359351094014,20.7379555901452,20.794713593813,38620.1039209765,0.0,1.0
2013-05-03,29.9717,30.066,29.56,29.7,25500,21.2641732316508,21.3310767284743,20.9720823552751,21.0714088616939,35942.0675176971,0.0,1.0
2013-05-06,29.9,30.0,29.72,30.0,8000,21.2133038708635,21.2842513754483,21.0855983626108,21.2842513754483,11275.9427506501,0.0,1.0
2013-05-07,29.99,30.08,29.9001,30.08,26300,21.2771566249899,21.3410093791162,21.2133748183681,21.3410093791162,37069.661792762,0.0,1.0
2013-05-08,30.67,30.67,30.19,30.25,24900,21.7595996561667,21.7595996561667,21.4190516341595,21.4616201369104,35096.3718113983,0.0,1.0
2013-05-09,30.68,30.849,30.6001,30.73,40200,21.7666944066252,21.8865956893735,21.7100073504619,21.8021681589176,56661.6123220164,0.0,1.0
2013-05-10,30.552,30.6,30.39,30.6,19300,21.6758816007566,21.7099364029573,21.5609466433292,21.7099364029573,27203.2118859432,0.0,1.0
2013-05-13,30.5925,30.66,30.37,30.54,46500,21.7046153401135,21.7525049057082,21.5467571424122,21.6673679002064,65541.4172381532,0.0,1.0
2013-05-14,30.44,30.54,30.35,30.46,78700,21.5964203956216,21.6673679002064,21.5325676414952,21.6106098965386,110927.08680952,0.0,1.0
2013-05-15,30.5,30.52,30.3101,30.35,22000,21.6389888983725,21.6531783992895,21.5042595871659,21.5325676414952,31008.8425642876,0.0,1.0
2013-05-16,30.56,30.6646,30.41,30.46,29300,21.6815574011234,21.7557684909191,21.5751361442461,21.6106098965386,41298.1403242558,0.0,1.0
2013-05-17,30.3856,30.48,30.33,30.48,26900,21.5578249531274,21.6247993974555,21.5183781405783,21.6247993974555,37915.3574990608,0.0,1.0
2013-05-20,30.43,30.432,30.2001,30.23,47600,21.5893256451631,21.5907445952548,21.4262173321226,21.4474306359935,67091.8593663678,0.0,1.0
2013-05-21,30.48,30.541,30.29,30.3,17100,21.6247993974555,21.6680773752523,21.4899991387443,21.4970938892028,24102.3276295145,0.0,1.0
2013-05-22,30.2,30.85,30.15,30.52,40900,21.426146384618,21.8873051644194,21.3906726323256,21.6531783992895,57648.2573126983,0.0,1.0
2013-05-23,30.32,30.32,30.044,30.14,163100,21.5112833901198,21.5112833901198,21.3154682774657,21.3835778818671,229888.282828878,0.0,1.0
2013-05-24,30.2401,30.42,30.0984,30.3,44800,21.4545963339565,21.5822308947046,21.3540637199598,21.4970938892028,63145.2794036403,0.0,1.0
2013-05-28,30.16,30.42,30.13,30.39,27000,21.3977673827841,21.5822308947046,21.3764831314086,21.5609466433292,38056.3067834438,0.0,1.0
2013-05-29,30.06,30.11,29.96,30.0,10400,21.3268198781992,21.3622936304917,21.2558723736144,21.2842513754483,14658.7255758451,0.0,1.0
2013-05-30,30.56,30.67,30.08,30.12,89900,21.6815574011234,21.7595996561667,21.3410093791162,21.3693883809501,126713.40666043,0.0,1.0
2013-05-31,30.12,30.4099,30.03,30.23,29400,21.3693883809501,21.5750651967416,21.3055356268238,21.4474306359935,41439.089608639,0.0,1.0
2013-06-03,30.37,30.37,30.0101,30.1,15100,21.5467571424122,21.5467571424122,21.2914170734114,21.3551988800332,21283.341941852,0.0,1.0
2013-06-04,30.24,30.4403,30.08,30.38,26600,21.4545253864519,21.5966332381353,21.3410093791162,21.5538518928707,37492.5096459115,0.0,1.0
2013-06-05,29.75,30.03,29.71,30.03,12300,21.1068826139863,21.3055356268238,21.0785036121523,21.3055356268238,17336.7619791244,0.0,1.0
2013-06-06,29.87,29.89,29.62,29.67,20300,21.1920196194881,21.206209120405,21.014650858026,21.0501246103184,28612.7047297744,0.0,1.0
2013-06-07,29.82,29.94,29.6,29.89,61500,21.1565458671957,21.2416828726975,21.000461357109,21.206209120405,86683.809895622,0.0,1.0
2013-06-10,29.44,29.74,29.38,29.72,33900,20.8869453497733,21.0997878635278,20.8443768470224,21.0855983626108,47781.8074058796,0.0,1.0
2013-06-11,29.04,29.24,28.91,29.02,122300,20.603155331434,20.7450503406037,20.5109235754737,20.588965830517,172380.974800563,0.0,1.0
2013-06-12,28.58,29.19,28.58,29.19,35200,20.2767968103438,20.7095765883112,20.2767968103438,20.7095765883112,49614.1481028602,0.0,1.0
2013-06-13,28.94,28.94,28.3,28.64,137100,20.5322078268492,20.5322078268492,20.0781437975063,20.3193653130947,193241.468889265,0.0,1.0
2013-06-14,28.62,28.96,28.49,28.87,101200,20.3051758121777,20.5463973277661,20.2129440562174,20.4825445736398,142640.675795723,0.0,1.0
2013-06-17,28.629,28.8,28.36,28.8,56000,20.3115610875904,20.4328813204304,20.1207123002572,20.4328813204304,78931.5992545502,0.0,1.0
2013-06-18,28.64,28.85,28.52,28.79,32600,20.3193653130947,20.4683550727228,20.2342283075929,20.4257865699719,45949.4667088989,0.0,1.0
2013-06-19,28.31,28.92,28.25,28.88,22300,20.0852385479648,20.5180183259322,20.0426700452139,20.4896393240983,31431.6904174369,0.0,1.0
2013-06-20,27.35,27.95,27.18,27.95,23100,19.4041425039504,19.8298275314594,19.2835317461562,19.8298275314594,32559.284692502,0.0,1.0
2013-06-21,27.32,27.6299,27.1101,27.58,56500,19.382858252575,19.6027245692833,19.2339394404514,19.5673217644955,79636.3456764658,0.0,1.0
2013-06-24,26.05,26.99,26.05,26.99,167200,18.4818249443477,19.148731487445,18.4818249443477,19.148731487445,235667.203488585,0.0,1.0
2013-06-25,26.3899,26.5,26.05,26.26,34000,18.7229755124315,18.8010887149794,18.4818249443477,18.6308147039758,47922.7566902626,0.0,1.0
2013-06-26,26.66,26.74,26.29,26.47,132100,18.9146047223151,18.971362725983,18.6520989553512,18.7798044636039,186194.004670109,0.0,1.0
2013-06-27,26.91,26.98,26.74,26.98,78800,19.0919734837772,19.1416367369865,18.971362725983,19.1416367369865,111068.036093903,0.0,1.0
2013-06-28,27.01,27.01,26.701,26.94,21100,19.162920988362,19.162920988362,18.9436931991949,19.1132577351526,29740.2990048395,0.0,1.0
2013-07-01,27.054,27.44,27.041,27.15,61100,19.1941378903793,19.4679952580768,19.1849147147833,19.2622474947808,86120.0127580898,0.0,1.0
2013-07-02,27.26,27.6399,27.2123,27.31,37000,19.3402897498241,19.6098193197418,19.3064477901371,19.3757635021165,52151.2352217564,0.0,1.0
2013-07-03,27.5,27.53,27.2,27.25,24600,19.5105637608277,19.5318480122031,19.2977212470732,19.3331949993656,34673.5239582488,0.0,1.0
2013-07-05,27.86,27.98,27.58,27.98,21200,19.765974777333,19.8511117828348,19.5673217644955,19.8511117828348,29881.2482892227,0.0,1.0
2013-07-08,27.42,27.8,27.39,27.8,38900,19.4538057571598,19.7234062745821,19.4325215057843,19.7234062745821,54829.2716250358,0.0,1.0
2013-07-09,27.96,28.01,27.64,27.9,43700,19.8369222819179,19.8723960342103,19.6098902672464,19.794353779167,61594.8372754257,0.0,1.0
2013-07-10,27.94,28.1,27.84,27.98,31200,19.8227327810009,19.9362487883366,19.7517852764161,19.8511117828348,43976.1767275352,0.0,1.0
2013-07-11,28.48,28.49,28.08,28.23,37300,20.205849305759,20.2129440562174,19.9220592874197,20.0284805442969,52574.0830749057,0.0,1.0
2013-07-12,28.4119,28.4119,28.211,28.3,23500,20.1575340551367,20.1575340551367,20.0150005184258,20.0781437975063,33123.0818300345,0.0,1.0
2013-07-15,28.66,28.6804,28.44,28.59,43500,20.3335548140117,20.348028104947,20.177470303925,20.2838915608023,61312.9387066595,0.0,1.0
2013-07-16,28.74,28.825,28.568,28.71,14000,20.3903128176795,20.4506181965766,20.2682831097936,20.3690285663041,19732.8998136376,0.0,1.0
2013-07-17,28.89,28.9799,28.83,28.91,15700,20.4967340745568,20.5605158811785,20.4541655718059,20.5109235754737,22129.0376481507,0.0,1.0
2013-07-18,28.8901,29.0,28.87,28.99,20200,20.4968050220613,20.5747763296001,20.4825445736398,20.5676815791416,28471.7554453914,0.0,1.0
2013-07-19,28.98,29.0,28.7782,28.97,42700,20.5605868286831,20.5747763296001,20.4174147644309,20.5534920782246,60185.3444315946,0.0,1.0
2013-07-22,29.27,29.27,28.92,29.0,50000,20.7663345919791,20.7663345919791,20.5180183259322,20.5747763296001,70474.6421915628,0.0,1.0
2013-07-23,29.27,29.33,29.02,29.33,14300,20.7663345919791,20.80890309473,20.588965830517,20.80890309473,20155.747666787,0.0,1.0
2013-07-24,28.8301,29.35,28.72,29.35,27600,20.4542365193104,20.823092595647,20.3761233167626,20.823092595647,38902.0024897427,0.0,1.0
2013-07-25,29.1599,29.18,28.72,28.85,37500,20.6882213894312,20.7024818378528,20.3761233167626,20.4683550727228,52855.9816436721,0.0,1.0
2013-07-26,29.072,29.072,28.7601,29.06,17500,20.6258585329011,20.6258585329011,20.4045732661011,20.617344832351,24666.124767047,0.0,1.0
2013-07-29,28.78,28.99,28.6801,28.86,13500,20.4186918195135,20.5676815791416,20.3478152624332,20.4754498231813,19028.1533917219,0.0,1.0
2013-07-30,28.93,29.0,28.7,28.95,46400,20.5251130763907,20.5747763296001,20.3619338158456,20.5393025773077,65400.4679537702,0.0,1.0
2013-07-31,29.0771,29.17,28.6901,29.0,49200,20.629476855635,20.6953870873943,20.3549100128917,20.5747763296001,69347.0479164977,0.0,1.0
2013-08-01,29.4,29.48,29.2402,29.48,19500,20.8585663479394,20.9153243516072,20.7451922356128,20.9153243516072,27485.1104547095,0.0,1.0
2013-08-02,29.45,29.53,29.2601,29.42,20200,20.8940401002318,20.9507981038997,20.7593107890252,20.8727558488564,28471.7554453914,0.0,1.0
2013-08-05,29.6,29.6199,29.46,29.46,10500,21.000461357109,21.0145799105214,20.9011348506903,20.9011348506903,14799.6748602282,0.0,1.0
2013-08-06,29.17,29.63,29.121,29.63,25100,20.6953870873943,21.0217456084845,20.6606228101477,21.0217456084845,35378.2703801645,0.0,1.0
2013-08-07,29.07,29.33,29.07,29.2,30800,20.6244395828095,20.80890309473,20.6244395828095,20.7166713387697,43412.3795900026,0.0,1.0
2013-08-08,29.7,29.71,29.46,29.46,46100,21.0714088616939,21.0785036121523,20.9011348506903,20.9011348506903,64977.6201006208,0.0,1.0
2013-08-09,29.83,29.86,29.58,29.77,43200,21.1636406176541,21.1849248690296,20.9862718561921,21.1210721149032,60890.0908535103,0.0,1.0
2013-08-12,29.84,29.97,29.73,29.9,34300,21.1707353681126,21.2629671240729,21.0926931130693,21.2133038708635,48345.6045434121,0.0,1.0
2013-08-13,29.65,29.99,29.64,29.9,22800,21.0359351094014,21.2771566249899,21.028840358943,21.2133038708635,32136.4368393527,0.0,1.0
2013-08-14,29.6713,29.7,29.6,29.69,23400,21.051046927878,21.0714088616939,21.000461357109,21.0643141112354,32982.1325456514,0.0,1.0
2013-08-15,29.43,29.7099,29.081,29.65,15500,20.8798505993148,21.0784326646478,20.6322438083138,21.0359351094014,21847.1390793845,0.0,1.0
2013-08-16,29.41,29.52,29.2335,29.4671,69900,20.8656610983979,20.9437033534412,20.7404387528056,20.9061721235158,98523.5497838046,0.0,1.0
2013-08-19,29.07,29.43,28.951,29.43,59900,20.6244395828095,20.8798505993148,20.5400120523535,20.8798505993148,84428.621345492,0.0,1.0
2013-08-20,29.29,29.44,28.98,29.3,54700,20.7805240928961,20.8869453497733,20.5605868286831,20.7876188433546,77099.2585575696,0.0,1.0
2013-08-21,29.04,29.29,28.92,29.29,47600,20.603155331434,20.7805240928961,20.5180183259322,20.7805240928961,67091.8593663677,0.0,1.0
2013-08-22,29.19,29.28,29.03,29.18,39300,20.7095765883112,20.7734293424376,20.5960605809755,20.7024818378528,55393.0687625684,0.0,1.0
2013-08-23,29.43,29.52,29.2,29.2,28600,20.8798505993148,20.9437033534412,20.7166713387697,20.7166713387697,40311.495333574,0.0,1.0
2013-08-26,29.41,29.6,29.33,29.5,58100,20.8656610983979,21.000461357109,20.80890309473,20.9295138525242,81891.5342265958,0.0,1.0
2013-08-27,28.76,29.29,28.67,29.29,62400,20.4045023185965,20.7805240928961,20.3406495644701,20.7805240928961,87952.3534550703,0.0,1.0
2013-08-28,28.56,28.8,28.5,28.5,54500,20.2626073094268,20.4328813204304,20.2200388066759,20.2200388066759,76817.3599888035,0.0,1.0
2013-08-29,28.55,28.7879,28.5,28.56,42500,20.2555125589683,20.4242966723757,20.2200388066759,20.2626073094268,59903.4458628285,0.0,1.0
2013-08-30,28.61,28.87,28.52,28.6,45100,20.2980810617192,20.4825445736398,20.2342283075929,20.2909863112608,63568.1272567897,0.0,1.0
2013-09-03,28.99,29.31,28.73,28.9,36900,20.5676815791416,20.794713593813,20.383218067221,20.5038288250152,52010.2859373733,0.0,1.0
2013-09-04,29.02,29.305,28.76,29.17,39900,20.588965830517,20.7911662185838,20.4045023185965,20.6953870873943,56238.7644688672,0.0,1.0
2013-09-05,28.74,28.9999,28.601,28.9999,35500,20.3903128176795,20.5747053820955,20.2916957863066,20.5747053820955,50036.9959560096,0.0,1.0
2013-09-06,29.05,29.5,28.75,28.78,15000,20.6102500818925,20.9295138525242,20.397407568138,20.4186918195135,21142.3926574688,0.0,1.0
2013-09-09,29.3,29.439,29.17,29.28,49700,20.7876188433546,20.8862358747275,20.6953870873943,20.7734293424376,70051.7943384132,0.0,1.0
2013-09-10,29.4,29.599,29.07,29.09,28800,20.8585663479394,20.9997518820632,20.6244395828095,20.6386290837264,40593.3939023401,0.0,1.0
2013-09-11,29.6499,29.78,29.35,29.35,37100,21.0358641618969,21.1281668653617,20.823092595647,20.823092595647,52292.1845061395,0.0,1.0
2013-09-12,29.251,29.51,29.25,29.38,29900,20.752854566108,20.9366086029827,20.7521450910621,20.8443768470224,42143.8360305545,0.0,1.0
2013-09-13,29.46,29.65,29.13,29.13,14400,20.9011348506903,21.0359351094014,20.6670080855603,20.6670080855603,20296.6969511701,0.0,1.0
2013-09-16,29.7,29.99,29.66,29.99,28200,21.0714088616939,21.2771566249899,21.0430298598599,21.2771566249899,39747.6981960413,0.0,1.0
2013-09-17,29.71,29.82,29.47,29.47,16000,21.0785036121523,21.1565458671957,20.9082296011488,20.9082296011488,22551.8855013001,0.0,1.0
2013-09-18,30.0,30.0,29.13,29.58,88200,21.2842513754483,21.2842513754483,20.6670080855603,20.9862718561921,124317.268825917,0.0,1.0
2013-09-19,29.75,30.37,29.75,30.37,21900,21.1068826139863,21.5467571424122,21.1068826139863,21.5467571424122,30867.8932799045,0.0,1.0
2013-09-20,29.4698,29.98,29.42,29.98,33400,20.9080877061396,21.2700618745314,20.8727558488564,21.2700618745314,47077.0609839639,0.0,1.0
2013-09-23,29.696,29.99,29.44,29.44,8800,21.0685709615105,21.2771566249899,20.8869453497733,20.8869453497733,12403.537025715,0.0,1.0
2013-09-24,29.99,30.16,29.6201,30.0,107400,21.2771566249899,21.3977673827841,21.0147218055306,21.2842513754483,151379.531427477,0.0,1.0
2013-09-25,29.95,30.21,29.93,30.21,18200,21.2487776231559,21.4332411350765,21.234588122239,21.4332411350765,25652.7697577289,0.0,1.0
2013-09-26,29.99,30.42,29.8938,30.05,18300,21.2771566249899,21.5822308947046,21.2089051255793,21.3197251277408,25793.7190421119,0.0,1.0
2013-09-27,29.91,30.1,29.9,30.0,36900,21.220398621322,21.3551988800332,21.2133038708635,21.2842513754483,52010.2859373733,0.0,1.0
2013-09-30,29.951,30.0,29.9,29.9,21400,21.2494870982018,21.2842513754483,21.2133038708635,21.2133038708635,30163.1468579888,0.0,1.0
2013-10-01,29.96,30.0832,29.9,29.9,34500,21.2558723736144,21.3432796992629,21.2133038708635,21.2133038708635,48627.5031121783,0.0,1.0
2013-10-02,30.09,30.25,29.9001,30.0,24400,21.3481041295747,21.4616201369104,21.2133748183681,21.2842513754483,34391.6253894826,0.0,1.0
2013-10-03,30.2044,30.2662,30.05,30.23,7000,21.4292680748197,21.4731136326532,21.3197251277408,21.4474306359935,9866.4499068188,0.0,1.0
2013-10-04,30.29,30.31,30.1,30.29,7200,21.4899991387443,21.5041886396613,21.3551988800332,21.4899991387443,10148.3484755851,0.0,1.0
2013-10-07,30.272,30.2999,29.68,29.68,11900,21.4772285879191,21.4970229416982,21.0572193607769,21.0572193607769,16772.9648415919,0.0,1.0
2013-10-08,30.0901,30.31,29.91,30.31,7300,21.3481750770793,21.5041886396613,21.220398621322,21.5041886396613,10289.2977599682,0.0,1.0
2013-10-09,30.2099,30.21,29.968,30.1,18000,21.4331701875719,21.4332411350765,21.2615481739812,21.3551988800332,25370.8711889626,0.0,1.0
2013-10-10,30.48,30.5965,30.28,30.59,27400,21.6247993974555,21.7074532402968,21.4829043882859,21.7028416524988,38620.1039209764,0.0,1.0
2013-10-11,30.74,30.74,30.24,30.31,6500,21.8092629093761,21.8092629093761,21.4545253864519,21.5041886396613,9161.70348490315,0.0,1.0
2013-10-14,30.86,30.865,30.65,30.77,14100,21.8943999148779,21.8979472901071,21.7454101552497,21.8305471607515,19873.8490980207,0.0,1.0
2013-10-15,30.79,30.95,30.72,30.95,5900,21.8447366616685,21.9582526690042,21.7950734084591,21.9582526690042,8316.0077786044,0.0,1.0
2013-10-16,31.12,31.12,30.75,30.77,33500,22.0788634267984,22.0788634267984,21.8163576598346,21.8305471607515,47218.0102683471,0.0,1.0
2013-10-17,31.39,31.3999,31.09,31.35,34200,22.2704216891775,22.2774454921314,22.057579175423,22.2420426873435,48204.6552590288,0.0,1.0
2013-10-18,31.48,31.66,31.38,31.4,15300,22.3342744433038,22.4619799515565,22.263326938719,22.2775164396359,21565.2405106182,0.0,1.0
2013-10-21,31.58,31.68,31.31,31.38,20200,22.4052219478886,22.4761694524735,22.2136636855096,22.263326938719,28471.7554453914,0.0,1.0
2013-10-22,31.94,31.99,31.65,31.78,37200,22.660632964394,22.6961067166864,22.454885201098,22.5471169570583,52433.1337905227,0.0,1.0
2013-10-23,31.705,31.82,31.542,31.79,8200,22.4939063286197,22.5754959588922,22.3782618961464,22.5542117075168,11557.8413194163,0.0,1.0
2013-10-24,31.862,32.0,31.75,32.0,15600,22.6052939108178,22.7032014671449,22.5258327056828,22.7032014671449,21988.0883637676,0.0,1.0
2013-10-25,31.9499,32.02,31.6434,31.6434,5400,22.6676567673479,22.7173909680619,22.4502026657954,22.4502026657954,7611.26135668878,0.0,1.0
2013-10-28,31.88,31.98,31.6825,31.98,39700,22.6180644616431,22.6890119662279,22.4779431400881,22.6890119662279,55956.8659001009,0.0,1.0
2013-10-29,31.8,31.88,31.65,31.88,10400,22.5613064579752,22.6180644616431,22.454885201098,22.6180644616431,14658.7255758451,0.0,1.0
2013-10-30,31.72,31.96,31.72,31.96,35100,22.5045484543074,22.674822465311,22.5045484543074,22.674822465311,49473.198818477,0.0,1.0
2013-10-31,31.55,31.73,31.49,31.62,42600,22.3839376965132,22.5116432047659,22.3413691937623,22.4336009497226,60044.3951472114,0.0,1.0
2013-11-01,31.3479,31.58,31.3,31.58,10900,22.2405527897472,22.4052219478886,22.2065689350511,22.4052219478886,15363.4719977607,0.0,1.0
2013-11-04,31.528,31.62,31.4,31.62,18300,22.3683292455045,22.4336009497226,22.2775164396359,22.4336009497226,25793.719042112,0.0,1.0
2013-11-05,31.3,31.55,31.27,31.55,23600,22.2065689350511,22.3839376965132,22.1852846836757,22.3839376965132,33264.0311144176,0.0,1.0
2013-11-06,31.5,31.619,31.46,31.619,4100,22.3484639442208,22.4328914746767,22.3200849423868,22.4328914746767,5778.92065970814,0.0,1.0
2013-11-07,31.04,31.5999,31.04,31.29,28300,22.0221054231306,22.419340501301,22.0221054231306,22.1994741845926,39888.6474804244,0.0,1.0
2013-11-08,31.22,31.34,31.1,31.15,12800,22.1498109313832,22.234947936885,22.0646739258815,22.1001476781739,18041.5084010401,0.0,1.0
2013-11-11,31.01,31.29,30.96,31.29,55000,22.0008211717551,22.1994741845926,21.9653474194627,22.1994741845926,77522.1064107191,0.0,1.0
2013-11-12,30.82,31.1499,30.82,30.84,17000,21.8660209130439,22.1000767306693,21.8660209130439,21.8802104139609,23961.3783451314,0.0,1.0
2013-11-13,30.87,30.87,30.5775,30.85,22200,21.9014946653364,21.9014946653364,21.6939732144257,21.8873051644194,31290.7411330538,0.0,1.0
2013-11-14,31.21,31.26,30.7107,31.04,17400,22.1427161809248,22.1781899332172,21.7884752905327,22.0221054231306,24525.1754826638,0.0,1.0
2013-11-15,31.37,31.37,31.2499,31.25,18700,22.2562321882605,22.2562321882605,22.1710242352541,22.1710951827587,26357.5161796445,0.0,1.0
2013-11-18,31.31,31.48,31.2,31.2,10700,22.2136636855096,22.3342744433038,22.1356214304663,22.1356214304663,15081.5734289944,0.0,1.0
2013-11-19,31.264,31.39,31.13,31.18,3500,22.1810278334006,22.2704216891775,22.0859581772569,22.1214319295493,4933.22495340939,0.0,1.0
2013-11-20,31.18,31.6,31.18,31.5,9600,22.1214319295493,22.4194114488056,22.1214319295493,22.3484639442208,13531.1313007801,0.0,1.0
2013-11-21,31.3899,31.41,31.102,31.32,6700,22.2703507416729,22.2846111900944,22.0660928759732,22.2207584359681,9443.6020536694,0.0,1.0
2013-11-22,31.59,31.59,31.18,31.22,32300,22.4123166983471,22.4123166983471,22.1214319295493,22.1498109313832,45526.6188557496,0.0,1.0
2013-11-25,31.31,31.62,31.27,31.62,14100,22.2136636855096,22.4336009497226,22.1852846836757,22.4336009497226,19873.8490980207,0.0,1.0
2013-11-26,30.9,31.24,30.75,31.24,27900,21.9227789167118,22.1640004323002,21.8163576598346,22.1640004323002,39324.850342892,0.0,1.0
2013-11-27,31.0101,31.16,30.91,31.09,31500,22.0008921192597,22.1072424286324,21.9298736671703,22.057579175423,44399.0245806845,0.0,1.0
2013-11-29,31.02,31.16,31.01,31.01,10500,22.0079159222136,22.1072424286324,22.0008211717551,22.0008211717551,14799.6748602282,0.0,1.0
2013-12-02,30.97,31.1499,30.88,31.03,14100,21.9724421699212,22.1000767306693,21.9085894157948,22.0150106726721,19873.8490980207,0.0,1.0
2013-12-03,30.67,30.93,30.6,30.74,24200,21.7595996561667,21.9440631680872,21.7099364029573,21.8092629093761,34109.7268207164,0.0,1.0
2013-12-04,30.75,30.75,30.53,30.6,12700,21.8163576598346,21.8163576598346,21.6602731497479,21.7099364029573,17900.5591166569,0.0,1.0
2013-12-05,30.66,30.83,30.45,30.46,16900,21.7525049057082,21.8731156635024,21.6035151460801,21.6106098965386,23820.4290607482,0.0,1.0
2013-12-06,30.93,31.14,30.47,30.72,18500,21.9440631680872,22.0930529277154,21.617704646997,21.7950734084591,26075.6176108783,0.0,1.0
2013-12-09,30.95,31.15,30.89,30.89,41800,21.9582526690042,22.1001476781739,21.9156841662533,21.9156841662533,58916.8008721465,0.0,1.0
2013-12-10,30.98,31.06,30.91,31.0,18500,21.9795369203797,22.0362949240475,21.9298736671703,21.9937264212966,26075.6176108782,0.0,1.0
2013-12-11,30.576,31.12,30.576,31.08,10300,21.692909001857,22.0788634267984,21.692909001857,22.0504844249645,14517.7762914619,0.0,1.0
2013-12-12,30.48,30.789,30.42,30.789,11700,21.6247993974555,21.8440271866226,21.5822308947046,21.8440271866226,16491.0662728257,0.0,1.0
2013-12-13,30.57,30.75,30.46,30.75,14100,21.6886521515819,21.8163576598346,21.6106098965386,21.8163576598346,19873.8490980207,0.0,1.0
2013-12-16,30.8,30.8,30.6,30.61,8200,21.851831412127,21.851831412127,21.7099364029573,21.7170311534158,11557.8413194163,0.0,1.0
2013-12-17,30.71,30.95,30.54,30.95,7800,21.7879786580006,21.9582526690042,21.6673679002064,21.9582526690042,10994.0441818838,0.0,1.0
2013-12-18,31.03,31.03,30.47,30.52,26800,22.0150106726721,22.0150106726721,21.617704646997,21.6531783992895,37774.4082146776,0.0,1.0
2013-12-19,30.96,31.05,30.8,31.05,20800,21.9653474194627,22.029200173589,21.851831412127,22.029200173589,29317.4511516901,0.0,1.0
2013-12-20,31.038,31.1499,30.9708,31.02,16200,22.0206864730389,22.1000767306693,21.9730097499579,22.0079159222136,22833.7840700663,0.0,1.0
2013-12-23,30.04,30.35,30.03,30.35,27600,21.9007851902905,22.1267919615618,21.8934946492817,22.1267919615618,37857.2728236052,0.829,1.0
2013-12-24,30.42,30.42,29.95,29.95,22400,22.1778257486231,22.1778257486231,21.8351703212117,21.8351703212117,30724.7431611868,0.0,1.0
2013-12-26,30.0,30.49,29.935,30.49,17700,21.8716230262555,22.2288595356843,21.8242345096986,22.2288595356843,24278.0336586164,0.0,1.0
2013-12-27,30.11,30.761,30.0,30.25,17500,21.9518189773518,22.4264331970215,21.8716230262555,22.0538865514743,24003.7055946772,0.0,1.0
2013-12-30,30.62,30.7999,30.47,30.65,23300,22.3236365687981,22.4547934015456,22.2142784536668,22.3455081918244,31959.2194489131,0.0,1.0
2013-12-31,30.92,31.0,30.5,30.61,29700,22.5423527990607,22.6006771271307,22.2361500766931,22.3163460277894,40737.7174949664,0.0,1.0
2014-01-02,30.4,30.89,30.321,30.89,27100,22.1632446666056,22.5204811760344,22.1056493926364,22.5204811760344,37171.4526637572,0.0,1.0
2014-01-03,30.17,30.8799,30.16,30.38,103600,21.9955622234043,22.5131177296156,21.9882716823955,22.1486635845881,142101.937120489,0.0,1.0
2014-01-06,30.208,30.4,30.1,30.17,14800,22.0232662792375,22.1632446666056,21.944528436343,21.9955622234043,20300.2767314985,0.0,1.0
2014-01-07,30.27,30.53,30.1201,30.32,18400,22.0684676334918,22.2580216997193,21.9591824237706,22.1049203385356,25238.1818824035,0.0,1.0
2014-01-08,30.01,30.23,29.93,30.1101,22200,21.8789135672642,22.0393054694568,21.8205892391942,21.9518918827618,30450.4150972477,0.0,1.0
2014-01-09,30.11,30.11,29.76,29.94,31100,21.9518189773518,21.9518189773518,21.6966500420455,21.827879780203,42658.0139425406,0.0,1.0
2014-01-10,30.5,30.5,30.0,30.0,22100,22.2361500766931,22.2361500766931,21.8716230262555,21.8716230262555,30313.2510652781,0.0,1.0
2014-01-13,30.2401,30.66,30.2135,30.49,10600,22.0466689158756,22.3527987328331,22.0272760767923,22.2288595356843,14539.3873887759,0.0,1.0
2014-01-14,30.69,30.7,30.15,30.15,54700,22.3746703558594,22.3819608968681,21.9809811413868,21.9809811413868,75028.7254873624,0.0,1.0
2014-01-15,30.77,30.83,30.58,30.58,29600,22.4329946839294,22.4767379299819,22.2944744047631,22.2944744047631,40600.5534629969,0.0,1.0
2014-01-16,30.77,30.8499,30.48,30.65,6400,22.4329946839294,22.4912461065893,22.2215689946756,22.3455081918244,8778.49804605338,0.0,1.0
2014-01-17,30.87,30.949,30.61,30.76,11400,22.5059000940169,22.563495367986,22.3163460277894,22.4257041429206,15636.6996445326,0.0,1.0
2014-01-21,31.18,31.499,30.88,31.05,80800,22.7319068652882,22.9644751234674,22.5131906350257,22.6371298321744,110828.537831424,0.0,1.0
2014-01-22,31.26,31.3299,31.0475,31.24,66600,22.7902311933582,22.8411920750094,22.6353071969222,22.7756501113407,91351.2452917431,0.0,1.0
2014-01-23,31.1964,31.479,31.03,31.29,32300,22.7438633525426,22.9498940414499,22.6225487501569,22.8121028163845,44303.9823261756,0.0,1.0
2014-01-24,30.31,31.0,30.3,31.0,64800,22.0976297975268,22.6006771271307,22.090339256518,22.6006771271307,88882.2927162905,0.0,1.0
2014-01-27,30.06,30.3996,30.0,30.3,29000,21.915366272308,22.1629530449652,21.8716230262555,22.090339256518,39777.5692711794,0.0,1.0
2014-01-28,30.3,30.4399,30.01,30.01,7900,22.090339256518,22.1923339252305,21.8789135672642,21.8789135672642,10835.9585255972,0.0,1.0
2014-01-29,30.1,30.28,29.72,29.75,31600,21.944528436343,22.0757581745005,21.6674878780104,21.6893595010367,43343.8341023886,0.0,1.0
2014-01-30,30.0,30.17,29.8117,30.17,15700,21.8716230262555,21.9955622234043,21.7343421390607,21.9955622234043,21534.7530192247,0.0,1.0
2014-01-31,29.9536,30.069,29.48,29.85,19800,21.8377949159749,21.9219277592159,21.4925148938004,21.7622649111242,27158.4783299776,0.0,1.0
2014-02-03,29.28,30.0799,29.28,29.85,67300,21.3467040736254,21.9298744489154,21.3467040736254,21.7622649111242,92311.3935155299,0.0,1.0
2014-02-04,29.835,29.87,29.3,29.32,28600,21.7513290996111,21.7768459931417,21.3612851556429,21.3758662376604,39228.913143301,0.0,1.0
2014-02-05,29.83,29.8799,29.5,29.815,6800,21.7476838291067,21.7840636287404,21.5070959758179,21.7367480175936,9327.15417393172,0.0,1.0
2014-02-06,30.09,30.1099,29.77,29.77,6500,21.9372378953343,21.9517460719417,21.7039405830542,21.7039405830542,8915.66207802295,0.0,1.0
2014-02-07,30.32,30.32,29.82,29.93,11200,22.1049203385356,22.1049203385356,21.740393288098,21.8205892391942,15362.3715805934,0.0,1.0
2014-02-10,29.96,30.25,29.89,30.25,12600,21.8424608622205,22.0538865514743,21.7914270751592,22.0538865514743,17282.6680281676,0.0,1.0
2014-02-11,30.4,30.49,30.14,30.34,43000,22.1632446666056,22.2288595356843,21.973690600378,22.1195014205531,58980.5337469211,0.0,1.0
2014-02-12,30.25,30.49,30.11,30.49,9600,22.0538865514743,22.2288595356843,21.9518189773518,22.2288595356843,13167.7470690801,0.0,1.0
2014-02-13,30.19,30.2499,29.87,30.11,32600,22.0101433054218,22.0538136460642,21.7768459931417,21.9518189773518,44715.4744220844,0.0,1.0
2014-02-14,30.2201,30.49,30.08,30.08,6900,22.0320878338581,22.2288595356843,21.9299473543255,21.9299473543255,9464.31820590131,0.0,1.0
2014-02-18,30.4835,30.6834,30.27,30.27,22000,22.2241206840286,22.3698585987936,22.0684676334918,22.0684676334918,30176.0870333086,0.0,1.0
2014-02-19,30.61,30.91,30.35,30.67,12500,22.3163460277894,22.5350622580519,22.1267919615618,22.3600892738419,17145.503996198,0.0,1.0
2014-02-20,30.62,30.65,30.2901,30.46,8300,22.3236365687981,22.3455081918244,22.0831216209194,22.2069879126581,11384.6146534755,0.0,1.0
2014-02-21,30.669,30.67,30.65,30.6599,6900,22.359360219741,22.3600892738419,22.3455081918244,22.352725827423,9464.3182059013,0.0,1.0
2014-02-24,30.95,31.19,30.74,30.98,40400,22.5642244220869,22.739197406297,22.4111230609031,22.5860960451132,55414.268915712,0.0,1.0
2014-02-25,31.02,31.2499,31.01,31.19,12800,22.6152582091482,22.7828677469394,22.6079676681394,22.739197406297,17556.9960921067,0.0,1.0
2014-02-26,30.83,31.165,30.8,31.07,10200,22.4767379299819,22.7209710537751,22.4548663069556,22.6517109141919,13990.7312608976,0.0,1.0
2014-02-27,31.0,31.1896,30.8201,30.98,10700,22.6006771271307,22.7389057846566,22.4695202943832,22.5860960451132,14676.5514207455,0.0,1.0
2014-02-28,31.36,31.486,31.16,31.33,17300,22.8631366034457,22.954997420156,22.7173257832707,22.8412649804195,23729.3775307381,0.0,1.0
2014-03-03,30.99,31.36,30.7101,31.36,9100,22.5933865861219,22.8631366034457,22.389324343287,22.8631366034457,12481.9269092322,0.0,1.0
2014-03-04,31.3,31.3899,31.041,31.3,6900,22.8193933573932,22.8849353210619,22.6305683452666,22.8193933573932,9464.31820590132,0.0,1.0
2014-03-05,31.55,31.5692,31.31,31.5,14200,23.001656882612,23.0156547213488,22.826683898402,22.9652041775683,19477.292539681,0.0,1.0
2014-03-06,31.8299,31.84,31.63,31.63,9800,23.205719125447,23.2130825718658,23.059981210682,23.059981210682,13442.0751330192,0.0,1.0
2014-03-07,31.5085,31.9,31.5,31.9,9700,22.9714011374257,23.2568258179183,22.9652041775683,23.2568258179183,13304.9111010497,0.0,1.0
2014-03-10,31.54,31.6,31.22,31.42,11400,22.9943663416033,23.0381095876558,22.7610690293232,22.9068798494983,15636.6996445326,0.0,1.0
2014-03-11,31.36,31.74,31.34,31.6386,13800,22.8631366034457,23.1401771617783,22.8485555214282,23.0662510759496,18928.6364118026,0.0,1.0
2014-03-12,31.5099,31.5099,31.0207,31.47,10500,22.9724218131669,22.9724218131669,22.6157685470188,22.943332554542,14402.2233568063,0.0,1.0
2014-03-13,31.01,31.75,30.91,31.75,132500,22.6079676681394,23.1474677027871,22.5350622580519,23.1474677027871,181742.342359699,0.0,1.0
2014-03-14,31.01,31.19,30.8,30.8,74800,22.6079676681394,22.739197406297,22.4548663069556,22.4548663069556,102598.695913249,0.0,1.0
2014-03-17,31.11,31.31,31.05,31.23,13700,22.6808730782269,22.826683898402,22.6371298321744,22.768359570332,18791.4723798331,0.0,1.0
2014-03-18,31.13,31.19,30.9701,30.99,12300,22.6954541602444,22.739197406297,22.5788784095145,22.5933865861219,16871.1759322589,0.0,1.0
2014-03-19,30.6,31.18,30.55,31.18,40000,22.3090554867806,22.7319068652882,22.2726027817368,22.7319068652882,54865.6127878336,0.0,1.0
2014-03-20,30.94,31.16,30.55,30.55,34200,22.5569338810782,22.7173257832707,22.2726027817368,22.2726027817368,46910.0989335977,0.0,1.0
2014-03-21,31.35,31.4599,31.18,31.18,2000,22.855846062437,22.9359691081232,22.7319068652882,22.7319068652882,2743.28063939168,0.0,1.0
2014-03-24,31.2,31.38,30.925,31.38,19300,22.7464879473057,22.8777176854632,22.545998069565,22.8777176854632,26472.6581701297,0.0,1.0
2014-03-25,31.21,31.5775,31.0001,31.0001,6000,22.7537784883145,23.0217058703861,22.6007500325408,22.6007500325408,8229.84191817503,0.0,1.0
2014-03-26,31.41,31.6,31.38,31.58,12100,22.8995893084895,23.0381095876558,22.8777176854632,23.0235285056383,16596.8478683197,0.0,1.0
2014-03-27,31.37,31.37,31.15,31.31,48300,22.8704271444545,22.8704271444545,22.710035242262,22.826683898402,66250.2274413091,0.0,1.0
2014-03-28,31.27,31.57,31.15,31.57,27600,22.797521734367,23.0162379646295,22.710035242262,23.0162379646295,37857.2728236052,0.0,1.0
2014-03-31,31.11,31.3799,31.04,31.1,57900,22.6808730782269,22.8776447800532,22.6298392911657,22.6735825372182,79417.9745103894,0.0,1.0
2014-04-01,31.6,31.61,31.13,31.13,7900,23.0381095876558,23.0454001286645,22.6954541602444,22.6954541602444,10835.9585255971,0.0,1.0
2014-04-02,31.62,31.62,31.39,31.46,8600,23.0526906696733,23.0526906696733,22.885008226472,22.9360420135333,11796.1067493842,0.0,1.0
2014-04-03,31.38,31.71,31.31,31.4,11800,22.8777176854632,23.1183055387521,22.826683898402,22.8922987674807,16185.355772411,0.0,1.0
2014-04-04,31.4001,31.6975,31.4,31.41,7800,22.8923716728908,23.1091923624911,22.8922987674807,22.8995893084895,10698.7944936276,0.0,1.0
2014-04-07,31.3,31.58,31.011,31.18,19400,22.8193933573932,23.0235285056383,22.6086967222403,22.7319068652882,26609.8222020994,0.0,1.0
2014-04-08,31.71,31.94,31.3,31.3,45400,23.1183055387521,23.2859879819534,22.8193933573932,22.8193933573932,62272.4705141911,0.0,1.0
2014-04-09,32.2,32.21,31.72,31.86,20800,23.4755420481809,23.4828325891896,23.1255960797608,23.2276636538833,28530.1186496735,0.0,1.0
2014-04-10,31.77,32.19,31.6,32.15,75900,23.1620487848046,23.4682515071721,23.0381095876558,23.4390893431371,104107.500264914,0.0,1.0
2014-04-11,31.36,31.566,31.314,31.32,42300,22.8631366034457,23.013321748226,22.8296001148055,22.8339744394107,58020.3855231342,0.0,1.0
2014-04-14,31.66,31.87,31.47,31.83,40800,23.0818528337083,23.2349541948921,22.943332554542,23.2057920308571,55962.9250435903,0.0,1.0
2014-04-15,31.73,31.85,31.37,31.84,92900,23.1328866207696,23.2203731128746,22.8704271444545,23.2130825718658,127425.385699743,0.0,1.0
2014-04-16,31.94,32.13,31.7,31.7,7200,23.2859879819534,23.4245082611196,23.1110149977433,23.1110149977433,9875.81030181003,0.0,1.0
2014-04-17,31.97,32.22,31.91,31.994,5600,23.3078596049796,23.4901231301984,23.2641163589271,23.3253569034006,7681.18579029671,0.0,1.0
2014-04-21,32.1825,32.1825,31.97,32.13,8200,23.4627836014156,23.4627836014156,23.3078596049796,23.4245082611196,11247.4506215059,0.0,1.0
2014-04-22,32.27,32.47,31.86,31.98,62500,23.5265758352422,23.6723866554172,23.2276636538833,23.3151501459884,85727.5199809899,0.0,1.0
2014-04-23,32.03,32.4799,31.97,32.41,71600,23.3516028510321,23.6796042910159,23.3078596049796,23.6286434093647,98209.4468902223,0.0,1.0
2014-04-24,32.61,32.7084,32.2236,32.4,33100,23.7744542295397,23.8461931530658,23.4927477249615,23.6213528683559,45401.2945819324,0.0,1.0
2014-04-25,32.56,32.67,32.0825,32.67,46500,23.738001524496,23.8181974755922,23.3898781913281,23.8181974755922,63781.2748658565,0.0,1.0
2014-04-28,32.3,32.56,31.991,32.56,21500,23.5484474582684,23.738001524496,23.323169741098,23.738001524496,29490.2668734606,0.0,1.0
2014-04-29,32.5972,32.79,32.22,32.22,24400,23.7651223370485,23.9056839676973,23.4901231301984,23.4901231301984,33468.0238005785,0.0,1.0
2014-04-30,32.773,32.9,32.38,32.83,106300,23.8932900479824,23.9858799187935,23.6067717863384,23.9348461317323,145805.365983668,0.0,1.0
2014-05-01,32.7014,33.0,32.5735,32.94,9800,23.8410897743597,24.058785328881,23.7478437548578,24.0150420828285,13442.0751330192,0.0,1.0
2014-05-02,33.1816,33.29,32.7,32.7,22900,24.1911815536,24.2702110181348,23.8400690986185,23.8400690986185,31410.5633210347,0.0,1.0
2014-05-05,33.12,33.36,33.02,33.16,32100,24.1462718209861,24.3212448051961,24.0733664108985,24.1754339850211,44029.6542622364,0.0,1.0
2014-05-06,33.089,33.26,32.87,33.24,8900,24.1236711438589,24.2483393951086,23.9640082957673,24.2337583130911,12207.598845293,0.0,1.0
2014-05-07,33.08,33.25,32.6645,33.02,28200,24.1171096569511,24.2410488540998,23.8141876780374,24.0733664108985,38680.2570154226,0.0,1.0
2014-05-08,33.07,33.35,32.97,33.11,87300,24.1098191159423,24.3139542641874,24.0369137058548,24.1389812799773,119744.199909447,0.0,1.0
2014-05-09,33.0275,33.05,32.8,32.84,25600,24.0788343166551,24.0952380339248,23.912974508706,23.942136672741,35113.9921842135,0.0,1.0
2014-05-12,33.21,33.21,33.0712,33.11,9700,24.2118866900648,24.2118866900648,24.1106939808634,24.1389812799773,13304.9111010497,0.0,1.0
2014-05-13,33.36,33.4832,33.01,33.06,48500,24.3212448051961,24.4110642704239,24.0660758698898,24.1025285749336,66524.5555052483,0.0,1.0
2014-05-14,33.45,33.51,33.27,33.36,11000,24.3868596742749,24.4306029203274,24.2556299361173,24.3212448051961,15088.0435166542,0.0,1.0
2014-05-15,33.16,33.47,33.1001,33.47,9800,24.1754339850211,24.4014407562924,24.1317636443786,24.4014407562924,13442.0751330192,0.0,1.0
2014-05-16,33.065,33.2,32.9,33.2,14900,24.1061738454379,24.2045961490561,23.9858799187935,24.2045961490561,20437.4407634681,0.0,1.0
2014-05-19,32.81,33.287,32.81,33.06,184700,23.9202650497148,24.2680238558322,23.9202650497148,24.1025285749336,253341.967047821,0.0,1.0
2014-05-20,32.61,33.16,32.3004,33.16,37100,23.7744542295397,24.1754339850211,23.5487390799088,24.1754339850211,50887.8558607157,0.0,1.0
2014-05-21,32.77,33.259,32.63,32.63,129800,23.8911028856798,24.2476103410077,23.7890353115572,23.7890353115572,178038.91349652,0.0,1.0
2014-05-22,33.16,33.3799,32.96,33.1,58600,24.1754339850211,24.3357529818035,24.029623164846,24.1316907389686,80378.1227341762,0.0,1.0
2014-05-23,33.3,33.49,33.1,33.37,11300,24.2775015591436,24.4160218383099,24.1316907389686,24.3285353462049,15499.535612563,0.0,1.0
2014-05-27,33.21,33.46,32.96,33.41,21100,24.2118866900648,24.3941502152836,24.029623164846,24.3576975102399,28941.6107455823,0.0,1.0
2014-05-28,33.09,33.42,32.9075,33.39,25900,24.1244001979598,24.3649880512486,23.9913478245501,24.3431164282224,35525.4842801223,0.0,1.0
2014-05-29,33.07,33.28,32.691,33.28,11700,24.1098191159423,24.2629204771261,23.8335076117106,24.2629204771261,16048.1917404413,0.0,1.0
2014-05-30,33.0444,33.1,32.9,33.1,30500,24.0911553309599,24.1316907389686,23.9858799187935,24.1316907389686,41835.0297507232,0.0,1.0
2014-06-02,33.13,33.22,32.85,33.1,55600,24.1535623619948,24.2191772310736,23.9494272137498,24.1316907389686,76263.2017750888,0.0,1.0
2014-06-03,32.8305,33.0899,32.75,33.03,112900,23.9352106587827,24.1243272925497,23.8765218036622,24.0806569519073,154858.19209366,0.0,1.0
2014-06-04,32.89,33.1,32.75,32.95,44500,23.9785893777848,24.1316907389686,23.8765218036622,24.0223326238373,61037.9942264648,0.0,1.0
2014-06-05,33.12,33.26,32.89,33.1,91900,24.1462718209861,24.2483393951086,23.9785893777848,24.1316907389686,126053.745380048,0.0,1.0
2014-06-06,33.36,33.4856,32.93,32.93,67100,24.3212448051961,24.412814000266,24.0077515418198,24.0077515418198,92037.065451591,0.0,1.0
2014-06-09,33.37,33.65,33.25,33.65,74100,24.3285353462049,24.5326704944499,24.2410488540998,24.5326704944499,101638.547689462,0.0,1.0
2014-06-10,33.41,33.5,33.02,33.47,17800,24.3576975102399,24.4233123793186,24.0733664108985,24.4014407562924,24415.1976905859,0.0,1.0
2014-06-11,33.23,33.4001,33.0401,33.3999,59200,24.2264677720823,24.3504798746412,24.0880203983261,24.350334063821,81201.1069259939,0.0,1.0
2014-06-12,32.86,33.39,32.7,33.33,131000,23.9567177547585,24.3431164282224,23.8400690986185,24.2993731821699,179684.881880155,0.0,1.0
2014-06-13,32.99,33.2201,32.65,33.08,47100,24.0514947878723,24.2192501364837,23.8036163935747,24.1171096569511,64604.2590576741,0.0,1.0
2014-06-16,32.99,33.43,32.9724,33.18,20500,24.0514947878723,24.3722785922574,24.0386634356969,24.1900150670386,28118.6265537647,0.0,1.0
2014-06-17,32.7,33.02,32.7,33.0,15700,23.8400690986185,24.0733664108985,23.8400690986185,24.058785328881,21534.7530192247,0.0,1.0
2014-06-18,32.78,33.1499,32.68,33.1499,18300,23.8983934266885,24.1680705386022,23.825488016601,24.1680705386022,25101.0178504339,0.0,1.0
2014-06-19,32.79,32.98,32.59,32.94,10500,23.9056839676973,24.0442042468635,23.7598731475222,24.0150420828285,14402.2233568063,0.0,1.0
2014-06-20,32.84,33.0195,32.6,32.61,9800,23.942136672741,24.0730018838481,23.767163688531,23.7744542295397,13442.0751330192,0.0,1.0
2014-06-23,32.79,32.96,32.65,32.96,13100,23.9056839676973,24.029623164846,23.8036163935747,24.029623164846,17968.4881880155,0.0,1.0
2014-06-24,32.52,33.0,32.52,32.87,62300,23.708839360461,24.058785328881,23.708839360461,23.9640082957673,85453.1919170507,0.0,1.0
2014-06-25,32.6,32.77,32.52,32.67,35100,23.767163688531,23.8911028856798,23.708839360461,23.8181974755922,48144.575221324,0.0,1.0
2014-06-26,32.67,32.88,32.58,32.79,53100,23.8181974755922,23.971298836776,23.7525826065135,23.9056839676973,72834.1009758493,0.0,1.0
2014-06-27,32.75,32.93,32.63,32.93,48900,23.8765218036622,24.0077515418198,23.7890353115572,24.0077515418198,67073.2116331267,0.0,1.0
2014-06-30,32.97,32.99,32.63,32.63,16400,24.0369137058548,24.0514947878723,23.7890353115572,23.7890353115572,22494.9012430118,0.0,1.0
2014-07-01,33.19,33.19,32.9999,33.0,14200,24.1973056080473,24.1973056080473,24.058712423471,24.058785328881,19477.292539681,0.0,1.0
2014-07-02,33.26,33.34,33.0299,33.03,60400,24.2483393951086,24.3066637231786,24.0805840464972,24.0806569519073,82847.0753096288,0.0,1.0
2014-07-03,33.38,33.38,33.03,33.09,11500,24.3358258872136,24.3358258872136,24.0806569519073,24.1244001979598,15773.8636765022,0.0,1.0
2014-07-07,33.38,33.44,33.19,33.4,19000,24.3358258872136,24.3795691332661,24.1973056080473,24.3504069692311,26061.166074221,0.0,1.0
2014-07-08,33.02,33.368,32.92,33.25,14500,24.0733664108985,24.3270772380031,24.000461000811,24.2410488540998,19888.7846355897,0.0,1.0
2014-07-09,33.35,33.44,33.01,33.44,9500,24.3139542641874,24.3795691332661,24.0660758698898,24.3795691332661,13030.5830371105,0.0,1.0
2014-07-10,32.9,33.0899,32.63,33.04,15200,23.9858799187935,24.1243272925497,23.7890353115572,24.0879474929161,20848.9328593768,0.0,1.0
2014-07-11,33.16,33.16,32.62,33.06,65600,24.1754339850211,24.1754339850211,23.7817447705485,24.1025285749336,89979.604972047,0.0,1.0
2014-07-14,33.24,33.26,33.0,33.11,21300,24.2337583130911,24.2483393951086,24.058785328881,24.1389812799773,29215.9388095214,0.0,1.0
2014-07-15,33.07,33.41,33.07,33.25,30000,24.1098191159423,24.3576975102399,24.1098191159423,24.2410488540998,41149.2095908752,0.0,1.0
2014-07-16,33.47,33.49,33.25,33.43,17000,24.4014407562924,24.4160218383099,24.2410488540998,24.3722785922574,23317.8854348293,0.0,1.0
2014-07-17,33.31,33.66,33.26,33.44,25800,24.2847921001524,24.5399610354587,24.2483393951086,24.3795691332661,35388.3202481526,0.0,1.0
2014-07-18,33.58,33.58,33.0223,33.16,15500,24.4816367073886,24.4816367073886,24.0750432353306,24.1754339850211,21260.4249552856,0.0,1.0
2014-07-21,33.11,33.3186,33.089,33.28,18500,24.1389812799773,24.2910619654199,24.1236711438589,24.2629204771261,25375.3459143731,0.0,1.0
2014-07-22,33.6,33.71,33.42,33.52,47000,24.4962177894062,24.5764137405024,24.3649880512486,24.4378934613361,64467.0950257044,0.0,1.0
2014-07-23,33.8,33.9962,33.65,33.9,53500,24.6420286095812,24.7850690241729,24.5326704944499,24.7149340196687,73382.7571037274,0.0,1.0
2014-07-24,33.88,34.02,33.793,33.86,52100,24.7003529376512,24.8024205117737,24.6369252308751,24.6857718556337,71462.4606561533,0.0,1.0
2014-07-25,33.88,33.94,33.7,33.85,29600,24.7003529376512,24.7440961837037,24.5691231994937,24.6784813146249,40600.5534629969,0.0,1.0
2014-07-28,34.29,34.29,33.7701,34.0,29600,24.99926511901,24.99926511901,24.620229891965,24.7878394297562,40600.5534629969,0.0,1.0
2014-07-29,34.02,34.23,33.88,34.22,47500,24.8024205117737,24.9555218729575,24.7003529376512,24.9482313319488,65152.9151855525,0.0,1.0
2014-07-30,33.9228,34.0399,33.5114,34.0,62400,24.7315564531687,24.8169286883811,24.4316235960686,24.7878394297562,85590.3559490203,0.0,1.0
2014-07-31,33.42,34.5,33.2732,33.37,47800,24.3649880512486,25.1523664801938,24.2579629092401,24.3285353462049,65564.4072814613,0.0,1.0
2014-08-01,33.13,33.38,33.0,33.32,49600,24.1535623619948,24.3358258872136,24.058785328881,24.2920826411611,68033.3598569138,0.0,1.0
2014-08-04,33.6688,33.694,33.35,33.35,36800,24.5463767115464,24.5647488748884,24.3139542641874,24.3139542641874,50476.3637648069,0.0,1.0
2014-08-05,33.48,33.61,33.3401,33.57,36100,24.4087312973011,24.5035083304149,24.3067366285887,24.4743461663799,49516.2155410199,0.0,1.0
2014-08-06,33.47,33.53,33.1,33.15,143300,24.4014407562924,24.4451840023449,24.1316907389686,24.1681434440123,196556.057812414,0.0,1.0
2014-08-07,33.27,33.56,33.179,33.41,31900,24.2556299361173,24.4670556253711,24.1892860129377,24.3576975102399,43755.3261982974,0.0,1.0
2014-08-08,33.5454,33.64,33.36,33.5,33300,24.4564114354984,24.5253799534412,24.3212448051961,24.4233123793186,45675.6226458714,0.0,1.0
2014-08-11,33.75,33.819,33.58,33.78,38600,24.6055759045374,24.6558806374978,24.4816367073886,24.6274475275637,52945.3163402595,0.0,1.0
2014-08-12,33.68,33.799,33.6109,33.73,27400,24.5545421174762,24.6412995554803,24.5041644791057,24.5909948225199,37582.944759666,0.0,1.0
2014-08-13,33.69,33.86,33.65,33.86,12500,24.5618326584849,24.6857718556337,24.5326704944499,24.6857718556337,17145.503996198,0.0,1.0
2014-08-14,33.49,33.85,33.44,33.66,44400,24.4160218383099,24.6784813146249,24.3795691332661,24.5399610354587,60900.8301944953,0.0,1.0
2014-08-15,33.24,33.79,33.11,33.72,32600,24.2337583130911,24.6347380685724,24.1389812799773,24.5837042815112,44715.4744220844,0.0,1.0
2014-08-18,33.53,33.58,33.2901,33.51,29600,24.4451840023449,24.4816367073886,24.2702839235449,24.4306029203274,40600.5534629969,0.0,1.0
2014-08-19,33.58,33.61,33.34,33.54,44200,24.4816367073886,24.5035083304149,24.3066637231786,24.4524745433536,60626.5021305563,0.0,1.0
2014-08-20,33.5,33.62,33.3501,33.49,16200,24.4233123793186,24.5107988714237,24.3140271695974,24.4160218383099,22220.5731790727,0.0,1.0
2014-08-21,33.35,33.51,33.32,33.46,36900,24.3139542641874,24.4306029203274,24.2920826411611,24.3941502152836,50613.5277967764,0.0,1.0
2014-08-22,33.22,33.34,33.131,33.34,26800,24.2191772310736,24.3066637231786,24.1542914160957,24.3066637231786,36759.9605678485,0.0,1.0
2014-08-25,33.34,33.39,33.21,33.21,13200,24.3066637231786,24.3431164282224,24.2118866900648,24.2118866900648,18105.6522199851,0.0,1.0
2014-08-26,33.39,33.44,33.33,33.39,13100,24.3431164282224,24.3795691332661,24.2993731821699,24.3431164282224,17968.4881880155,0.0,1.0
2014-08-27,33.49,33.7,33.28,33.28,13900,24.4160218383099,24.5691231994937,24.2629204771261,24.2629204771261,19065.8004437722,0.0,1.0
2014-08-28,33.5818,33.64,33.4,33.49,26000,24.4829490047702,24.5253799534412,24.3504069692311,24.4160218383099,35662.6483120919,0.0,1.0
2014-08-29,33.67,33.73,33.43,33.5,64600,24.5472515764674,24.5909948225199,24.3722785922574,24.4233123793186,88607.9646523514,0.0,1.0
2014-09-02,33.52,33.52,33.29,33.5,19200,24.4378934613361,24.4378934613361,24.2702110181348,24.4233123793186,26335.4941381602,0.0,1.0
2014-09-03,33.72,33.81,33.49,33.49,24200,24.5837042815112,24.6493191505899,24.4160218383099,24.4160218383099,33193.6957366393,0.0,1.0
2014-09-04,33.58,33.86,33.55,33.68,15000,24.4816367073886,24.6857718556337,24.4597650843624,24.5545421174762,20574.6047954377,0.0,1.0
2014-09-05,33.74,33.74,33.45,33.49,16400,24.5982853635287,24.5982853635287,24.3868596742749,24.4160218383099,22494.9012430118,0.0,1.0
2014-09-08,33.36,33.63,33.3,33.62,19300,24.3212448051961,24.5180894124324,24.2775015591436,24.5107988714237,26472.6581701297,0.0,1.0
2014-09-09,32.98,33.26,32.96,33.26,33700,24.0442042468635,24.2483393951086,24.029623164846,24.2483393951086,46224.2787737499,0.0,1.0
2014-09-10,32.655,33.0,32.55,33.0,220200,23.8072616640791,24.058785328881,23.7307109834872,24.058785328881,302035.198397024,0.0,1.0
2014-09-11,32.37,32.5388,32.35,32.52,36600,23.5994812453297,23.7225455775574,23.5849001633122,23.708839360461,50202.0357008677,0.0,1.0
2014-09-12,32.25,32.358,32.1999,32.32,63600,23.5119947532247,23.5907325961192,23.4754691427708,23.5630285402859,87236.3243326553,0.0,1.0
2014-09-15,32.1,32.24,32.0,32.15,43200,23.4026366380934,23.5047042122159,23.3297312280059,23.4390893431371,59254.8618108603,0.0,1.0
2014-09-16,32.42,32.5324,31.93,31.95,29800,23.6359339503734,23.7178796313118,23.2786974409446,23.2932785229621,40874.8815269361,0.0,1.0
2014-09-17,32.01,32.4,32.01,32.26,15700,23.3370217690146,23.6213528683559,23.3370217690146,23.5192852942334,21534.7530192247,0.0,1.0
2014-09-18,32.42,32.43,32.22,32.25,21100,23.6359339503734,23.6432244913822,23.4901231301984,23.5119947532247,28941.6107455823,0.0,1.0
2014-09-19,32.0924,32.61,32.03,32.61,26000,23.3970958269267,23.7744542295397,23.3516028510321,23.7744542295397,35662.6483120919,0.0,1.0
2014-09-22,31.79,32.05,31.68,31.86,60002,23.1766298668221,23.3661839330496,23.0964339157258,23.2276636538833,82301.1624623897,0.0,1.0
2014-09-23,31.58,31.78,31.5,31.64,46721,23.0235285056383,23.1693393258133,22.9652041775683,23.0672717516908,64084.4073765093,0.0,1.0
2014-09-24,31.74,32.05,31.5,31.5,30977,23.1401771617783,23.3661839330496,22.9652041775683,22.9652041775683,42489.3021832181,0.0,1.0
2014-09-25,31.26,31.62,31.13,31.62,41824,22.7902311933582,23.0526906696733,22.6954541602444,23.0526906696733,57367.4847309589,0.0,1.0
2014-09-26,31.33,31.5111,31.2301,31.42,19292,22.8412649804195,22.973296678088,22.7684324757421,22.9068798494983,26461.6850475721,0.0,1.0
2014-09-29,31.44,31.468,31.0101,31.03,30715,22.9214609315158,22.9418744463403,22.6080405735495,22.6225487501569,42129.9324194577,0.0,1.0
2014-09-30,31.39,31.53,31.27,31.41,9976,22.885008226472,22.9870758005945,22.797521734367,22.8995893084895,13683.4838292857,0.0,1.0
2014-10-01,31.02,31.3,31.012,31.26,42220,22.6152582091482,22.8193933573932,22.6094257763412,22.7902311933582,57910.6542975583,0.0,1.0
2014-10-02,31.02,31.11,30.62,31.11,30449,22.6152582091482,22.6808730782269,22.3236365687981,22.6808730782269,41765.0760944186,0.0,1.0
2014-10-03,30.73,31.03,30.64,31.03,19746,22.4038325198944,22.6225487501569,22.3382176508156,22.6225487501569,27084.409752714,0.0,1.0
2014-10-06,31.11,31.13,30.84,30.89,18978,22.6808730782269,22.6954541602444,22.4840284709906,22.5204811760344,26030.9899871877,0.0,1.0
2014-10-07,30.8242,31.09,30.8242,31.09,5880,22.4725094161968,22.6662919962094,22.4725094161968,22.6662919962094,8065.24507981155,0.0,1.0
2014-10-08,31.01,31.18,30.4,30.6,27877,22.6079676681394,22.7319068652882,22.1632446666056,22.3090554867806,38237.217192161,0.0,1.0
2014-10-09,30.43,30.97,30.31,30.86,24067,22.1851162896318,22.5788055041044,22.0976297975268,22.4986095530082,33011.2675741198,0.0,1.0
2014-10-10,29.87,30.28,29.69,30.28,24612,21.7768459931417,22.0757581745005,21.6456162549842,22.0757581745005,33758.8115483541,0.0,1.0
2014-10-13,29.6,29.9,29.6,29.78,28950,21.5800013859054,21.798717616168,21.5800013859054,21.711231124063,39708.9872551946,0.0,1.0
2014-10-14,29.44,29.699,29.231,29.5,70728,21.4633527297654,21.6521777418921,21.3109804226825,21.5070959758179,97013.3765314474,0.0,1.0
2014-10-15,28.93,29.25,28.5,29.03,67012,21.091535138319,21.3248324505991,20.7780418749427,21.1644405484066,91916.3611034579,0.0,1.0
2014-10-16,28.62,28.89,28.22,28.49,50902,20.8655283670477,21.062372974284,20.5739067266977,20.770751333934,69819.2355531578,0.0,1.0
2014-10-17,28.958,29.0058,28.85,28.85,16518,21.1119486531435,21.1467974391654,21.033210810249,21.033210810249,22656.754800736,0.0,1.0
2014-10-20,29.06,29.22,28.82,28.82,11984,21.1863121714328,21.3029608275728,21.0113391872228,21.0113391872228,16437.737591235,0.0,1.0
2014-10-21,29.58,29.66,29.2001,29.27,49597,21.5654203038879,21.6237446319579,21.2884526509654,21.3394135326166,68029.2449359547,0.0,1.0
2014-10-22,29.42,29.76,29.42,29.62,13903,21.4487716477479,21.6966500420455,21.4487716477479,21.5945824679229,19069.9153647313,0.0,1.0
2014-10-23,29.482,29.6518,29.482,29.58,9795,21.4939730020021,21.6177663883308,21.4939730020021,21.5654203038879,13435.2169314208,0.0,1.0
2014-10-24,29.6,29.61,29.4,29.5,14043,21.5800013859054,21.5872919269142,21.4341905657304,21.5070959758179,19261.9450094887,0.0,1.0
2014-10-27,29.23,29.62,29.19,29.62,35868,21.3102513685816,21.5945824679229,21.2810892045466,21.5945824679229,49197.9949868504,0.0,1.0
2014-10-28,29.56,29.66,29.3303,29.43,43767,21.5508392218704,21.6237446319579,21.3833754948994,21.4560621887566,60032.5818721279,0.0,1.0
2014-10-29,29.64,29.88,29.5,29.72,52182,21.6091635499404,21.7841365341505,21.5070959758179,21.6674878780104,71574.9351623685,0.0,1.0
2014-10-30,29.63,29.69,29.4001,29.55,9923,21.6018730089317,21.6456162549842,21.4342634711405,21.5435486808617,13610.7868923418,0.0,1.0
2014-10-31,29.55,29.61,29.2801,29.61,82039,21.5435486808617,21.5872919269142,21.3467769790355,21.5872919269142,112528.000187527,0.0,1.0
2014-11-03,29.64,29.73,29.46,29.46,7385,21.6091635499404,21.6747784190192,21.4779338117829,21.4779338117829,10129.5637609538,0.0,1.0
2014-11-04,29.3,29.64,29.2,29.58,14422,21.3612851556429,21.6091635499404,21.2883797455553,21.5654203038879,19781.7966906534,0.0,1.0
2014-11-05,29.17,29.28,29.04,29.28,33337,21.2665081225291,21.3467040736254,21.1717310894153,21.3467040736254,45726.3733377002,0.0,1.0
2014-11-06,28.71,29.19,28.51,29.19,34206,20.9311432361265,21.2810892045466,20.7853324159515,21.2810892045466,46918.328775516,0.0,1.0
2014-11-07,29.14,29.1419,28.69,28.69,4717,21.2446364995028,21.2460217022945,20.916562154109,20.916562154109,6470.02738800529,0.0,1.0
2014-11-10,29.34,29.35,29.24,29.24,9847,21.3904473196779,21.3977378606866,21.3175419095904,21.3175419095904,13506.5422280449,0.0,1.0
2014-11-11,29.65,29.74,29.43,29.67,190423,21.6164540909492,21.6820689600279,21.4560621887566,21.6310351729667,261191.864597441,0.0,1.0
2014-11-12,29.51,29.64,29.27,29.64,101574,21.5143865168267,21.6091635499404,21.3394135326166,21.6091635499404,139322.993832785,0.0,1.0
2014-11-13,28.8301,29.35,28.8301,29.35,20642,21.0187026336416,21.3977378606866,21.0187026336416,21.3977378606866,28313.3994791616,0.0,1.0
2014-11-14,29.4,29.4,28.83,28.83,14419,21.4341905657304,21.4341905657304,21.0186297282315,21.0186297282315,19777.6817696943,0.0,1.0
2014-11-17,29.21,29.262,29.02,29.14,14830,21.2956702865641,21.3335810998096,21.1571500073978,21.2446364995028,20341.4259410893,0.0,1.0
2014-11-18,29.42,29.42,29.11,29.38,13202,21.4487716477479,21.4487716477479,21.2227648764766,21.4196094837129,18108.3955006245,0.0,1.0
2014-11-19,29.27,29.41,29.0,29.37,37910,21.3394135326166,21.4414811067391,21.1425689253803,21.4123189427041,51998.8845196694,0.0,1.0
2014-11-20,28.86,29.04,28.77,28.97,47222,21.0405013512578,21.1717310894153,20.974886482179,21.1206973023541,64771.599176677,0.0,1.0
2014-11-21,29.231,29.45,29.095,29.19,14961,21.3109804226825,21.4706432707741,21.2118290649635,21.2810892045466,20521.1108229695,0.0,1.0
2014-11-24,29.09,29.44,29.08,29.42,23406,21.2081837944591,21.4633527297654,21.2008932534503,21.4487716477479,32104.6133228008,0.0,1.0
2014-11-25,29.02,29.1,28.91,29.05,18582,21.1571500073978,21.2154743354678,21.0769540563015,21.1790216304241,25487.8204205881,0.0,1.0
2014-11-26,29.1655,29.2,29.04,29.15,11217,21.2632273790752,21.2883797455553,21.1717310894153,21.2519270405116,15385.6894660282,0.0,1.0
2014-11-28,28.53,29.15,28.51,29.15,17765,20.799913497969,21.2519270405116,20.7853324159515,21.2519270405116,24367.1902793966,0.0,1.0
2014-12-01,27.6599,28.07,27.58,27.82,96281,20.1655635247975,20.4645486115664,20.1073121021375,20.2822850863476,132062.901620635,0.0,1.0
2014-12-02,27.64,27.75,27.37,27.57,208783,20.1510553481901,20.2312512992863,19.9542107409538,20.1000215611288,286375.180867056,0.0,1.0
2014-12-03,27.7,27.7,27.5724,27.61,19974,20.1947985942426,20.1947985942426,20.1017712909709,20.1291837251638,27397.1437456047,0.0,1.0
2014-12-04,27.5,27.62,27.46,27.62,13421,20.0489877740675,20.1364742661726,20.0198256100325,20.1364742661726,18408.7847306379,0.0,1.0
2014-12-05,27.38,27.5,27.27,27.41,9844,19.9615012819625,20.0489877740675,19.8813053308662,19.9833729049888,13502.4273070859,0.0,1.0
2014-12-08,26.91,27.33,26.841,27.3,50576,19.6188458545512,19.9250485769188,19.5685411215908,19.9031769538925,69372.0808089368,0.0,1.0
2014-12-09,26.84,26.89,26.71,26.87,29798,19.5678120674899,19.6042647725337,19.4730350343761,19.5896836905162,40872.1382462967,0.0,1.0
2014-12-10,26.44,26.71,26.35,26.71,34090,19.2761904271398,19.4730350343761,19.2105755580611,19.4730350343761,46759.2184984313,0.0,1.0
2014-12-11,25.65,26.15,25.63,26.15,73371,18.7002376874484,19.064764737886,18.6856566054309,19.064764737886,100638.621896404,0.0,1.0
2014-12-12,25.48,25.7399,25.48,25.58,24276,18.5762984902997,18.7657796511171,18.5762984902997,18.6492039003872,33297.9404009362,0.0,1.0
2014-12-15,24.94,25.47,24.92,25.47,56129,18.1826092758271,18.5690079492909,18.1680281938096,18.5690079492909,76988.7995042077,0.0,1.0
2014-12-16,24.89,25.1575,24.56,24.91,32691,18.1461565707833,18.3411785427674,17.9055687174945,18.1607376528008,44840.2936911767,0.0,1.0
2014-12-17,24.77,24.969,24.35,24.57,25850,18.0586700786783,18.2037518447524,17.7524673563107,17.9128592585033,35456.9022641375,0.0,1.0
2014-12-18,25.57,25.82,25.3,25.3,38429,18.6419133593784,18.8241768845972,18.4450687521421,18.4450687521421,52710.7658455916,0.0,1.0
2014-12-19,25.8,26.6722,25.4,25.41,13598,18.8095958025797,19.4454767893631,18.5179741622296,18.5252647032384,18651.5650672241,0.0,1.0
2014-12-22,25.4,26.125,25.4,25.98,40131,19.0698681165922,19.6141852183453,19.0698681165922,19.5053217979947,53452.252200586,0.757,1.0
2014-12-23,25.66,25.93,25.42,25.42,29086,19.265071491014,19.4677826875289,19.0848837607785,19.0848837607785,38740.9286463394,0.0,1.0
2014-12-24,25.72,25.9899,25.7,25.78,25917,19.3101184235729,19.5127545418669,19.2951027793866,19.3551653561317,34519.9975152024,0.0,1.0
2014-12-26,25.76,25.99,25.76,25.78,18815,19.3401497119454,19.5128296200878,19.3401497119454,19.3551653561317,25060.5298934497,0.0,1.0
2014-12-29,26.19,26.47,25.955,25.99,47328,19.6629860619507,19.8732050805588,19.4865522427618,19.5128296200878,63038.25452018,0.0,1.0
2014-12-30,26.24,26.3585,26.04,26.22,35810,19.7005251724165,19.7894928642203,19.5503687305535,19.6855095282302,47696.9213651039,0.0,1.0
2014-12-31,25.94,26.066,25.8,26.02,41564,19.4752905096221,19.5698890679957,19.370181000318,19.5353530863673,55360.9282217029,0.0,1.0
2015-01-02,26.05,26.1999,25.94,26.08,43270,19.5578765526467,19.670418805823,19.4752905096221,19.5804000189261,57633.225006089,0.0,1.0
2015-01-05,25.84,26.3699,25.5,26.13,229199,19.4002122886906,19.7980517814064,19.1449463375236,19.6179391293919,305280.275899483,0.0,1.0
2015-01-06,25.67,25.977,25.56,25.56,14335,19.2725793131071,19.5030694513667,19.1899932700825,19.1899932700825,19093.4199321074,0.0,1.0
2015-01-07,25.69,25.69,25.5,25.64,19693,19.2875949572934,19.2875949572934,19.1449463375236,19.2500558468277,26229.9768903377,0.0,1.0
2015-01-08,25.8,26.1099,25.645,25.84,25651,19.370181000318,19.6028484069846,19.2538097578743,19.4002122886906,34165.7003612478,0.0,1.0
2015-01-09,25.71,25.9,25.6324,25.9,14865,19.3026106014797,19.4452592212495,19.2443499020369,19.4452592212495,19799.3503516412,0.0,1.0
2015-01-12,25.42,25.79,25.34,25.72,19997,19.0848837607785,19.3626731782249,19.0248211840333,19.3101184235729,26634.8879234287,0.0,1.0
2015-01-13,25.35,25.7799,25.2901,25.7,37782,19.0323290061264,19.3550902779108,18.9873571517885,19.2951027793866,50323.5153034449,0.0,1.0
2015-01-14,25.16,25.31,25.04,25.27,50467,18.8896803863567,19.0022977177538,18.7995865212389,18.9722664293813,67219.2273256827,0.0,1.0
2015-01-15,25.03,25.25,25.0,25.25,28348,18.7920786991457,18.957250785195,18.7695552328663,18.957250785195,37757.9538357434,0.0,1.0
2015-01-16,25.44,25.44,25.0501,25.14,22327,19.0998994049648,19.0998994049648,18.807169421553,18.8746647421704,29738.3178810018,0.0,1.0
2015-01-20,25.65,25.69,25.45,25.45,27423,19.2575636689208,19.2875949572934,19.1074072270579,19.1074072270579,36525.9054620287,0.0,1.0
2015-01-21,25.8895,25.93,25.69,25.69,15960,19.4373760080517,19.4677826875289,19.2875949572934,19.2875949572934,21257.8292372817,0.0,1.0
2015-01-22,26.09,26.18,25.79,25.9,27024,19.5879078410193,19.6554782398576,19.3626731782249,19.4452592212495,35994.4597310966,0.0,1.0
2015-01-23,25.67,25.988,25.49,25.83,35453,19.2725793131071,19.5113280556692,19.1374385154305,19.3927044665975,47221.4172900596,0.0,1.0
2015-01-26,25.61,25.69,25.4436,25.5,16940,19.2275323805482,19.2875949572934,19.1026022209183,19.1449463375236,22563.1345413254,0.0,1.0
2015-01-27,25.64,25.6599,25.44,25.46,12622,19.2500558468277,19.264996412793,19.0998994049648,19.114915049151,16811.7995384066,0.0,1.0
2015-01-28,25.42,25.67,25.27,25.67,24913,19.0848837607785,19.2725793131071,18.9722664293813,19.2725793131071,33182.7255506516,0.0,1.0
2015-01-29,24.89,25.32,24.75,25.19,213134,18.6869691898417,19.009805539847,18.5818596805376,18.9122038526361,283882.592522482,0.0,1.0
2015-01-30,25.11,25.25,24.92,25.03,7673,18.8521412758909,18.957250785195,18.7094926561211,18.7920786991457,10220.0077529864,0.0,1.0
2015-02-02,25.83,25.9,25.29,25.34,166053,19.3927044665975,19.4452592212495,18.9872820735676,19.0248211840333,221173.328216688,0.0,1.0
2015-02-03,26.61,26.7,26.35,26.59,162751,19.9783145898629,20.0458849887012,19.7831112154411,19.9632989456766,216775.248508574,0.0,1.0
2015-02-04,26.41,26.65,26.2,26.65,97798,19.828158148,20.0083458782355,19.6704938840439,20.0083458782355,130261.477678426,0.0,1.0
2015-02-05,26.57,26.6,26.3625,26.37,67486,19.9482833014903,19.9708067677698,19.7924959930575,19.7981268596274,89887.5854578444,0.0,1.0
2015-02-06,26.06,26.28,25.97,26.27,48313,19.5653843747398,19.7305564607891,19.4978139759015,19.7230486386959,64350.2195451626,0.0,1.0
2015-02-09,25.81,26.11,25.8,25.94,62634,19.3776888224112,19.6029234852056,19.370181000318,19.4752905096221,83424.9922586405,0.0,1.0
2015-02-10,25.54,25.6,25.34,25.6,42873,19.1749776258962,19.2200245584551,19.0248211840333,19.2200245584551,57104.4431635327,0.0,1.0
2015-02-11,25.06,25.34,24.918,25.23,45722,18.8146021654252,19.0248211840333,18.7079910917025,18.9422351410087,60899.1521545736,0.0,1.0
2015-02-12,25.19,25.2,24.98,25.07,61584,18.9122038526361,18.9197116747292,18.75453958868,18.8221099875183,82026.450861451,0.0,1.0
2015-02-13,25.37,25.44,25.19,25.3,42421,19.0473446503127,19.0998994049648,18.9122038526361,18.9947898956607,56502.4043906473,0.0,1.0
2015-02-17,25.42,25.77,25.2,25.31,94460,19.0848837607785,19.3476575340386,18.9197116747292,19.0022977177538,125815.447979551,0.0,1.0
2015-02-18,25.72,25.734,25.3705,25.4,18632,19.3101184235729,19.3206293745033,19.0477200414174,19.0698681165922,24816.7841070822,0.0,1.0
2015-02-19,25.48,25.815,25.48,25.64,23600,19.1299306933373,19.3814427334577,19.1299306933373,19.2500558468277,31433.8828320708,0.0,1.0
2015-02-20,26.11,26.15,25.51,25.51,15675,19.6029234852056,19.6329547735782,19.1524541596168,19.1524541596168,20878.2251437588,0.0,1.0
2015-02-23,25.9,26.13,25.67,25.85,51900,19.4452592212495,19.6179391293919,19.2725793131071,19.4077201107838,69127.9033467996,0.0,1.0
2015-02-24,26.2,26.21,25.91,26.02,20314,19.6704938840439,19.678001706137,19.4527670433426,19.5353530863673,27057.1142309612,0.0,1.0
2015-02-25,26.17,26.3399,26.076,26.14,23971,19.6479704177645,19.775528315127,19.5773968900889,19.625446951485,31928.0341257443,0.0,1.0
2015-02-26,25.89,26.13,25.761,26.06,36925,19.4377513991563,19.6179391293919,19.3409004941548,19.5653843747398,49182.0391345007,0.0,1.0
2015-02-27,25.77,25.9124,25.55,25.79,17435,19.3476575340386,19.454568920645,19.1824854479894,19.3626731782249,23222.4469142862,0.0,1.0
2015-03-02,25.7,25.905,25.6201,25.89,147107,19.2951027793866,19.4490131322961,19.2351152808623,19.4377513991563,195938.313634637,0.0,1.0
2015-03-03,25.79,25.84,25.7198,25.76,17887,19.3626731782249,19.4002122886906,19.309968267131,19.3401497119454,23824.4856871716,0.0,1.0
2015-03-04,25.73,25.79,25.59,25.79,23326,19.317626245666,19.3626731782249,19.212516736362,19.3626731782249,31068.9301246137,0.0,1.0
2015-03-05,25.68,25.9,25.5901,25.9,10715,19.2800871352003,19.4452592212495,19.2125918145829,19.4452592212495,14271.7819722728,0.0,1.0
2015-03-06,25.52,25.9073,25.47,25.53,21201,19.1599619817099,19.4507399313775,19.1224228712442,19.1674698038031,28238.5487255395,0.0,1.0
2015-03-09,25.57,25.645,25.25,25.59,255371,19.1975010921757,19.2538097578743,18.957250785195,19.212516736362,340139.919182573,0.0,1.0
2015-03-10,24.85,25.23,24.85,25.15,24308,18.6569379014691,18.9422351410087,18.6569379014691,18.8821725642635,32376.8993170329,0.0,1.0
2015-03-11,24.7693,24.9599,24.71,24.77,7390,18.5963497771774,18.7394488662728,18.5518283921651,18.5968753247239,9843.06754783911,0.0,1.0
2015-03-12,24.9,25.0699,24.89,24.9,46161,18.6944770119348,18.8220349092974,18.6869691898417,18.6944770119348,61483.8756530178,0.0,1.0
2015-03-13,24.5581,24.8,24.51,24.8,46974,18.4377845745702,18.6193987910034,18.4016719503021,18.6193987910034,62566.7462776987,0.0,1.0
2015-03-16,24.3,24.6599,24.28,24.51,66927,18.244007686346,18.5142142034784,18.2289920421598,18.4016719503021,89143.0286568646,0.0,1.0
2015-03-17,24.44,24.45,24.16,24.33,50984,18.3491171956501,18.3566250177432,18.138898177042,18.2665311526255,67907.8424707752,0.0,1.0
2015-03-18,24.7299,24.73,24.09,24.32,30954,18.5667689581304,18.5668440363513,18.08634342239,18.2590233305323,41229.0003891491,0.0,1.0
2015-03-19,24.27,24.46,24.18,24.33,20782,18.2214842200666,18.3641328398364,18.1539138212283,18.2665311526255,27680.4641108515,0.0,1.0
2015-03-20,24.66,24.9099,24.18,24.25,20350,18.5142892816993,18.7019097558071,18.1539138212283,18.2064685758803,27105.0642217221,0.0,1.0
2015-03-23,24.8703,24.9399,24.67,24.69,19263,18.6721787803182,18.7244332220865,18.5217971037925,18.5368127479788,25657.2408895838,0.0,1.0
2015-03-24,24.87,24.9799,24.8401,24.92,26874,18.6719535456554,18.7544645104591,18.6495051575969,18.7094926561211,35794.6681029267,0.0,1.0
2015-03-25,24.73,24.9891,24.73,24.94,31720,18.5668440363513,18.7613717067848,18.5668440363513,18.7245083003074,42249.2696370037,0.0,1.0
2015-03-26,24.6,24.75,24.53,24.74,12654,18.4692423491404,18.5818596805376,18.4166875944884,18.5743518584445,16854.4217524163,0.0,1.0
2015-03-27,24.6273,24.74,24.55,24.6,13203,18.4897387034547,18.5743518584445,18.4317032386747,18.4692423491404,17585.6591115183,0.0,1.0
2015-03-30,24.88,24.96,24.73,24.73,10163,18.6794613677485,18.7395239444937,18.5668440363513,18.5668440363513,13536.5487806075,0.0,1.0
2015-03-31,25.01,25.082,24.81,24.84,17246,18.7770630549595,18.8311193740301,18.6269066130965,18.649430079376,22970.709462792,0.0,1.0
2015-04-01,26.04,26.09,25.31,25.31,67382,19.5503687305535,19.5879078410193,19.0022977177538,19.0022977177538,89749.0632623134,0.0,1.0
2015-04-02,25.9,26.1,25.602,25.9,32351,19.4452592212495,19.5954156631124,19.2215261228737,19.4452592212495,43089.7264195051,0.0,1.0
2015-04-06,26.25,26.25,25.92,25.92,22096,19.7080329945096,19.7080329945096,19.4602748654358,19.4602748654358,29430.6387736202,0.0,1.0
2015-04-07,25.9,26.3,25.88,26.3,36029,19.4452592212495,19.7455721049754,19.4302435770632,19.7455721049754,47988.6171422321,0.0,1.0
2015-04-08,25.86,26.189,25.86,26.14,27025,19.4152279328769,19.6622352797414,19.4152279328769,19.625446951485,35995.7916752844,0.0,1.0
2015-04-09,26.13,26.2199,25.91,26.02,18735,19.6179391293919,19.6854344500093,19.4527670433426,19.5353530863673,24953.9743584256,0.0,1.0
2015-04-10,26.11,26.22,26.0,26.13,4450,19.6029234852056,19.6855095282302,19.520337442181,19.6179391293919,5927.15163570825,0.0,1.0
2015-04-13,26.23,26.305,26.12,26.12,27332,19.6930173503233,19.7493260160219,19.6104313072987,19.6104313072987,36404.698540939,0.0,1.0
2015-04-14,26.29,26.3894,26.18,26.24,11959,19.7380642828822,19.8126920344881,19.6554782398576,19.7005251724165,15928.7205418955,0.0,1.0
2015-04-15,26.51,26.5599,26.21,26.32,31367,19.9032363689314,19.9407004011762,19.678001706137,19.7605877491616,41779.0933387104,0.0,1.0
2015-04-16,26.54,26.7,26.41,26.49,18157,19.9257598352109,20.0458849887012,19.828158148,19.8882207247451,24184.1106178775,0.0,1.0
2015-04-17,26.22,26.65,26.081,26.47,29086,19.6855095282302,20.0083458782355,19.5811508011354,19.8732050805588,38740.9286463394,0.0,1.0
2015-04-20,26.11,26.35,26.0705,26.09,44750,19.6029234852056,19.7831112154411,19.5732675879376,19.5879078410193,59604.5024040324,0.0,1.0
2015-04-21,26.1767,26.399,26.16,26.23,8517,19.6530006585669,19.8198995436975,19.6404625956713,19.6930173503233,11344.1686474892,0.0,1.0
2015-04-22,26.33,26.366,26.14,26.28,41422,19.7680955712548,19.7951237307901,19.625446951485,19.7305564607891,55171.7921470353,0.0,1.0
2015-04-23,26.62,26.7299,26.3,26.32,13228,19.985822411956,20.0683333767597,19.7455721049754,19.7605877491616,17618.9577162133,0.0,1.0
2015-04-24,26.52,26.71,26.49,26.65,24330,19.9107441910246,20.0533928107944,19.8882207247451,20.0083458782355,32406.2020891644,0.0,1.0
2015-04-27,26.64,26.75,26.4501,26.49,15701,20.0008380561423,20.0834240991669,19.8582645145935,19.8882207247451,20912.8556926417,0.0,1.0
2015-04-28,26.77,26.91,26.67,26.79,14761,20.0984397433532,20.2035492526573,20.0233615224218,20.1134553875395,19660.8281561101,0.0,1.0
2015-04-29,26.86,26.97,26.67,26.89,32328,20.1660101421916,20.2485961852162,20.0233615224218,20.188533608471,43059.0917031857,0.0,1.0
2015-04-30,26.68,26.81,26.51,26.81,16471,20.0308693445149,20.1284710317258,19.9032363689314,20.1284710317258,21938.4527172474,0.0,1.0
2015-05-01,27.11,27.15,26.65,26.65,121116,20.3537056945202,20.3837369828928,20.0083458782355,20.0083458782355,161319.752249538,0.0,1.0
2015-05-04,26.83,27.245,26.83,26.93,37101,20.1434866759121,20.4550612927777,20.1434866759121,20.2185648968436,49416.4613115533,0.0,1.0
2015-05-05,26.84,27.14,26.84,27.08,17337,20.1509944980053,20.3762291607997,20.1509944980053,20.3311822282408,23091.9163838818,0.0,1.0
2015-05-06,26.81,26.91,26.67,26.86,23715,20.1284710317258,20.2035492526573,20.0233615224218,20.1660101421916,31587.0564136677,0.0,1.0
2015-05-07,26.56,26.63,26.42,26.63,19391,19.9407754793972,19.9933302340492,19.8356659700931,19.9933302340492,25827.7297456222,0.0,1.0
2015-05-08,26.8,26.87,26.6301,26.73,7245,20.1209632096327,20.1735179642847,19.9934053122701,20.0684084549807,9649.93564060816,0.0,1.0
2015-05-11,26.42,26.79,26.42,26.65,17401,19.8356659700931,20.1134553875395,19.8356659700931,20.0083458782355,23177.160811901,0.0,1.0
2015-05-12,26.52,26.69,26.42,26.46,23986,19.9107441910246,20.0383771666081,19.8356659700931,19.8656972584657,31948.0132885614,0.0,1.0
2015-05-13,26.7,26.881,26.7,26.82,32704,20.0458849887012,20.1817765685872,20.0458849887012,20.135978853819,43559.9027177984,0.0,1.0
2015-05-14,26.8,26.95,26.781,26.95,12511,20.1209632096327,20.2335805410299,20.1066983476557,20.2335805410299,16663.9537335609,0.0,1.0
2015-05-15,26.8,26.89,26.65,26.89,12015,20.1209632096327,20.188533608471,20.0083458782355,20.188533608471,16003.3094164123,0.0,1.0
2015-05-18,27.05,27.24,26.8,26.97,42771,20.3086587619613,20.4513073817311,20.1209632096327,20.2485961852162,56968.5848563772,0.0,1.0
2015-05-19,26.8,27.05,26.72,27.05,14799,20.1209632096327,20.3086587619613,20.0609006328875,20.3086587619613,19711.4420352464,0.0,1.0
2015-05-20,26.64,26.76,26.57,26.58,29486,20.0008380561423,20.0909319212601,19.9482833014903,19.9557911235835,39273.7063214593,0.0,1.0
2015-05-21,26.66,26.927,26.55,26.7,75105,20.0158537003286,20.2163125502156,19.933267657304,20.0458849887012,100035.66822469,0.0,1.0
2015-05-22,26.52,26.69,26.52,26.68,7290,19.9107441910246,20.0383771666081,19.9107441910246,20.0308693445149,9709.87312905913,0.0,1.0
2015-05-26,25.97,26.2,25.9,26.2,57354,19.4978139759015,19.6704938840439,19.4452592212495,19.6704938840439,76392.3269470588,0.0,1.0
2015-05-27,25.98,25.98,25.85,25.9,12962,19.5053217979947,19.5053217979947,19.4077201107838,19.4452592212495,17264.6605622585,0.0,1.0
2015-05-28,25.76,25.86,25.5701,25.82,5962,19.3401497119454,19.4152279328769,19.1975761703966,19.3851966445043,7941.05124766128,0.0,1.0
2015-05-29,25.76,25.9,25.61,25.76,8707,19.3401497119454,19.4452592212495,19.2275323805482,19.3401497119454,11597.2380431712,0.0,1.0
2015-06-01,25.5,25.67,25.5,25.67,35460,19.1449463375236,19.2725793131071,19.1449463375236,19.2725793131071,47230.7408993742,0.0,1.0
2015-06-02,25.78,25.86,25.55,25.55,12444,19.3551653561317,19.4152279328769,19.1824854479894,19.1824854479894,16574.7134729784,0.0,1.0
2015-06-03,25.51,25.71,25.5,25.62,25425,19.1524541596168,19.3026106014797,19.1449463375236,19.2350402026414,33864.680974805,0.0,1.0
2015-06-04,25.12,25.43,25.12,25.43,14912,18.8596490979841,19.0923915828716,18.8596490979841,19.0923915828716,19861.9517284677,0.0,1.0
2015-06-05,25.11,25.2599,25.04,25.1,5635,18.8521412758909,18.9646835290672,18.7995865212389,18.8446334537978,7505.5054982508,0.0,1.0
2015-06-08,25.17,25.39,25.04,25.21,7107,18.8971882084498,19.062360294499,18.7995865212389,18.9272194968224,9466.12734269181,0.0,1.0
2015-06-09,24.9,25.37,24.9,25.12,47734,18.6944770119348,19.0473446503127,18.6944770119348,18.8596490979841,63579.0238604266,0.0,1.0
2015-06-10,25.04,25.23,25.02,25.04,55957,18.7995865212389,18.9422351410087,18.7845708770526,18.7995865212389,74531.6009167026,0.0,1.0
2015-06-11,24.93,25.03,24.92,25.0,11675,18.7170004782143,18.7920786991457,18.7094926561211,18.7695552328663,15550.4483925604,0.0,1.0
2015-06-12,24.93,25.0972,24.8,24.85,5549,18.7170004782143,18.8425312636117,18.6193987910034,18.6569379014691,7390.95829810002,0.0,1.0
2015-06-15,24.9,24.9,24.6001,24.86,20107,18.6944770119348,18.6944770119348,18.4693174273614,18.6644457235623,26781.4017840868,0.0,1.0
2015-06-16,24.79,24.79,24.57,24.6,15477,18.6118909689102,18.6118909689102,18.446718882861,18.4692423491404,20614.5001945746,0.0,1.0
2015-06-17,24.9,24.9,24.63,24.79,3065,18.6944770119348,18.6944770119348,18.4917658154199,18.6118909689102,4082.40893560581,0.0,1.0
2015-06-18,24.846,25.0276,24.805,24.87,5431,18.6539347726318,18.7902768218434,18.6231527020499,18.6719535456554,7233.78888393969,0.0,1.0
2015-06-19,24.918,25.1199,24.86,24.99,4442,18.7079910917025,18.8595740197631,18.6644457235623,18.7620474107732,5916.49608220586,0.0,1.0
2015-06-22,24.96,25.0699,24.87,25.05,26560,18.7395239444937,18.8220349092974,18.6719535456554,18.807094343332,35376.4376279576,0.0,1.0
2015-06-23,25.01,25.062,24.6254,24.87,32001,18.7770630549595,18.8161037298438,18.488312217257,18.6719535456554,42623.5459537752,0.0,1.0
2015-06-24,24.96,25.13,24.6,25.0,26606,18.7395239444937,18.8671569200772,18.4692423491404,18.7695552328663,35437.7070605964,0.0,1.0
2015-06-25,24.94,24.9999,24.9,24.98,11012,18.7245083003074,18.7694801546454,18.6944770119348,18.75453958868,14667.3693960493,0.0,1.0
2015-06-26,24.61,24.87,24.61,24.76,12466,18.4767501712336,18.6719535456554,18.4767501712336,18.5893675026308,16604.0162451099,0.0,1.0
2015-06-29,24.33,24.6,24.11,24.37,47235,18.2665311526255,18.4692423491404,18.1013590665763,18.2965624409981,62914.3837107145,0.0,1.0
2015-06-30,24.36,24.6,24.32,24.6,6925,18.2890546189049,18.4692423491404,18.2590233305323,18.4692423491404,9223.7135005123,0.0,1.0
2015-07-01,24.31,24.4035,24.22,24.31,16068,18.2515155084392,18.3217136450101,18.1839451096009,18.2515155084392,21401.6792095641,0.0,1.0
2015-07-02,24.42,24.5,24.1,24.26,7945,18.3341015514638,18.394164128209,18.0938512444831,18.2139763979735,10582.2965720679,0.0,1.0
2015-07-06,23.5299,23.875,23.22,23.69,36688,17.6658303069528,17.9249252473873,17.4331629002862,17.7860305386641,48866.3683619921,0.0,1.0
2015-07-07,23.08,23.48,22.84,23.26,38931,17.3280533909822,17.628366274708,17.1478656607467,17.4631941886588,51853.9191752265,0.0,1.0
2015-07-08,22.74,22.95,22.73,22.95,26758,17.0727874398152,17.2304517037713,17.065279617722,17.2304517037713,35640.1625771419,0.0,1.0
2015-07-09,23.26,23.27,23.02,23.02,7548,17.4631941886588,17.470702010752,17.2830064584233,17.2830064584233,10053.5147295115,0.0,1.0
2015-07-10,23.23,23.55,23.2,23.47,5693,17.4406707223794,17.6809210293601,17.4181472560999,17.6208584526149,7582.75826114316,0.0,1.0
2015-07-13,23.26,23.51,23.01,23.25,8378,17.4631941886588,17.6508897409875,17.2754986363301,17.4556863665657,11159.0284053851,0.0,1.0
2015-07-14,23.26,23.41,23.26,23.29,4825,17.4631941886588,17.575811520056,17.4631941886588,17.4857176549382,6426.63070613311,0.0,1.0
2015-07-15,23.15,23.53,23.09,23.33,27723,17.3806081456342,17.6659053851738,17.3355612130753,17.5157489433108,36925.4887183685,0.0,1.0
2015-07-16,23.38,23.5199,23.2601,23.3299,6466,17.5532880537766,17.6583224848597,17.4632692668797,17.5156738650899,8612.35111831225,0.0,1.0
2015-07-17,23.39,23.632,23.39,23.58,21801,17.5607958758697,17.7424851705239,17.5607958758697,17.7034444956395,29037.7152382193,0.0,1.0
2015-07-20,23.18,23.574,23.18,23.45,9674,17.4031316119136,17.6989398023836,17.4031316119136,17.6058428084286,12885.2280727734,0.0,1.0
2015-07-21,23.19,23.45,23.18,23.31,14606,17.4106394340068,17.6058428084286,17.4031316119136,17.5007332991245,19454.3768070011,0.0,1.0
2015-07-22,23.09,23.18,22.86,23.18,50802,17.3355612130753,17.4031316119136,17.1628813049329,17.4031316119136,67665.4286285958,0.0,1.0
2015-07-23,23.15,23.19,22.85,23.11,106070,17.3806081456342,17.4106394340068,17.1553734828398,17.3505768572616,141279.319999904,0.0,1.0
2015-07-24,22.62,22.92,22.5144,22.92,75756,16.9826935746974,17.2079282374918,16.9034109733938,17.2079282374918,100902.763890947,0.0,1.0
2015-07-27,22.29,22.5445,22.27,22.54,26899,16.7349354456236,16.9260095178942,16.7199198014373,16.9226309979523,35827.9667076217,0.0,1.0
2015-07-28,22.26,22.6497,22.26,22.48,21092,16.7124119793442,17.0049918063141,16.7124119793442,16.8775840653934,28093.3668090693,0.0,1.0
2015-07-29,22.74,22.74,22.35,22.35,10012,17.0727874398152,17.0727874398152,16.7799823781825,16.7799823781825,13335.4252082497,0.0,1.0
2015-07-30,22.5421,22.5899,22.5001,22.54,2711,16.9242076405918,16.9600950301971,16.8926747878006,16.9226309979523,3610.90069312474,0.0,1.0
2015-07-31,22.41,22.54,22.28,22.53,35883,16.8250293107414,16.9226309979523,16.7274276235305,16.9151231758591,47794.1532908132,0.0,1.0
2015-08-03,22.1045,22.4999,21.95,22.45,50415,16.5956653457957,16.8925246313587,16.4796694944566,16.8550605991139,67149.9662279174,0.0,1.0
2015-08-04,22.2203,22.4,22.19,22.33,15182,16.6826059256344,16.8175214886482,16.6598572246921,16.7649667339962,20221.5766591736,0.0,1.0
2015-08-05,22.23,22.4125,22.21,22.4,16470,16.6898885130647,16.8269062662646,16.6748728688784,16.8175214886482,21937.1207730596,0.0,1.0
2015-08-06,22.35,22.4,22.24,22.4,8573,16.7799823781825,16.8175214886482,16.6973963351579,16.8175214886482,11418.757522006,0.0,1.0
2015-08-07,22.28,22.41,22.17,22.17,9471,16.7274276235305,16.8250293107414,16.6448415805058,16.6448415805058,12614.8434026501,0.0,1.0
2015-08-10,22.3549,22.5,22.0911,22.13,21489,16.7836612110081,16.8925997095797,16.5856048641909,16.6148102921333,28622.1486516258,0.0,1.0
2015-08-11,22.2199,22.39,22.02,22.38,32516,16.6823056127506,16.8100136665551,16.5322242491086,16.8025058444619,43309.4972104922,0.0,1.0
2015-08-12,21.99,22.23,21.89,21.92,17941,16.5097007828292,16.6898885130647,16.4346225618977,16.4571460281772,23896.4106733128,0.0,1.0
2015-08-13,21.8,22.1,21.63,21.97,64386,16.3670521630594,16.5922868258538,16.2394191874759,16.4946851386429,85758.5584756657,0.0,1.0
2015-08-14,21.87,22.0,21.58,21.65,49667,16.4196069177114,16.5172086049223,16.2018800770102,16.2544348316622,66153.6719754433,0.0,1.0
2015-08-17,21.3,21.4,21.1801,21.29,39680,15.9916610584021,16.0667392793336,15.9016422715053,15.9841532363089,52851.5453718884,0.0,1.0
2015-08-18,21.03,21.19,20.998,21.12,37669,15.7889498618871,15.9090750153775,15.7649248311891,15.8565202607255,50173.0056102236,0.0,1.0
2015-08-19,20.75,21.0,20.58,20.98,63554,15.578730843279,15.7664263956077,15.4510978676955,15.7514107514214,84650.3809114165,0.0,1.0
2015-08-20,20.58,21.1599,20.51,20.94,80126,15.4510978676955,15.8864764708771,15.3985431130435,15.7213794630488,106723.359991632,0.0,1.0
2015-08-21,20.38,20.62,20.02,20.28,199213,15.3009414258326,15.4811291560681,15.0306598304793,15.2258632049011,265340.597484124,0.0,1.0
2015-08-24,19.54,20.15,19.1,19.67,125359,14.6702843700083,15.1282615176902,14.3399401979099,14.7678860572192,166971.191438371,0.0,1.0
2015-08-25,19.26,20.2399,19.26,19.96,135901,14.4600653514002,15.1957568383076,14.4600653514002,14.9856128979205,181012.547066155,0.0,1.0
2015-08-26,19.5,19.71,19.15,19.71,66229,14.6402530816357,14.7979173455918,14.3774793083756,14.7979173455918,88213.3316137804,0.0,1.0
2015-08-27,19.98,19.995,19.59,19.59,8543,15.0006285421068,15.0118902752465,14.707823480474,14.707823480474,11378.799196372,0.0,1.0
2015-08-28,20.07,20.22,19.9101,20.06,8566,15.0681989409451,15.1808162723423,14.9481488656757,15.0606911188519,11409.4339126914,0.0,1.0
2015-08-31,20.54,20.54,20.09,20.13,38318,15.421066579323,15.421066579323,15.0832145851314,15.1132458735039,51037.4373881052,0.0,1.0
2015-09-01,19.95,20.3,19.94,20.13,18716,14.9781050758273,15.2408788490874,14.9705972537342,15.1132458735039,24928.6674188575,0.0,1.0
2015-09-02,20.15,20.23,19.93,20.17,9461,15.1282615176902,15.1883240944354,14.963089431641,15.1432771618765,12601.5239607721,0.0,1.0
2015-09-03,20.15,20.379,20.09,20.11,5700,15.1282615176902,15.3001906436233,15.0832145851314,15.0982302293177,7592.08187045779,0.0,1.0
2015-09-04,19.88,20.051,19.75,20.051,6866,14.9255503211753,15.0539340789681,14.8279486339644,15.0539340789681,9145.1287934321,0.0,1.0
2015-09-08,20.47,20.47,19.82,20.06,12523,15.3685118246709,15.3685118246709,14.8805033886164,15.0606911188519,16679.9370638145,0.0,1.0
2015-09-09,19.96,20.39,19.94,20.39,43495,14.9856128979205,15.3084492479258,14.9705972537342,15.3084492479258,57932.9124483438,0.0,1.0
2015-09-10,19.99,20.04,19.93,19.93,7415,15.0081363641999,15.0456754746656,14.963089431641,14.963089431641,9876.36615253409,0.0,1.0
2015-09-11,19.9001,20.1,19.9001,20.1,11193,14.9406410435825,15.0907224072245,14.9406410435825,15.0907224072245,14908.451294041,0.0,1.0
2015-09-14,20.12,20.19,20.06,20.06,5938,15.1057380514108,15.1582928060628,15.0606911188519,15.0606911188519,7909.08458715408,0.0,1.0
2015-09-15,20.41,20.48,20.2,20.2,7753,15.3234648921121,15.3760196467641,15.165800628156,15.165800628156,10326.5632880103,0.0,1.0
2015-09-16,20.6,20.73,20.35,20.41,59866,15.4661135118818,15.5637151990927,15.2784179595532,15.3234648921121,79738.1707468115,0.0,1.0
2015-09-17,20.86,21.03,20.64,20.66,13568,15.6613168863036,15.7889498618871,15.4961448002544,15.5111604444407,18071.8187400651,0.0,1.0
2015-09-18,20.4,20.7899,20.4,20.53,6740,15.3159570700189,15.6086870534307,15.3159570700189,15.4135587572298,8977.30382576936,0.0,1.0
2015-09-21,20.25,20.416,20.25,20.38,2950,15.2033397386217,15.3279695853679,15.2033397386217,15.3009414258326,3929.23535400885,0.0,1.0
2015-09-22,19.86,20.2099,19.8,20.11,29446,14.910534676989,15.1732333720282,14.8654877444301,15.0982302293177,39220.4285539472,0.0,1.0
2015-09-23,19.74,19.98,19.74,19.97,8018,14.8204408118712,15.0006285421068,14.8204408118712,14.9931207200136,10679.5284977773,0.0,1.0
2015-09-24,19.97,19.97,19.5901,19.69,119002,14.9931207200136,14.9931207200136,14.707898558695,14.7829017014055,158504.022236529,0.0,1.0
2015-09-25,19.62,20.0432,19.62,20.0432,4281,14.7303469467535,15.0480779777354,14.7303469467535,15.0480779777354,5702.05306797012,0.0,1.0
2015-09-28,19.44,19.64,19.44,19.6,38829,14.5952061490768,14.7453625909398,14.5952061490768,14.7153313025672,51718.0608680711,0.0,1.0
2015-09-29,19.57,19.57,19.39,19.43,6748,14.6928078362877,14.6928078362877,14.5576670386111,14.5876983269837,8987.95937927178,0.0,1.0
2015-09-30,19.73,19.79,19.59,19.64,11258,14.8129329897781,14.857979922337,14.707823480474,14.7453625909398,14995.027666248,0.0,1.0
2015-10-01,19.8328,19.98,19.8328,19.87,2764,14.8901134008956,15.0006285421068,14.8901134008956,14.9180424990821,3681.49373507813,0.0,1.0
2015-10-02,20.31,20.31,19.7999,19.84,7576,15.2483866711806,15.2483866711806,14.8654126662092,14.8955190328027,10090.8091667698,0.0,1.0
2015-10-05,20.54,20.5799,20.27,20.27,10611,15.421066579323,15.4510227894746,15.218355382808,15.218355382808,14133.2597767416,0.0,1.0
2015-10-06,20.64,20.6593,20.512,20.6593,13732,15.4961448002544,15.5106348968942,15.4000446774621,15.5106348968942,18290.2575868642,0.0,1.0
2015-10-07,20.97,21.13,20.78,21.13,43134,15.7439029293283,15.8640280828186,15.6012543095585,15.8640280828186,57452.0805965481,0.0,1.0
2015-10-08,21.1217,21.16,20.83,20.91,8977,15.8577965904813,15.886551549098,15.6387934200242,15.6988559967694,11956.8629738771,0.0,1.0
2015-10-09,21.34,21.4605,21.1635,21.21,26170,16.0216923467747,16.1121616029971,15.8891792868306,15.9240906595638,34856.9793947157,0.0,1.0
2015-10-12,21.33,21.4,21.27,21.31,12090,16.0141845246815,16.0667392793336,15.9691375921227,15.9991688804952,16103.2052304973,0.0,1.0
2015-10-13,21.01,21.11,20.86,21.04,21396,15.7739342177008,15.8490124386323,15.6613168863036,15.7964576839803,28498.2778421605,0.0,1.0
2015-10-14,21.182,21.244,21.1118,21.12,9277,15.903068757703,15.9496172546805,15.8503638466091,15.8565202607255,12356.4462302169,0.0,1.0
2015-10-15,21.38,21.47,21.06,21.25,59014,16.0517236351473,16.1192940339856,15.8114733281666,15.9541219479364,78603.3542988059,0.0,1.0
2015-10-16,21.26,21.39,21.23,21.24,42238,15.9616297700295,16.0592314572404,15.9391063037501,15.9466141258432,56258.6586042799,0.0,1.0
2015-10-19,20.93,21.23,20.91,21.23,12464,15.7138716409557,15.9391063037501,15.6988559967694,15.9391063037501,16601.3523567343,0.0,1.0
2015-10-20,20.94,21.02,20.82,20.9,27085,15.7213794630488,15.781442039794,15.6312855979311,15.6913481746762,36075.7083265524,0.0,1.0
2015-10-21,20.8,20.92,20.79,20.79,17810,15.6162699537448,15.7063638188625,15.6087621316516,15.6087621316516,23721.925984711,0.0,1.0
2015-10-22,21.07,21.08,20.6,20.603,17975,15.8189811502597,15.8264889723529,15.4661135118818,15.4683658585098,23941.696775698,0.0,1.0
2015-10-23,21.04,21.09,20.88,20.95,13861,15.7964576839803,15.833996794446,15.6763325304899,15.728887285142,18462.0783870904,0.0,1.0
2015-10-26,20.85,21.0795,20.85,21.03,9002,15.6538090642105,15.8261135812482,15.6538090642105,15.7889498618871,11990.1615785721,0.0,1.0
2015-10-27,20.47,20.64,20.27,20.6,7584,15.3685118246709,15.4961448002544,15.218355382808,15.4661135118818,10101.4647202722,0.0,1.0
2015-10-28,20.53,20.8,20.4,20.69,4303,15.4135587572298,15.6162699537448,15.3159570700189,15.5336839107202,5731.35584010172,0.0,1.0
2015-10-29,20.3,20.45,20.27,20.33,28928,15.2408788490874,15.3534961804846,15.218355382808,15.2634023153669,38530.4814646672,0.0,1.0
2015-10-30,20.28,20.45,20.27,20.3,19161,15.2258632049011,15.3534961804846,15.218355382808,15.2408788490874,25521.3825824284,0.0,1.0
2015-11-02,20.61,20.61,20.3,20.31,22607,15.473621333975,15.473621333975,15.2408788490874,15.2483866711806,30111.2622535857,0.0,1.0
2015-11-03,20.54,20.75,20.37,20.44,139494,15.421066579323,15.578730843279,15.2934336037395,15.3459883583915,185798.222532918,0.0,1.0
2015-11-04,20.41,20.68,20.3502,20.6,4924,15.3234648921121,15.526176088627,15.278568115995,15.4661135118818,6558.49318072525,0.0,1.0
2015-11-05,20.48,20.53,20.261,20.52,65032,15.3760196467641,15.4135587572298,15.2115983429242,15.4060509351367,86618.994420984,0.0,1.0
2015-11-06,20.04,20.33,20.01,20.33,28903,15.0456754746656,15.2634023153669,15.0231520083862,15.2634023153669,38497.1828599722,0.0,1.0
2015-11-09,19.81,19.99,19.6301,19.99,138053,14.8729955665233,15.0081363641999,14.7379298470676,15.0081363641999,183878.890958299,0.0,1.0
2015-11-10,19.55,19.67,19.44,19.67,30800,14.6777921921015,14.7678860572192,14.5952061490768,14.7678860572192,41023.8809842278,0.0,1.0
2015-11-11,19.56,19.66,19.5497,19.5497,5538,14.6853000141946,14.7603782351261,14.6775669574387,14.6775669574387,7376.30691203423,0.0,1.0
2015-11-12,19.12,19.35,19.1,19.28,26393,14.3549558420962,14.5276357502385,14.3399401979099,14.4750809955865,35154.0029485949,0.0,1.0
2015-11-13,18.98,19.1081,18.9,19.09,32537,14.2498463327921,14.3460215338053,14.1897837560469,14.3324323758167,43337.4680384359,0.0,1.0
2015-11-16,19.1,19.14,18.9,18.93,12489,14.3399401979099,14.3699714862824,14.1897837560469,14.2123072223264,16634.6509614293,0.0,1.0
2015-11-17,18.94,19.06,18.88,18.97,10081,14.2198150444195,14.3099089095373,14.1747681118606,14.242338510699,13427.3293572079,0.0,1.0
2015-11-18,19.12,19.185,18.97,18.98,150928,14.3549558420962,14.4037566857016,14.242338510699,14.2498463327921,201027.672376219,0.0,1.0
2015-11-19,19.18,19.25,19.09,19.15,214958,14.400002774655,14.4525575293071,14.3324323758167,14.3774793083756,286312.058721029,0.0,1.0
2015-11-20,19.09,19.23,18.98,19.21,20032,14.3324323758167,14.4375418851208,14.2498463327921,14.4225262409345,26681.5059700018,0.0,1.0
2015-11-23,18.75,19.02,18.74,19.02,41722,14.0771664246497,14.2798776211647,14.0696586025566,14.2798776211647,55571.3754033754,0.0,1.0
2015-11-24,19.12,19.12,18.81,18.81,9940,14.3549558420962,14.3549558420962,14.1222133572086,14.1222133572086,13239.5252267281,0.0,1.0
2015-11-25,18.96,18.99,18.7701,18.9,8586,14.2348306886058,14.2573541548852,14.092257147057,14.1897837560469,11436.0727964474,0.0,1.0
2015-11-27,18.75,18.84,18.69,18.69,6595,14.0771664246497,14.144736823488,14.0321194920909,14.0321194920909,8784.17191853843,0.0,1.0
2015-11-30,18.69,18.7699,18.61,18.63,25017,14.0321194920909,14.0921069906151,13.9720569153457,13.987072559532,33321.2477461827,0.0,1.0
2015-12-01,18.99,18.99,18.78,18.79,50653,14.2573541548852,14.2573541548852,14.0996898909292,14.1071977130223,67466.9689446138,0.0,1.0
2015-12-02,18.92,19.06,18.845,19.06,21145,14.2047994002332,14.3099089095373,14.1484907345346,14.3099089095373,28163.9598510228,0.0,1.0
2015-12-03,18.8621,19.04,18.8,19.01,28315,14.1613291103139,14.294893265351,14.1147055351155,14.2723697990715,37713.9996775459,0.0,1.0
2015-12-04,18.89,18.94,18.74,18.84,49604,14.1822759339538,14.2198150444195,14.0696586025566,14.144736823488,66069.7594916117,0.0,1.0
2015-12-07,18.5,18.81,18.43,18.81,18024,13.8894708723211,14.1222133572086,13.836916117669,14.1222133572086,24006.9620409001,0.0,1.0
2015-12-08,18.29,18.34,18.1597,18.22,13787,13.731806608365,13.7693457188307,13.6339796864913,13.679251853713,18363.5145171932,0.0,1.0
2015-12-09,18.2,18.53,18.0301,18.31,27252,13.6642362095267,13.9119943386005,13.5366783121641,13.7468222525513,36298.1430059148,0.0,1.0
2015-12-10,18.0799,18.21,18.04,18.04,12090,13.574067266188,13.6717440316198,13.5441110560363,13.5441110560363,16103.2052304972,0.0,1.0
2015-12-11,17.68,17.81,17.535,17.81,86990,13.2738294606831,13.371431147894,13.1649660403324,13.371431147894,115865.824896687,0.0,1.0
2015-12-14,17.68,17.68,17.5101,17.63,11787,13.2738294606831,13.2738294606831,13.1462715633205,13.2362903502173,15699.6261415939,0.0,1.0
2015-12-15,17.74,17.94,17.6301,17.75,147595,13.3188763932419,13.4690328351049,13.2363654284382,13.3263842153351,196588.302398284,0.0,1.0
2015-12-16,18.0799,18.14,17.67,17.84,74477,13.574067266188,13.6191892769678,13.2663216385899,13.3939546141734,99199.2072747513,0.0,1.0
2015-12-17,17.77,17.99,17.7525,17.99,7277,13.3413998595214,13.5065719455706,13.3282611708584,13.5065719455706,9692.55785461773,0.0,1.0
2015-12-18,17.78,17.81,17.567,17.66,40657,13.3489076816145,13.371431147894,13.1889910710305,13.2588138164968,54152.8548433687,0.0,1.0
2015-12-21,17.54,17.68,17.37,17.37,83702,13.4577711019651,13.5651877470207,13.3273366043976,13.3273366043976,109091.845066797,0.385,1.0
2015-12-22,17.7,17.79,17.64,17.71,101991,13.5805329820287,13.6495865395644,13.5344972770049,13.5882055995327,132928.560490881,0.0,1.0
2015-12-23,17.96,18.03,17.7,17.77,105405,13.7800210371319,13.8337293596597,13.5805329820287,13.6342413045565,137378.15021464,0.0,1.0
2015-12-24,17.93,18.22,17.8999,18.0,27626,13.75700318462,13.9795090922352,13.7339086059331,13.8107115071478,36005.9653510709,0.0,1.0
2015-12-28,17.99,18.05,17.72,17.9,53150,13.8030388896438,13.8490745946677,13.5958782170366,13.7339853321081,69272.3180485565,0.0,1.0
2015-12-29,17.77,17.996,17.76,17.96,36895,13.6342413045565,13.8076424601462,13.6265686870525,13.7800210371319,48086.5884177137,0.0,1.0
2015-12-30,17.72,17.8989,17.71,17.75,39064,13.5958782170366,13.7331413441827,13.5882055995327,13.6188960695485,50913.5245954621,0.0,1.0
2015-12-31,17.79,17.98,17.6901,17.82,31741,13.6495865395644,13.7953662721399,13.5729370906997,13.6726043920763,41369.1937380852,0.0,1.0
2016-01-04,17.64,17.75,17.4378,17.75,58327,13.5344972770049,13.6188960695485,13.3793569510746,13.6188960695485,76019.68946036,0.0,1.0
2016-01-05,17.54,17.789,17.501,17.7,39344,13.4577711019651,13.648819277814,13.4278478936997,13.5805329820287,51278.4587262918,0.0,1.0
2016-01-06,17.3766,17.54,17.26,17.45,15722,13.3324005319503,13.4577711019651,13.242937811854,13.3887175444294,20491.0514460847,0.0,1.0
2016-01-07,16.83,17.14,16.83,17.11,20221,12.9130152591832,13.1508664018063,12.9130152591832,13.1278485492944,26354.7609268082,0.0,1.0
2016-01-08,16.7499,16.93,16.58,16.9,18641,12.8515575929764,12.9897414342229,12.7211998215839,12.966723581711,24295.4897599838,0.0,1.0
2016-01-11,16.32,16.66,16.08,16.66,17207,12.5217117664807,12.7825807616157,12.3375689463854,12.7825807616157,22426.5056756634,0.0,1.0
2016-01-12,16.05,16.4,15.84,16.4,29876,12.3145510938735,12.5830927065124,12.1534261262901,12.5830927065124,38938.4717595233,0.0,1.0
2016-01-13,15.67,16.11,15.62,16.11,54412,12.0229916287226,12.3605867988973,11.9846285412027,12.3605867988973,70917.1283096526,0.0,1.0
2016-01-14,15.67,15.77,15.27,15.49,48870,12.0229916287226,12.0997178037623,11.7160869285637,11.8848845136511,63694.0391915887,0.0,1.0
2016-01-15,15.25,15.42,14.96,15.37,124568,11.7007416935558,11.8311761911233,11.4782357859406,11.7928131036034,162353.981461384,0.0,1.0
2016-01-19,15.15,15.344,14.94,15.34,172451,11.6240155185161,11.7728642980931,11.4628905509327,11.7697952510915,224761.627841798,0.0,1.0
2016-01-20,14.97,15.11,14.68,14.81,74656,11.4859084034446,11.5933250485002,11.2634024958294,11.3631465233811,97301.8659686363,0.0,1.0
2016-01-21,15.22,15.64,15.0,15.0,175426,11.6777238410439,11.9999737762107,11.5089262559565,11.5089262559565,228639.052981863,0.0,1.0
2016-01-22,15.58,15.6,15.36,15.45,84940,11.9539380711868,11.9692833061948,11.7851404860995,11.8541940436352,110705.375259537,0.0,1.0
2016-01-25,15.48,15.68,15.33,15.56,75949,11.8772118961471,12.0306642462265,11.7621226335876,11.9385928361789,98987.0796513605,0.0,1.0
2016-01-26,15.8,15.83,15.53,15.62,76737,12.1227356562742,12.1457535087861,11.915574983667,11.9846285412027,100014.108562409,0.0,1.0
2016-01-27,15.68,15.8,15.5,15.65,14193,12.0306642462265,12.1227356562742,11.8925571311551,12.0076463937146,18498.2504245186,0.0,1.0
2016-01-28,16.12,16.17,15.865,15.94,25549,12.3682594164013,12.4066225039211,12.17260767005,12.2301523013298,33298.9361020237,0.0,1.0
2016-01-29,16.52,16.5843,16.2501,16.28,38794,12.6751641165601,12.7244990471106,12.4680801701279,12.4910212964648,50561.6238264477,0.0,1.0
2016-02-01,16.4601,16.62,16.2,16.26,33911,12.6292051377113,12.7518902915998,12.429640356433,12.4756760614569,44197.433252015,0.0,1.0
2016-02-02,16.12,16.3,16.03,16.3,67873,12.3682594164013,12.5063665314727,12.2992058588655,12.5063665314727,88461.3366492879,0.0,1.0
2016-02-03,16.54,16.59,16.01,16.12,10641,12.690509351568,12.7288724390879,12.2838606238576,12.3682594164013,13868.8003077082,0.0,1.0
2016-02-04,16.75,16.83,16.59,16.59,23299,12.8516343191514,12.9130152591832,12.7288724390879,12.7288724390879,30366.4296935714,0.0,1.0
2016-02-05,16.69,16.93,16.66,16.87,13084,12.8055986141276,12.9897414342229,12.7825807616157,12.9437057291991,17052.8505991968,0.0,1.0
2016-02-08,16.56,16.67,16.49,16.63,10679,12.705854586576,12.7902533791197,12.6521462640482,12.7595629091038,13918.3270826064,0.0,1.0
2016-02-09,16.2905,16.55,16.1801,16.55,10266,12.499077544844,12.698181969072,12.4143718476001,12.698181969072,13380.0492396327,0.0,1.0
2016-02-10,16.2911,16.3,16.2911,16.3,1225,12.4995379018942,12.5063665314727,12.4995379018942,12.5063665314727,1596.58682237971,0.0,1.0
2016-02-11,16.23,16.3499,16.17,16.2,8640,12.4526582089449,12.5446528928176,12.4066225039211,12.429640356433,11260.8246084577,0.0,1.0
2016-02-12,16.7093,16.7093,16.3,16.3,14256,12.8204067659103,12.8204067659103,12.5063665314727,12.5063665314727,18580.3606039552,0.0,1.0
2016-02-16,16.66,16.66,16.424,16.424,1053,12.7825807616157,12.7825807616157,12.601506988522,12.601506988522,1372.41299915578,0.0,1.0
2016-02-17,16.86,16.989,16.54,16.65,84572,12.9360331116951,13.0350098774963,12.690509351568,12.7749081441117,110225.747544732,0.0,1.0
2016-02-18,17.04,17.25,16.9,16.93,18453,13.0741402267666,13.23526519435,12.966723581711,12.9897414342229,24050.4625578553,0.0,1.0
2016-02-19,16.88,17.1292,16.8,16.8,30757,12.9513783467031,13.142579974902,12.8899974066713,12.8899974066713,40086.7109354551,0.0,1.0
2016-02-22,17.02,17.179,16.98,16.98,30724,13.0587949917587,13.1807896100718,13.0281045217428,13.0281045217428,40043.7008414645,0.0,1.0
2016-02-23,16.8799,16.9782,16.7999,16.9782,30735,12.951301620528,13.0267234505921,12.8899206804962,13.0267234505921,40058.0375394616,0.0,1.0
2016-02-24,16.74,16.78,16.54,16.72,25548,12.8439617016475,12.8746521716633,12.690509351568,12.8286164666395,33297.6327658422,0.0,1.0
2016-02-25,16.82,16.9,16.6,16.78,8634,12.9053426416792,12.966723581711,12.7365450565919,12.8746521716633,11253.0045913685,0.0,1.0
2016-02-26,17.03,17.03,16.99,16.99,621,13.0664676092626,13.0664676092626,13.0357771392467,13.0357771392467,809.371768732899,0.0,1.0
2016-02-29,17.05,17.1595,16.95,17.0,23191,13.0818128442706,13.165828005939,13.0050866692309,13.0434497567507,30225.6693859655,0.0,1.0
2016-03-01,17.44,17.45,17.2,17.24,13992,13.3810449269254,13.3887175444294,13.1969021068301,13.227592576846,18236.2798520302,0.0,1.0
2016-03-02,17.7199,17.75,17.01,17.01,11987,13.5958014908616,13.6188960695485,13.0511223742547,13.0511223742547,15623.0908080535,0.0,1.0
2016-03-03,17.9663,17.9985,17.68,17.75,6451,13.7848547861594,13.8095606145222,13.5651877470207,13.6188960695485,8407.82170707879,0.0,1.0
2016-03-04,18.55,18.61,17.96,18.02,61447,14.2327054698662,14.27874117489,13.7800210371319,13.8260567421558,80086.0983467478,0.0,1.0
2016-03-07,18.58,18.79,18.26,18.26,93626,14.2557233223781,14.4168482899615,14.0101995622511,14.0101995622511,122026.153332345,0.0,1.0
2016-03-08,18.35,18.4735,18.26,18.4735,16045,14.0792531197868,14.1740099459608,14.0101995622511,14.1740099459608,20912.0290327203,0.0,1.0
2016-03-09,18.475,18.52,18.27,18.33,43154,14.1751608385864,14.2096876173543,14.017872179755,14.0639078847789,56244.1695779381,0.0,1.0
2016-03-10,18.48,18.7999,18.48,18.61,12176,14.1789971473384,14.4244441812905,14.1789971473384,14.27874117489,15869.4213463636,0.0,1.0
2016-03-11,18.77,19.04,18.72,18.97,11318,14.4015030549536,14.6086637275608,14.3631399674337,14.554955405033,14751.158902607,0.0,1.0
2016-03-14,18.94,18.94,18.6402,18.94,25198,14.5319375525211,14.5319375525211,14.301912479752,14.5319375525211,32841.4651023052,0.0,1.0
2016-03-15,18.75,18.75,18.255,18.3567,8638,14.3861578199456,14.3861578199456,14.0063632534991,14.0843937735145,11258.2179360947,0.0,1.0
2016-03-16,18.98,18.98,18.4,18.41,11320,14.562628022537,14.562628022537,14.1176162073066,14.1252888248106,14753.76557497,0.0,1.0
2016-03-17,19.66,19.75,19.23,19.33,19040,15.084366012807,15.1534195703427,14.7544434601362,14.831169635176,24815.520896416,0.0,1.0
2016-03-18,19.68,19.77,19.53,19.75,507984,15.0997112478149,15.1687648053507,14.9846219852554,15.1534195703427,662073.926840601,0.0,1.0
2016-03-21,19.58,19.7268,19.3,19.5,15158,15.0229850727752,15.1356190977335,14.808151782664,14.9616041327435,19755.9698396993,0.0,1.0
2016-03-22,19.54,19.7599,19.4219,19.4219,4671,14.9922946027593,15.1610154616717,14.9016809900374,14.9016809900374,6087.88330394746,0.0,1.0
2016-03-23,18.8,19.28,18.8,19.16,121562,14.4245209074655,14.7928065476561,14.4245209074655,14.7007351376084,158436.152899691,0.0,1.0
2016-03-24,19.15,19.19,18.6501,18.94,4669,14.6930625201045,14.7237529901204,14.309508371081,14.5319375525211,6085.27663158437,0.0,1.0
2016-03-28,19.1,19.22,18.78,18.93,79603,14.6546994325846,14.7467708426323,14.4091756724575,14.5242649350171,103749.470058687,0.0,1.0
2016-03-29,19.37,19.37,18.6301,19.3,62705,14.8618601051918,14.8618601051918,14.294163136073,14.808151782664,81725.6952631183,0.0,1.0
2016-03-30,19.06,19.2,18.65,18.65,76771,14.6240089625687,14.7314256076243,14.3094316449059,14.3094316449059,100058.421992582,0.0,1.0
2016-03-31,18.92,19.37,18.92,19.14,7743,14.5165923175131,14.8618601051918,14.5165923175131,14.6853899026005,10091.7320536213,0.0,1.0
2016-04-01,19.33,19.33,18.3,18.94,48708,14.831169635176,14.831169635176,14.0408900322669,14.5319375525211,63482.8987301801,0.0,1.0
2016-04-04,18.67,19.25,18.64,19.19,53444,14.3247768799139,14.7697886951442,14.301759027402,14.7237529901204,69655.4988859273,0.0,1.0
2016-04-05,18.91,18.94,18.6501,18.86,65536,14.5089197000092,14.5319375525211,14.309508371081,14.4705566124893,85415.4399930419,0.0,1.0
2016-04-06,18.7601,18.91,18.3,18.64,80139,14.3939071636246,14.5089197000092,14.0408900322669,14.301759027402,104448.05825199,0.0,1.0
2016-04-07,18.61,18.9,18.61,18.67,57826,14.27874117489,14.5012470825052,14.27874117489,14.3247768799139,75366.7180334117,0.0,1.0
2016-04-08,18.89,19.1001,18.723,18.92,131352,14.4935744650012,14.6547761587597,14.3654417526849,14.5165923175131,171195.814116914,0.0,1.0
2016-04-11,18.87,19.2386,18.87,19.05,45298,14.4782292299933,14.7610419111897,14.4782292299933,14.6163363450648,59038.5223511477,0.0,1.0
2016-04-12,19.48,19.48,18.97,19.1,84432,14.9462588977355,14.9462588977355,14.554955405033,14.6546994325846,110043.280479317,0.0,1.0
2016-04-13,19.5601,19.77,19.56,19.64,70716,15.0077165639423,15.1687648053507,15.0076398377673,15.0690207777991,92166.7214133908,0.0,1.0
2016-04-14,19.46,19.55,19.34,19.34,81870,14.9309136627276,14.9999672202633,14.8388422526799,14.8388422526799,106704.133182226,0.0,1.0
2016-04-15,19.65,19.665,19.29,19.46,56750,15.076693395303,15.088202321559,14.8004791651601,14.9309136627276,73964.3283020805,0.0,1.0
2016-04-18,19.61,19.72,19.5,19.54,47651,15.0460029252871,15.1304017178308,14.9616041327435,14.9922946027593,62105.2723862985,0.0,1.0
2016-04-19,20.23,20.23,19.75,19.82,47553,15.5217052105333,15.5217052105333,15.1534195703427,15.2071278928705,61977.5454405082,0.0,1.0
2016-04-20,20.36,20.45,19.95,20.22,80655,15.621449238085,15.6905027956207,15.3068719204222,15.5140325930294,105120.579721661,0.0,1.0
2016-04-21,20.03,20.77,20.03,20.29,16585,15.3682528604539,15.9360265557478,15.3682528604539,15.5677409155572,21615.830570749,0.0,1.0
2016-04-22,20.06,20.325,19.79,20.2,78115,15.3912707129658,15.5945950768211,15.1841100403586,15.4986873580214,101810.105820564,0.0,1.0
2016-04-25,19.8777,20.0499,19.86,19.97,24350,15.2513988958684,15.3835213692868,15.2378183628864,15.3222171554301,31736.2360203641,0.0,1.0
2016-04-26,20.16,20.42,19.9699,20.11,21005,15.4679968880055,15.6674849431088,15.3221404292551,15.4296338004857,27376.5764931313,0.0,1.0
2016-04-27,20.21,20.5,19.9979,20.04,42112,15.5063599755254,15.7288658831406,15.3436237582662,15.3759254779579,54886.093276779,0.0,1.0
2016-04-28,20.52,20.87,20.301,20.43,52247,15.7442111181485,16.0127527307875,15.5761807948115,15.6751575606128,68095.4054766307,0.0,1.0
2016-04-29,21.23,21.3477,20.79,20.79,54669,16.2889669609304,16.3792736689522,15.9513717907557,15.9513717907557,71252.0857083074,0.0,1.0
2016-05-02,21.1,21.24,21.0024,21.04,3242,16.1892229333788,16.2966395784344,16.1143381865401,16.143187228355,4225.41590053471,0.0,1.0
2016-05-03,20.4,20.75,20.21,20.59,9580,15.6521397081008,15.9206813207398,15.5063599755254,15.7979194406763,12485.9606191001,0.0,1.0
2016-05-04,20.07,20.25,19.87,20.1,21232,15.3989433304698,15.5370504455413,15.2454909803904,15.4219611829817,27672.4338063396,0.0,1.0
2016-05-05,19.87,20.1,19.87,20.09,2402,15.2454909803904,15.4219611829817,15.2454909803904,15.4142885654777,3130.61350804576,0.0,1.0
2016-05-06,20.2014,20.2869,19.97,19.97,10292,15.499761524472,15.5653624041309,15.3222171554301,15.3222171554301,13413.9359803526,0.0,1.0
2016-05-09,19.95,20.47,19.7699,20.17,49532,15.3068719204222,15.7058480306286,15.1686880791756,15.4756695055095,64556.8477437645,0.0,1.0
2016-05-10,20.02,20.1499,19.85,19.85,46946,15.36058024295,15.4602475443265,15.2301457453824,15.2301457453824,61186.4203783164,0.0,1.0
2016-05-11,20.52,20.57,20.21,20.21,38490,15.7442111181485,15.7825742056684,15.5063599755254,15.5063599755254,50165.4096272612,0.0,1.0
2016-05-12,20.35,20.55,20.11,20.52,8045,15.613776620581,15.7672289706604,15.4296338004857,15.7442111181485,10485.3395804447,0.0,1.0
2016-05-13,19.87,20.4705,19.86,20.4705,77935,15.2454909803904,15.7062316615038,15.2378183628864,15.7062316615038,101575.505307888,0.0,1.0
2016-05-16,20.326,20.52,20.21,20.213,43241,15.5953623385715,15.7442111181485,15.5063599755254,15.5086617607766,56357.5598257313,0.0,1.0
2016-05-17,20.25,20.335,19.92,20.05,68671,15.5370504455413,15.602267694325,15.2838540679102,15.3835980954619,89501.3989221526,0.0,1.0
2016-05-18,19.9601,20.4,19.96,20.13,17201,15.3146212641012,15.6521397081008,15.3145445379261,15.4449790354936,22418.6856585741,0.0,1.0
2016-05-19,20.21,20.21,19.6,19.88,58061,15.5063599755254,15.5063599755254,15.0383303077832,15.2531635978944,75673.0020360721,0.0,1.0
2016-05-20,20.13,21.08,19.9852,20.79,55840,15.4449790354936,16.1738776983709,15.3338795340361,15.9513717907557,72778.2923768842,0.0,1.0
2016-05-23,20.03,20.51,19.75,20.16,53728,15.3682528604539,15.7365385006445,15.1534195703427,15.4679968880055,70025.6463614834,0.0,1.0
2016-05-24,19.87,20.08,19.77,19.77,39253,15.2454909803904,15.4066159479738,15.1687648053507,15.1687648053507,51159.855133772,0.0,1.0
2016-05-25,20.05,20.5201,19.7686,19.8465,33294,15.3835980954619,15.7442878443235,15.1676906389001,15.2274603292561,43393.2748280081,0.0,1.0
2016-05-26,20.4399,20.92,20.21,20.59,12833,15.6827534519417,16.0511158183073,15.5063599755254,15.7979194406763,16725.7132176317,0.0,1.0
2016-05-27,20.42,20.43,20.1163,20.43,11028,15.6674849431088,15.6751575606128,15.4344675495132,15.6751575606128,14373.191409962,0.0,1.0
2016-05-31,19.7699,20.2643,19.06,20.11,69577,15.1686880791756,15.548022288572,14.6240089625687,15.4296338004857,90682.2215026231,0.0,1.0
2016-06-01,19.84,19.89,19.5,19.8,32383,15.2224731278785,15.2608362153983,14.9616041327435,15.1917826578626,42205.9355666302,0.0,1.0
2016-06-02,20.04,20.05,19.6299,19.79,47499,15.3759254779579,15.3835980954619,15.06127143412,15.1841100403586,61907.1652867051,0.0,1.0
2016-06-03,20.85,20.95,20.4099,20.42,73256,15.9974074957795,16.0741336708193,15.6597355994298,15.6674849431088,95477.1953144884,0.0,1.0
2016-06-06,20.95,21.1405,20.6999,20.7,63486,16.0741336708193,16.2202970342699,15.8822415070449,15.88231823322,82743.6008208962,0.0,1.0
2016-06-07,21.04,21.25,20.7521,20.92,53197,16.143187228355,16.3043121959384,15.9222925704157,16.0511158183073,69333.5748490884,0.0,1.0
2016-06-08,21.3199,21.3199,20.8401,21.05,19881,16.3579437922911,16.3579437922911,15.9898116044506,16.150859845859,25911.6266250866,0.0,1.0
2016-06-09,20.9,21.46,20.75,21.15,27504,16.0357705832994,16.4654371635218,15.9206813207398,16.2275860208987,35846.9583369237,0.0,1.0
2016-06-10,20.34,21.2,20.34,20.5166,4699,15.606104003077,16.2659491084185,15.606104003077,15.7416024281972,6124.37671703042,0.0,1.0
2016-06-13,20.28,20.78,20.28,20.57,9223,15.5600682980532,15.9436991732517,15.5600682980532,15.7825742056684,12020.6696022923,0.0,1.0
2016-06-14,19.94,20.43,19.73,20.27,21202,15.2991993029182,15.6751575606128,15.1380743353348,15.5523956805492,27633.3337208935,0.0,1.0
2016-06-15,19.97,20.25,19.71,20.25,45587,15.3222171554301,15.5370504455413,15.1227291003269,15.5370504455413,59415.1865076112,0.0,1.0
2016-06-16,19.36,20.3073,19.305,20.0,32302,14.8541874876879,15.581014543839,14.811988091416,15.345235007942,42100.3653359259,0.0,1.0
2016-06-17,19.9499,19.9499,19.5757,19.5757,8066,15.3067951942471,15.3067951942471,15.0196858472485,15.0196858472485,10512.7096402569,0.0,1.0
2016-06-20,19.68,20.62,19.68,20.05,92065,15.0997112478149,15.8209372931882,15.0997112478149,15.3835980954619,119991.64555297,0.0,1.0
2016-06-21,19.88,20.0979,19.7511,19.9724,2487,15.2531635978944,15.4203499333059,15.1542635582682,15.3240585836311,3241.39708347618,0.0,1.0
2016-06-22,19.68,20.6,19.66,20.0,4189,15.0997112478149,15.8055920581803,15.084366012807,15.345235007942,5459.67526444785,0.0,1.0
2016-06-23,20.54,20.54,19.9844,20.16,42101,15.7595563531564,15.7595563531564,15.3332657246358,15.4679968880055,54871.7565787823,0.0,1.0
2016-06-24,19.8,20.3599,19.24,19.6,11999,15.1917826578626,15.6213725119099,14.7621160776402,15.0383303077832,15638.7308422319,0.0,1.0
2016-06-27,19.23,19.73,19.0308,19.36,39875,14.7544434601362,15.1380743353348,14.6016049194571,14.8541874876879,51970.5302386866,0.0,1.0
2016-06-28,19.4,19.828,19.13,19.27,11018,14.8848779577037,15.2132659868737,14.6777172850965,14.7851339301521,14360.1580481467,0.0,1.0
2016-06-29,19.71,19.98,19.2101,19.44,36173,15.1227291003269,15.3298897729341,14.7391749513033,14.9155684277196,47145.5796946457,0.0,1.0
2016-06-30,20.06,20.13,19.8,20.06,20659,15.3912707129658,15.4449790354936,15.1917826578626,15.3912707129658,26925.6221743204,0.0,1.0
2016-07-01,20.34,20.38,20.02,20.02,3647,15.606104003077,15.6367944730929,15.36058024295,15.36058024295,4753.26705405617,0.0,1.0
2016-07-05,20.0101,20.3799,20.0,20.1032,3679,15.352984351621,15.6367177469179,15.345235007942,15.424416420583,4794.97381186527,0.0,1.0
2016-07-06,20.01,20.45,20.01,20.45,19152,15.352907625446,15.6905027956207,15.352907625446,15.6905027956207,24961.4945487479,0.0,1.0
2016-07-07,19.86,20.25,19.86,20.25,15601,15.2378183628864,15.5370504455413,15.2378183628864,15.5370504455413,20333.3477681191,0.0,1.0
2016-07-08,20.27,20.3899,19.3001,19.3001,27019,15.5523956805492,15.6443903644218,14.8082285088391,14.8082285088391,35214.8402888795,0.0,1.0
2016-07-11,20.5101,20.7699,20.1699,20.28,37929,15.7366152268196,15.9359498295727,15.4755927793345,15.5600682980532,49434.2380294203,0.0,1.0
2016-07-12,20.62,20.8,20.45,20.49,42225,15.8209372931882,15.9590444082597,15.6905027956207,15.7211932656366,55033.3702652925,0.0,1.0
2016-07-13,20.65,21.038,20.51,20.69,22982,15.8439551457001,16.1416527048542,15.7365385006445,15.874645615716,29953.2721240249,0.0,1.0
2016-07-14,20.75,21.12,20.0201,20.65,6001,15.9206813207398,16.2045681683868,15.360656969125,15.8439551457001,7821.32042538829,0.0,1.0
2016-07-15,20.58,20.65,20.58,20.65,1803,15.7902468231723,15.8439551457001,15.7902468231723,15.8439551457001,2349.91513530663,0.0,1.0
2016-07-18,20.45,20.86,20.314,20.47,1449,15.6905027956207,16.0050801132835,15.5861551975667,15.7058480306286,1888.53412704343,0.0,1.0
2016-07-19,20.04,20.5455,20.03,20.1731,2221,15.3759254779579,15.7637762927836,15.3682528604539,15.4780480169357,2894.70965918803,0.0,1.0
2016-07-20,19.9701,20.07,19.8001,20.06,15085,15.3222938816051,15.3989433304698,15.1918593840376,15.3912707129658,19660.8262984473,0.0,1.0
2016-07-21,20.04,20.5999,20.0,20.0,10320,15.3759254779579,15.8055153320052,15.345235007942,15.345235007942,13450.4293934356,0.0,1.0
2016-07-22,19.67,20.489,19.67,20.489,54906,15.092038630311,15.7204260038862,15.092038630311,15.7204260038862,71560.9763833307,0.0,1.0
2016-07-25,19.72,20.15,19.72,19.83,21131,15.1304017178308,15.4603242705016,15.1304017178308,15.2148005103745,27540.7968520046,0.0,1.0
2016-07-26,20.03,20.09,19.88,19.93,21223,15.3682528604539,15.4142885654777,15.2531635978944,15.2915266854142,27660.7037807058,0.0,1.0
2016-07-27,20.06,20.34,20.0,20.23,14072,15.3912707129658,15.606104003077,15.345235007942,15.5217052105333,18340.5467465529,0.0,1.0
2016-07-28,20.4299,20.6,20.22,20.3,4777,15.6750808344377,15.8055920581803,15.5140325930294,15.5754135330611,6226.03693919011,0.0,1.0
2016-07-29,20.85,20.8899,20.4001,20.47,8389,15.9974074957795,16.0280212396204,15.6522164342759,15.7058480306286,10933.6872268926,0.0,1.0
2016-08-01,20.35,20.82,20.35,20.79,7976,15.613776620581,15.9743896432676,15.613776620581,15.9513717907557,10395.4093839188,0.0,1.0
2016-08-02,20.6405,20.87,20.15,20.15,17671,15.8366661590714,16.0127527307875,15.4603242705016,15.4603242705016,23031.2536638953,0.0,1.0
2016-08-03,20.87,20.9999,20.382,20.5,18855,16.0127527307875,16.1124200321641,15.6383289965937,15.7288658831406,24574.4037028322,0.0,1.0
2016-08-04,20.9,20.95,20.4,20.4,4671,16.0357705832994,16.0741336708193,15.6521397081008,15.6521397081008,6087.88330394744,0.0,1.0
2016-08-05,20.65,20.88,20.3101,20.4475,10647,15.8439551457001,16.0204253482915,15.5831628767402,15.6885846412447,13876.6203247974,0.0,1.0
2016-08-08,21.06,21.28,20.4599,20.6499,37084,16.1585324633629,16.3273300484503,15.6980986869496,15.8438784195251,48332.9189560239,0.0,1.0
2016-08-09,20.7,21.03,20.5301,20.91,5339,15.88231823322,16.135514610851,15.7519604618275,16.0434432008034,6958.51187321245,0.0,1.0
2016-08-10,20.815,21.45,20.7501,20.99,29647,15.9705533345156,16.4577645460178,15.9207580469149,16.1048241408351,38640.0077739521,0.0,1.0
2016-08-11,21.19,21.48,20.99,20.99,16479,16.2582764909146,16.4807823985297,16.1048241408351,16.1048241408351,21477.6769355063,0.0,1.0
2016-08-12,20.97,21.3646,20.9301,21.27,35912,16.0894789058272,16.3922403925339,16.0588651619864,16.3196574309463,46805.4089512654,0.0,1.0
2016-08-15,21.41,21.49,20.93,21.49,19130,16.4270740760019,16.4884550160337,16.0587884358113,16.4884550160337,24932.8211527542,0.0,1.0
2016-08-16,21.3301,21.58,20.932,21.18,16883,16.3657698621452,16.5575085735694,16.0603229593121,16.2506038734106,22004.2247528462,0.0,1.0
2016-08-17,21.5,22.01,20.9301,20.9301,14940,16.4961276335377,16.8874311262402,16.0588651619864,16.0588651619864,19471.8425521247,0.0,1.0
2016-08-18,21.16,21.49,20.8,21.46,33444,16.2352586384026,16.4884550160337,15.9590444082597,16.4654371635218,43588.7752552385,0.0,1.0
2016-08-19,21.37,21.37,20.9101,21.0849,7543,16.396383605986,16.396383605986,16.0435199269784,16.1776372809478,9831.06481731443,0.0,1.0
2016-08-22,21.21,21.25,20.7701,20.95,3450,16.2736217259225,16.3043121959384,15.9361032819228,16.0741336708193,4496.50982629387,0.0,1.0
2016-08-23,20.89,21.57,20.86,21.12,12523,16.0280979657954,16.5498359560655,16.0050801132835,16.2045681683868,16321.679001356,0.0,1.0
2016-08-24,20.38,20.9552,20.37,20.72,24923,15.6367944730929,16.0781234319213,15.6291218555889,15.8976634682279,32483.0476523833,0.0,1.0
2016-08-25,20.18,20.7999,20.1,20.33,8154,15.4833421230135,15.9589676820847,15.4219611829817,15.5984313855731,10627.4032242319,0.0,1.0
2016-08-26,20.57,20.75,20.2901,20.52,4083,15.7825742056684,15.9206813207398,15.5678176417322,15.7442111181485,5321.52162920517,0.0,1.0
2016-08-29,20.35,20.6693,20.3,20.4,14548,15.613776620581,15.8587632974828,15.5754135330611,15.6521397081008,18960.9347689633,0.0,1.0
2016-08-30,20.09,20.57,20.09,20.43,10845,15.4142885654777,15.7825742056684,15.4142885654777,15.6751575606128,14134.6808887412,0.0,1.0
2016-08-31,20.24,20.39,20.0,20.04,10256,15.5293778280373,15.6444670905969,15.345235007942,15.3759254779579,13367.0158778174,0.0,1.0
2016-09-01,20.11,20.5899,20.0,20.0,15503,15.4296338004857,15.7978427145013,15.345235007942,15.345235007942,20205.6208223287,0.0,1.0
2016-09-02,20.48,20.81,19.95,19.9501,8586,15.7135206481326,15.9667170257637,15.3068719204222,15.3069486465972,11190.4444546549,0.0,1.0
2016-09-06,21.18,21.38,20.287,20.46,22342,16.2506038734106,16.40405622349,15.565439130306,15.6981754131247,29119.1369678428,0.0,1.0
2016-09-07,20.76,21.0999,20.5,20.98,20022,15.9283539382438,16.1891462072038,15.7288658831406,16.0971515233312,26095.3970266829,0.0,1.0
2016-09-08,20.75,20.8204,20.6,20.6193,3419,15.9206813207398,15.9746965479678,15.8055920581803,15.8204002099629,4456.10640466632,0.0,1.0
2016-09-09,20.2,20.6,20.15,20.6,6854,15.4986873580214,15.8055920581803,15.4603242705016,15.8055920581803,8933.06618823718,0.0,1.0
2016-09-12,20.54,20.56,19.94,20.02,44011,15.7595563531564,15.7749015881644,15.2991993029182,15.36058024295,57361.1286855131,0.0,1.0
2016-09-13,19.91,20.3,19.9,20.3,16830,15.2761814504063,15.5754135330611,15.2685088329023,15.5754135330611,21935.1479352249,0.0,1.0
2016-09-14,20.016,20.12,19.885,19.98,9580,15.3575111959484,15.4373064179897,15.2569999066463,15.3298897729341,12485.9606191001,0.0,1.0
2016-09-15,20.016,20.016,20.016,20.016,383,15.3575111959484,15.3575111959484,15.3575111959484,15.3575111959484,499.177757527696,0.0,1.0
2016-09-16,20.11,20.11,20.11,20.11,279,15.4296338004857,15.4296338004857,15.4296338004857,15.4296338004857,363.630794648113,0.0,1.0
2016-09-19,20.026,20.5,20.026,20.47,2837,15.3651838134523,15.7288658831406,15.3651838134523,15.7058480306286,3697.56474701326,0.0,1.0
2016-09-20,20.05,20.375,20.05,20.375,1455,15.3835980954619,15.6329581643409,15.3835980954619,15.6329581643409,1896.35414413263,0.0,1.0
2016-09-21,20.42,20.4999,19.88,19.88,4590,15.6674849431088,15.7287891569655,15.2531635978944,15.2531635978944,5982.31307324315,0.0,1.0
2016-09-22,20.63,20.7899,20.35,20.58,17691,15.8286099106922,15.9512950645807,15.613776620581,15.7902468231723,23057.320387526,0.0,1.0
2016-09-23,20.42,20.645,20.38,20.38,9290,15.6674849431088,15.8401188369481,15.6367944730929,15.6367944730929,12107.9931264551,0.0,1.0
2016-09-26,20.5,20.7,20.48,20.67,46520,15.7288658831406,15.88231823322,15.7135206481326,15.8593003807081,60631.1991649827,0.0,1.0
2016-09-27,20.555,20.5908,20.2101,20.2101,1509,15.7710652794124,15.7985332500766,15.5064367017004,15.5064367017004,1966.73429793549,0.0,1.0
2016-09-28,20.5834,20.5834,20.22,20.46,11356,15.7928555131237,15.7928555131237,15.5140325930294,15.6981754131247,14800.6856775053,0.0,1.0
2016-09-29,20.0928,20.75,20.0928,20.5,3846,15.4164368983789,15.9206813207398,15.4164368983789,15.7288658831406,5012.63095418151,0.0,1.0
2016-09-30,20.73,20.75,20.2,20.26,9604,15.9053360857319,15.9206813207398,15.4986873580214,15.5447230630453,12517.2406874569,0.0,1.0
2016-10-03,20.78,20.7858,20.29,20.75,3975,15.9436991732517,15.9481492914041,15.5677409155572,15.9206813207398,5180.76132159948,0.0,1.0
2016-10-04,20.5795,20.79,20.2701,20.79,2780,15.7898631922971,15.9513717907557,15.5524724067243,15.9513717907557,3623.27458466579,0.0,1.0
2016-10-05,20.6999,20.6999,20.265,20.41,4451,15.8822415070449,15.8822415070449,15.5485593717972,15.6598123256048,5801.14934400988,0.0,1.0
2016-10-06,20.6899,20.6899,20.4601,20.4601,1203,15.874568889541,15.874568889541,15.6982521392997,15.6982521392997,1567.91342638595,0.0,1.0
2016-10-07,20.588,20.71,20.58,20.71,1508,15.7963849171755,15.889990850724,15.7902468231723,15.889990850724,1965.43096175396,0.0,1.0
2016-10-10,20.55,20.64,20.45,20.45,1326,15.7672289706604,15.8362825281962,15.6905027956207,15.6905027956207,1728.22377671469,0.0,1.0
2016-10-11,20.5182,20.5182,20.15,20.39,2344,15.7428300469978,15.7428300469978,15.4603242705016,15.6444670905969,3055.02000951676,0.0,1.0
2016-10-12,20.28,20.33,20.25,20.26,6432,15.5600682980532,15.5984313855731,15.5370504455413,15.5447230630453,8383.05831962962,0.0,1.0
2016-10-13,19.92,20.0988,19.88,20.08,8542,15.2838540679102,15.4210404688812,15.2531635978944,15.4066159479738,11133.0976626674,0.0,1.0
2016-10-14,20.01,20.0554,20.0,20.0,1956,15.352907625446,15.387741308914,15.345235007942,15.345235007942,2549.32557108139,0.0,1.0
2016-10-17,19.9,19.9527,19.88,19.91,5049,15.2685088329023,15.3089435271482,15.2531635978944,15.2761814504063,6580.54438056747,0.0,1.0
2016-10-18,20.25,20.405,19.8901,20.12,6667,15.5370504455413,15.6559760168528,15.2609129415734,15.4373064179897,8689.34232229021,0.0,1.0
2016-10-19,20.25,20.9191,19.92,20.31,5396,15.5370504455413,16.050425282732,15.2838540679102,15.5830861505651,7032.80203555992,0.0,1.0
2016-10-20,20.35,20.39,20.2713,20.37,2709,15.613776620581,15.6444670905969,15.5533931208247,15.6291218555889,3530.73771577684,0.0,1.0
2016-10-21,20.316,20.35,20.2425,20.25,7794,15.5876897210675,15.613776620581,15.5312959824133,15.5370504455413,10158.2021988795,0.0,1.0
2016-10-24,20.6953,20.89,20.0,20.5,8890,15.8787121029931,16.0280979657954,15.345235007942,15.7288658831406,11586.6586538413,0.0,1.0
2016-10-25,20.74,20.79,20.35,20.7,9520,15.9130087032359,15.9513717907557,15.613776620581,15.88231823322,12407.760448208,0.0,1.0
2016-10-26,20.49,20.8,20.23,20.23,2353,15.7211932656366,15.9590444082597,15.5217052105333,15.5217052105333,3066.75003515057,0.0,1.0
2016-10-27,20.635,20.8699,20.6,20.6412,876,15.8324462194442,16.0126760046124,15.8055920581803,15.8372032422966,1141.72249502418,0.0,1.0
2016-10-28,20.62,20.8192,20.39,20.39,2441,15.8209372931882,15.9737758338673,15.6444670905969,15.6444670905969,3181.44361912561,0.0,1.0
2016-10-31,20.53,20.84,20.09,20.6,18710,15.7518837356525,15.9897348782756,15.4142885654777,15.8055920581803,24385.4199565096,0.0,1.0
2016-11-01,20.65,20.8,20.57,20.8,12973,15.8439551457001,15.9590444082597,15.7825742056684,15.9590444082597,16908.1802830465,0.0,1.0
2016-11-02,20.42,20.86,20.1901,20.71,10382,15.6674849431088,16.0050801132835,15.4910914666925,15.889990850724,13531.2362366907,0.0,1.0
2016-11-03,20.2601,20.57,20.25,20.57,3746,15.5447997892203,15.7825742056684,15.5370504455413,15.7825742056684,4882.29733602807,0.0,1.0
2016-11-04,20.0101,20.4,20.0101,20.19,9162,15.352984351621,15.6521397081008,15.352984351621,15.4910147405175,11941.1660952187,0.0,1.0
2016-11-07,20.17,20.21,20.1579,20.21,1425,15.4756695055095,15.5063599755254,15.4663856383297,15.5063599755254,1857.2540586866,0.0,1.0
2016-11-08,20.1,20.17,20.031,20.17,1321,15.4219611829817,15.4756695055095,15.3690201222043,15.4756695055095,1721.70709580702,0.0,1.0
2016-11-09,20.152,20.152,19.88,19.89,5180,15.4618587940024,15.4618587940024,15.2531635978944,15.2608362153983,6751.28142034847,0.0,1.0
2016-11-10,19.6508,19.99,19.56,19.98,8247,15.0773072047033,15.337562390438,15.0076398377673,15.3298897729341,10748.6134891147,0.0,1.0
2016-11-11,19.2476,19.5,18.89,19.37,46601,14.7679472669432,14.9616041327435,14.4935744650012,14.8618601051918,60736.7693956873,0.0,1.0
2016-11-14,18.82,19.3125,18.81,18.91,13629,14.4398661424734,14.817742554544,14.4321935249695,14.5089197000092,17763.1688181331,0.0,1.0
2016-11-15,19.49,19.63,18.81,19.42,10557,14.9539315152395,15.0613481602951,14.4321935249695,14.9002231927117,13759.3200684592,0.0,1.0
2016-11-16,19.4899,19.49,19.0101,19.12,3042,14.9538547890644,14.9539315152395,14.5857226012239,14.6700446675926,3964.74866422783,0.0,1.0
2016-11-17,19.6196,19.979,19.4,19.68,7115,15.053368638091,15.3291225111837,14.8848779577037,15.0997112478149,9273.23693161763,0.0,1.0
2016-11-18,19.63,19.63,19.115,19.45,4716,15.0613481602951,15.0613481602951,14.6662083588406,14.9232410452236,6146.53343211649,0.0,1.0
2016-11-21,19.4495,19.64,19.04,19.64,5043,14.9228574143484,15.0690207777991,14.6086637275608,15.0690207777991,6572.72436347827,0.0,1.0
2016-11-22,19.6488,19.9308,19.24,19.4975,4328,15.0757726812025,15.2921404948145,14.7621160776402,14.9596859783675,5640.83899368115,0.0,1.0
2016-11-23,19.38,19.9402,19.1801,19.67,4087,14.8695327226958,15.2993527552683,14.7161570987914,15.092038630311,5326.73497393132,0.0,1.0
2016-11-25,19.4265,19.78,19.4265,19.57,2887,14.9052103940893,15.1764374228546,14.9052103940893,15.0153124552713,3762.73155608997,0.0,1.0
2016-11-28,19.45,19.69,19.39,19.69,8043,14.9232410452236,15.1073838653189,14.8772053401998,15.1073838653189,10482.7329080816,0.0,1.0
2016-11-29,19.59,19.5909,19.35,19.38,8881,15.0306576902792,15.0313482258546,14.8465148701839,14.8695327226958,11574.9286282075,0.0,1.0
2016-11-30,19.43,19.62,19.05,19.44,5860,14.9078958102157,15.0536755427911,14.6163363450648,14.9155684277196,7637.55002379189,0.0,1.0
2016-12-01,19.29,19.5,19.2297,19.44,11372,14.8004791651601,14.9616041327435,14.7542132816111,14.9155684277196,14821.5390564098,0.0,1.0
2016-12-02,19.51,19.55,19.3321,19.55,7957,14.9692767502474,14.9999672202633,14.8327808848518,14.9999672202633,10370.6459964697,0.0,1.0
2016-12-05,19.83,19.94,19.54,19.55,14612,15.2148005103745,15.2991993029182,14.9922946027593,14.9999672202633,19044.3482845815,0.0,1.0
2016-12-06,19.57,19.87,19.4591,19.68,18535,15.0153124552713,15.2454909803904,14.9302231271522,15.0997112478149,24157.3361247411,0.0,1.0
2016-12-07,20.2,20.24,19.67,19.67,65027,15.4986873580214,15.5293778280373,15.092038630311,15.092038630311,84752.0418766412,0.0,1.0
2016-12-08,20.1,20.15,19.6,20.04,5219,15.4219611829817,15.4603242705016,15.0383303077832,15.3759254779579,6802.11153142834,0.0,1.0
2016-12-09,20.1313,20.24,19.86,19.9,27533,15.4459764757691,15.5293778280373,15.2378183628864,15.2685088329023,35884.7550861883,0.0,1.0
2016-12-12,19.9747,20.13,19.71,20.13,9263,15.325823285657,15.4449790354936,15.1227291003269,15.4449790354936,12072.8030495536,0.0,1.0
2016-12-13,20.02,20.4565,19.8297,20.0,6613,15.36058024295,15.6954899969983,15.2145703318494,15.345235007942,8618.96216848733,0.0,1.0
2016-12-14,19.43,20.19,19.43,19.97,7272,14.9078958102157,15.4910147405175,14.9078958102157,15.3222171554301,9477.86071211854,0.0,1.0
2016-12-15,19.6,19.7,19.3,19.7,15512,15.0383303077832,15.1150564828229,14.808151782664,15.1150564828229,20217.3508479624,0.0,1.0
2016-12-16,19.7,19.75,19.3001,19.75,12773,15.1150564828229,15.1534195703427,14.8082285088391,15.1534195703427,16647.5130467396,0.0,1.0
2016-12-19,19.27,19.7,19.005,19.25,34828,15.1902481343618,15.5292105992178,14.9813526618342,15.174482438322,44182.0011143746,0.528,1.0
2016-12-20,19.26,19.57,19.09,19.09,51081,15.1823652863419,15.426733574959,15.0483568700035,15.0483568700035,64800.1837292801,0.0,1.0
2016-12-21,19.11,19.53,19.11,19.42,39070,15.0641225660433,15.3952021828794,15.0641225660433,15.3084908546604,49563.3049138226,0.0,1.0
2016-12-22,19.26,19.38,19.0,19.09,9898,15.1823652863419,15.2769594625808,14.9774112378243,15.0483568700035,12556.3755320455,0.0,1.0
2016-12-23,19.13,19.4702,19.06,19.32,32102,15.0798882620831,15.3480627517203,15.0247083259437,15.2296623744613,40723.8601060541,0.0,1.0
2016-12-27,19.55,19.56,19.14,19.25,59927,15.4109678789192,15.4188507269391,15.087771110103,15.174482438322,76022.0162162952,0.0,1.0
2016-12-28,19.245,19.52,19.245,19.37,68566,15.170541014312,15.3873193348595,15.170541014312,15.2690766145609,86981.2532562368,0.0,1.0
2016-12-29,19.97,20.14,19.4702,19.7,28269,15.7420474957553,15.8760559120938,15.3480627517203,15.5292105992178,35861.4043155581,0.0,1.0
2016-12-30,19.79,19.84,19.4,19.84,33943,15.600156231397,15.6395704714965,15.2927251586206,15.6395704714965,43059.3104348575,0.0,1.0
2017-01-03,19.78,20.1593,19.72,19.72,46886,15.5922733833771,15.8912698087722,15.5449762952576,15.5449762952576,59478.5030506652,0.0,1.0
2017-01-04,20.15,20.3503,19.97,20.06,7304,15.8839387601137,16.0418322059524,15.7420474957553,15.8129931279345,9265.6866928733,0.0,1.0
2017-01-05,20.3005,20.45,20.135,20.24,8292,16.0025756228133,16.1204242007109,15.8721144880838,15.9548843922928,10519.0408074077,0.0,1.0
2017-01-06,20.47,20.6999,20.3101,20.55,7805,16.1361898967507,16.3174165727284,16.0101431569124,16.19925268091,9901.24378941352,0.0,1.0
2017-01-09,20.73,20.73,20.35,20.47,11305,16.3411439452683,16.3411439452683,16.0415957205118,16.1361898967507,14341.2634259218,0.0,1.0
2017-01-10,20.79,20.97,20.3615,20.75,12131,16.3884410333877,16.5303322977461,16.0506609957347,16.3569096413081,15389.1080601378,0.0,1.0
2017-01-11,20.99,21.0,20.5,20.91,27679,16.5460979937859,16.5539808418058,16.1598384408104,16.4830352096266,35112.9438625466,0.0,1.0
2017-01-12,21.23,21.27,20.7722,20.99,8397,16.7352863462637,16.7668177383433,16.3744095639123,16.5460979937859,10652.2413965029,0.0,1.0
2017-01-13,21.01,21.36,21.0,21.0,14198,16.5618636898257,16.8377633705225,16.5539808418058,16.5539808418058,18011.2567997557,0.0,1.0
2017-01-17,21.35,22.0,21.022,21.18,16582,16.8298805225026,17.3422656437965,16.5713231074496,16.6958721061641,21035.5444607373,0.0,1.0
2017-01-18,21.01,21.8299,21.01,21.14,20433,16.5618636898257,17.2081783989779,16.5618636898257,16.6643407140845,25920.8346379355,0.0,1.0
2017-01-19,21.24,21.35,21.01,21.01,11794,16.7431691942836,16.8298805225026,16.5618636898257,16.5618636898257,14961.597597994,0.0,1.0
2017-01-20,21.2999,21.33,21.022,21.33,3672,16.7903874539228,16.8141148264627,16.5713231074496,16.8141148264627,4658.21488721672,0.0,1.0
2017-01-23,21.0931,21.3863,21.01,21.13,3015,16.6273701568711,16.8584952608148,16.5618636898257,16.6564578660646,3824.75977259216,0.0,1.0
2017-01-24,21.64,21.7199,21.2,21.49,16862,17.0584831150799,17.1214670707589,16.7116378022039,16.9402403947813,21390.746031658,0.0,1.0
2017-01-25,21.7,21.79,21.562,21.6,7485,17.1057802031993,17.1767258353785,16.9969969005246,17.0269517230002,9495.29913693277,0.0,1.0
2017-01-26,21.4668,21.7464,21.2,21.56,6997,16.9219521873751,17.1423566180117,16.7116378022039,16.9954203309206,8876.23354189959,0.0,1.0
2017-01-27,21.22,21.649,21.22,21.61,9912,16.7274034982438,17.0655776782978,16.7274034982438,17.0348345710202,12574.1356105915,0.0,1.0
2017-01-30,21.07,21.93,21.03,21.23,13644,16.6091607779451,17.2870857076572,16.5776293858655,16.7352863462637,17308.4651201484,0.0,1.0
2017-01-31,21.2499,21.48,21.05,21.05,5965,16.7509732138233,16.9323575467614,16.5933950819053,16.5933950819053,7567.06203764915,0.0,1.0
2017-02-01,21.36,21.4,21.1804,21.25,17808,16.8377633705225,16.8692947626021,16.6961874200849,16.7510520423035,22590.8199105542,0.0,1.0
2017-02-02,21.4286,21.7199,21.35,21.35,7436,16.891839707939,17.1214670707589,16.8298805225026,16.8298805225026,9433.13886202166,0.0,1.0
2017-02-03,21.3828,21.92,21.215,21.5,4503,16.8557362640079,17.2792028596373,16.7234620742338,16.9481232428012,5712.40240662767,0.0,1.0
2017-02-06,21.285,21.69,21.12,21.55,29223,16.7786420103732,17.0978973551794,16.6485750180447,16.9875374829007,37071.6268107662,0.0,1.0
2017-02-07,21.59,21.59,21.05,21.3,13038,17.0190688749803,17.0190688749803,16.5933950819053,16.790466282403,16539.707434513,0.0,1.0
2017-02-08,21.26,21.3978,21.25,21.27,1659,16.7589348903234,16.8675605360377,16.7510520423035,16.7668177383433,2104.56930770494,0.0,1.0
2017-02-09,21.45,21.95,21.32,21.32,6811,16.9087090027016,17.302851403697,16.8062319784428,16.8062319784428,8640.27821264518,0.0,1.0
2017-02-10,21.4509,21.724,21.36,21.36,11367,16.9094184590234,17.1246990384471,16.8377633705225,16.8377633705225,14419.91520234,0.0,1.0
2017-02-13,21.67,21.76,21.5127,21.76,9798,17.0821316591396,17.1530772913188,16.9581344597865,17.1530772913188,12429.5178281452,0.0,1.0
2017-02-14,21.63,21.95,21.47,21.93,15043,17.05060026706,17.302851403697,16.9244746987414,17.2870857076572,19083.2043977127,0.0,1.0
2017-02-15,21.82,21.8693,21.5233,21.62,11541,17.2003743794382,17.2392368201764,16.9664902786876,17.0427174190401,14640.6476071264,0.0,1.0
2017-02-16,21.69,22.17,21.6874,21.81,4696,17.0978973551794,17.476274060135,17.0958478146942,17.1924915314183,5957.23777515515,0.0,1.0
2017-02-17,21.6407,21.7762,21.61,21.65,2082,17.0590349144413,17.165847505111,17.0348345710202,17.0663659630998,2641.17739520294,0.0,1.0
2017-02-21,21.63,21.93,21.53,21.63,20768,17.05060026706,17.2870857076572,16.9717717868609,17.05060026706,26345.8079460012,0.0,1.0
2017-02-22,21.63,21.63,21.53,21.59,5404,17.05060026706,17.05060026706,16.9717717868609,17.0190688749803,6855.39031876881,0.0,1.0
2017-02-23,21.89,21.89,21.47,21.73,4628,17.2555543155776,17.2555543155776,16.9244746987414,17.129428747259,5870.97453650297,0.0,1.0
2017-02-24,21.11,21.56,21.06,21.56,15101,16.6406921700248,16.9954203309206,16.6012779299252,16.9954203309206,19156.7818659748,0.0,1.0
2017-02-27,21.01,21.52,21.0001,21.17,12021,16.5618636898257,16.963888938841,16.554059670286,16.6879892581442,15249.5645858475,0.0,1.0
2017-02-28,20.9,21.05,20.9,21.0,7082,16.4751523616067,16.5933950819053,16.4751523616067,16.5539808418058,8984.06259021481,0.0,1.0
2017-03-01,20.85,21.1052,20.63,21.05,13604,16.4357381215072,16.6369084029752,16.2623154650692,16.5933950819053,17257.7220385883,0.0,1.0
2017-03-02,20.35,20.849,20.34,20.64,13456,16.0415957205118,16.4349498367052,16.0337128724919,16.2701983130891,17069.9726368159,0.0,1.0
2017-03-03,20.74,20.769,20.35,20.35,11968,16.3490267932882,16.3718870525459,16.0415957205118,16.0415957205118,15182.3300027804,0.0,1.0
2017-03-06,20.5411,20.74,20.5179,20.74,8616,16.1922369461722,16.3490267932882,16.1739487387661,16.3490267932882,10930.0597680445,0.0,1.0
2017-03-07,20.28,20.58,20.27,20.35,17989,15.9864157843725,16.2229012249697,15.9785329363525,16.0415957205118,22820.4323546136,0.0,1.0
2017-03-08,20.3062,20.4132,20.27,20.27,1063,16.0070688461846,16.0914153199976,15.9785329363525,15.9785329363525,1348.49739245952,0.0,1.0
2017-03-09,20.0,20.3,20.0,20.28,4675,15.765696039815,16.0021814804123,15.765696039815,15.9864157843725,5930.59765733611,0.0,1.0
2017-03-10,20.3252,20.49,20.21,20.3,9166,16.0220462574224,16.1519555927905,15.9312358482331,16.0021814804123,11627.7771394958,0.0,1.0
2017-03-13,20.5509,20.66,20.3611,20.4,6080,16.1999621372318,16.2859640091289,16.0503456818139,16.0810099606113,7712.9483971344,0.0,1.0
2017-03-14,20.5699,20.74,20.56,20.74,4857,16.2149395484696,16.3490267932882,16.2071355289299,16.3490267932882,6161.47867843451,0.0,1.0
2017-03-15,20.9499,20.9892,20.62,20.9,7396,16.5144877732261,16.5454673659443,16.2544326170493,16.4751523616067,9382.39578046152,0.0,1.0
2017-03-16,21.16,21.24,21.1,21.11,31882,16.6801064101243,16.7431691942836,16.6328093220049,16.6406921700248,40444.7731574737,0.0,1.0
2017-03-17,21.17,21.31,21.03,21.31,8233,16.6879892581442,16.7983491304229,16.5776293858655,16.7983491304229,10444.1947621066,0.0,1.0
2017-03-20,21.28,21.43,21.15,21.2,21638,16.7747005863632,16.8929433066618,16.6722235621044,16.7116378022039,27449.4699699334,0.0,1.0
2017-03-21,21.2,21.62,21.2,21.62,7820,16.7116378022039,17.0427174190401,16.7116378022039,17.0427174190401,9920.27244499858,0.0,1.0
2017-03-22,21.13,21.87,21.08,21.08,8347,16.6564578660646,17.2397886195378,16.6170436259651,16.6170436259651,10588.8125445528,0.0,1.0
2017-03-23,21.4,21.4899,21.21,21.43,5060,16.8692947626021,16.9401615663011,16.7195206502239,16.8929433066618,6418.999817352,0.0,1.0
2017-03-24,21.2,21.49,21.2,21.49,6378,16.7116378022039,16.9402403947813,16.7116378022039,16.9402403947813,8090.98435475715,0.0,1.0
2017-03-27,20.91,21.37,20.91,21.37,16881,16.4830352096266,16.8456462185424,16.4830352096266,16.8456462185424,21414.8489953991,0.0,1.0
2017-03-28,20.86,21.09,20.86,20.91,9734,16.4436209695271,16.624926473985,16.4436209695271,16.4830352096266,12348.3288976491,0.0,1.0
2017-03-29,20.86,21.57,20.83,21.37,8391,16.4436209695271,17.0033031789405,16.4199724254674,16.8456462185424,10644.6299342689,0.0,1.0
2017-03-30,20.8826,21.2399,20.8826,21.1999,5223,16.4614362060521,16.7430903658034,16.4614362060521,16.7115589737237,6625.77787470938,0.0,1.0
2017-03-31,20.88,20.88,20.7,20.8,2195,16.4593866655669,16.4593866655669,16.3174954012086,16.3963238814076,2784.52660061021,0.0,1.0
2017-04-03,20.55,20.7,20.52,20.68,6484,16.19925268091,16.3174954012086,16.1756041368502,16.3017297051688,8225.45352089136,0.0,1.0
2017-04-04,20.7,20.82,20.56,20.82,4669,16.3174954012086,16.4120895774475,16.2071355289299,16.4120895774475,5922.98619510207,0.0,1.0
2017-04-05,20.65,20.98,20.64,20.98,18959,16.278081161109,16.538215145766,16.2701983130891,16.538215145766,24050.952082446,0.0,1.0
2017-04-06,20.84,20.9579,20.67,20.69,3880,16.4278552734873,16.520794051642,16.2938468571488,16.3096125531887,4922.0789113292,0.0,1.0
2017-04-07,21.1,21.17,20.84,21.06,52950,16.6328093220049,16.6879892581442,16.4278552734873,16.6012779299252,67171.1542151755,0.0,1.0
2017-04-10,20.95,21.18,20.95,21.18,9546,16.5145666017063,16.6958721061641,16.5145666017063,16.6958721061641,12109.8364143166,0.0,1.0
2017-04-11,20.86,21.0299,20.86,20.95,12629,16.4436209695271,16.5775505573853,16.4436209695271,16.5145666017063,16020.859425561,0.0,1.0
2017-04-12,21.16,21.29,20.99,21.01,9556,16.6801064101243,16.7825834343831,16.5460979937859,16.5618636898257,12122.5221847067,0.0,1.0
2017-04-13,21.26,21.3501,21.1918,21.1918,9170,16.7589348903234,16.8299593509828,16.7051738668276,16.7051738668276,11632.8514476518,0.0,1.0
2017-04-17,21.46,21.5899,21.13,21.16,11744,16.9165918507215,17.0189900465001,16.6564578660646,16.6801064101243,14898.1687460439,0.0,1.0
2017-04-18,21.11,21.56,21.11,21.56,4618,16.6406921700248,16.9954203309206,16.6406921700248,16.9954203309206,5858.28876611295,0.0,1.0
2017-04-19,21.1,21.2499,21.1,21.12,6500,16.6328093220049,16.7509732138233,16.6328093220049,16.6485750180447,8245.75075351541,0.0,1.0
2017-04-20,21.16,21.2083,21.11,21.11,4064,16.6801064101243,16.7181805660605,16.6406921700248,16.6406921700248,5155.49708650565,0.0,1.0
2017-04-21,21.1,21.23,21.1,21.22,14296,16.6328093220049,16.7352863462637,16.6328093220049,16.7274034982438,18135.5773495779,0.0,1.0
2017-04-24,21.22,21.54,21.1101,21.54,12459,16.7274034982438,16.9796546348808,16.640770998505,16.9796546348808,15805.2013289305,0.0,1.0
2017-04-25,21.15,21.38,21.15,21.38,9068,16.6722235621044,16.8535290665623,16.6722235621044,16.8535290665623,11503.4565896735,0.0,1.0
2017-04-26,21.19,21.24,21.1,21.24,6358,16.703754954184,16.7431691942836,16.6328093220049,16.7431691942836,8065.6128139771,0.0,1.0
2017-04-27,21.1,21.3,21.09,21.3,4764,16.6328093220049,16.790466282403,16.624926473985,16.790466282403,6043.50101380729,0.0,1.0
2017-04-28,21.1501,21.5489,21.15,21.54,2027,16.6723023905846,16.9866703696185,16.6722235621044,16.9796546348808,2571.40565805781,0.0,1.0
2017-05-01,21.17,21.4,21.06,21.4,12206,16.6879892581442,16.8692947626021,16.6012779299252,16.8692947626021,15484.251338063,0.0,1.0
2017-05-02,21.3995,21.51,21.18,21.33,6765,16.8689006202011,16.9560060908211,16.6958721061641,16.8141148264627,8581.92366885105,0.0,1.0
2017-05-03,21.11,21.23,21.11,21.23,1775,16.6406921700248,16.7352863462637,16.6406921700248,16.7352863462637,2251.72424422921,0.0,1.0
2017-05-04,20.81,21.26,20.7501,21.26,13372,16.4042067294276,16.7589348903234,16.3569884697883,16.7589348903234,16963.4121655397,0.0,1.0
2017-05-05,20.6828,21.06,20.6828,21.06,10556,16.3039369026143,16.6012779299252,16.3039369026143,16.6012779299252,13391.0992237091,0.0,1.0
2017-05-08,20.8945,21.0999,20.8322,20.91,3305,16.4708167951958,16.6327304935247,16.4217066520317,16.4830352096266,4192.64711390283,0.0,1.0
2017-05-09,20.8485,21.1099,20.8485,21.0,2652,16.4345556943042,16.6406133415446,16.4345556943042,16.5539808418058,3364.26630743429,0.0,1.0
2017-05-10,21.2597,21.35,20.9,21.15,8470,16.7586984048828,16.8298805225026,16.4751523616067,16.6722235621044,10744.8475203501,0.0,1.0
2017-05-11,21.49,21.49,21.31,21.41,4487,16.9402403947813,16.9402403947813,16.7983491304229,16.877177610622,5692.10517400363,0.0,1.0
2017-05-12,21.21,21.5,21.21,21.47,47828,16.7195206502239,16.9481232428012,16.7195206502239,16.9244746987414,60673.5026214053,0.0,1.0
2017-05-15,21.0926,21.6,21.0201,21.48,2092,16.6269760144701,17.0269517230002,16.5698253663258,16.9323575467614,2653.86316559297,0.0,1.0
2017-05-16,21.43,21.54,21.43,21.49,8860,16.8929433066618,16.9796546348808,16.8929433066618,16.9402403947813,11239.592565561,0.0,1.0
2017-05-17,21.47,21.51,21.38,21.48,6295,16.9244746987414,16.9560060908211,16.8535290665623,16.9323575467614,7985.69246051996,0.0,1.0
2017-05-18,21.4,21.6,21.18,21.6,2972,16.8692947626021,17.0269517230002,16.6958721061641,17.0269517230002,3770.21095991505,0.0,1.0
2017-05-19,21.45,21.4625,21.312,21.312,19590,16.9087090027016,16.9185625627265,16.7999257000269,16.7999257000269,24851.4241940565,0.0,1.0
2017-05-22,21.52,21.64,21.45,21.62,13954,16.963888938841,17.0584831150799,16.9087090027016,17.0427174190401,17701.7240022391,0.0,1.0
2017-05-23,21.62,21.7,21.58,21.63,11762,17.0427174190401,17.1057802031993,17.0111860269604,17.05060026706,14921.0031327459,0.0,1.0
2017-05-24,21.79,21.89,21.6911,21.81,8218,17.1767258353785,17.2555543155776,17.0987644684616,17.1924915314183,10425.1661065215,0.0,1.0
2017-05-25,21.711,21.895,21.63,21.63,3335,17.1144513360212,17.2594957395875,17.05060026706,17.05060026706,4230.70442507292,0.0,1.0
2017-05-26,21.9,21.9399,21.73,21.73,2889,17.2634371635975,17.2948897271969,17.129428747259,17.129428747259,3664.91906567785,0.0,1.0
2017-05-30,21.7,21.7212,21.58,21.61,14035,17.1057802031993,17.1224918410015,17.0111860269604,17.0348345710202,17804.4787423983,0.0,1.0
2017-05-31,21.55,21.83,21.55,21.83,9566,16.9875374829007,17.2082572274581,16.9875374829007,17.2082572274581,12135.2079550967,0.0,1.0
2017-06-01,21.628,21.628,21.557,21.557,607,17.049023697456,17.049023697456,16.9930554765146,16.9930554765146,770.02626267444,0.0,1.0
2017-06-02,21.74,21.74,21.63,21.63,1562,17.137311595279,17.137311595279,17.05060026706,17.05060026706,1981.5173349217,0.0,1.0
2017-06-05,21.95,22.0,21.81,22.0,7002,17.302851403697,17.3422656437965,17.1924915314183,17.3422656437965,8882.57642709462,0.0,1.0
2017-06-06,22.1,22.7,21.81,21.82,21749,17.4210941239956,17.8940650051901,17.1924915314183,17.2003743794382,27590.2820212626,0.0,1.0
2017-06-07,21.87,22.23,21.87,22.23,9527,17.2397886195378,17.5235711482544,17.2397886195378,17.5235711482544,12085.7334505756,0.0,1.0
2017-06-08,21.86,21.86,21.7091,21.7091,2147,17.2319057715178,17.2319057715178,17.1129535948974,17.1129535948974,2723.6349027381,0.0,1.0
2017-06-09,21.94,22.1,21.7936,22.04,5311,17.2949685556771,17.4210941239956,17.1795636606657,17.3737970358762,6737.4126541416,0.0,1.0
2017-06-12,21.795,22.16,21.7131,22.14,6843,17.1806672593884,17.4683912121151,17.1161067341054,17.4526255160753,8680.87267789326,0.0,1.0
2017-06-13,21.99,21.99,21.83,21.9429,4585,17.3343827957766,17.3343827957766,17.2082572274581,17.2972545816029,5816.42572382589,0.0,1.0
2017-06-14,22.14,22.3599,22.14,22.14,4634,17.4526255160753,17.625969344033,17.4526255160753,17.4526255160753,5878.58599873698,0.0,1.0
2017-06-15,21.65,21.83,21.65,21.83,3928,17.0663659630998,17.2082572274581,17.0663659630998,17.2082572274581,4982.97060920132,0.0,1.0
2017-06-16,21.74,21.96,21.65,21.96,4448,17.137311595279,17.3107342517169,17.0663659630998,17.3107342517169,5642.63066948254,0.0,1.0
2017-06-19,21.65,21.79,21.65,21.7,3529,17.0663659630998,17.1767258353785,17.0663659630998,17.1057802031993,4476.80837063937,0.0,1.0
2017-06-20,21.55,21.655,21.55,21.655,8404,16.9875374829007,17.0703073871097,16.9875374829007,17.0703073871097,10661.1214357759,0.0,1.0
2017-06-21,21.44,21.5608,21.44,21.55,2069,16.9008261546817,16.9960509587622,16.9008261546817,16.9875374829007,2624.68589369591,0.0,1.0
2017-06-22,21.51,21.51,21.35,21.36,4617,16.9560060908211,16.9560060908211,16.8298805225026,16.8377633705225,5857.02018907395,0.0,1.0
2017-06-23,21.5,21.66,21.46,21.56,3459,16.9481232428012,17.0742488111197,16.9165918507215,16.9954203309206,4388.0079779092,0.0,1.0
2017-06-26,21.6003,21.6975,21.4501,21.5,5273,17.0271882084408,17.1038094911943,16.9087878311818,16.9481232428012,6689.20672665953,0.0,1.0
2017-06-27,21.65,21.68,21.65,21.67,3847,17.0663659630998,17.0900145071595,17.0663659630998,17.0821316591396,4880.21586904212,0.0,1.0
2017-06-28,21.88,21.88,21.54,21.54,2518,17.2476714675577,17.2476714675577,16.9796546348808,16.9796546348808,3194.27698420797,0.0,1.0
2017-06-29,21.51,21.82,21.5,21.65,3105,16.9560060908211,17.2003743794382,16.9481232428012,17.0663659630998,3938.93170610236,0.0,1.0
2017-06-30,21.6,21.6783,21.5217,21.55,2557,17.0269517230002,17.0886744229961,16.9652290230044,16.9875374829007,3243.75148872908,0.0,1.0
2017-07-03,21.78,22.1,21.55,22.1,5695,17.1688429873586,17.4210941239956,16.9875374829007,17.4210941239956,7224.5462371185,0.0,1.0
2017-07-05,21.62,21.6562,21.52,21.56,7036,17.0427174190401,17.0712533288721,16.963888938841,16.9954203309206,8925.70804642068,0.0,1.0
2017-07-06,21.48,21.5,21.39,21.5,3754,16.9323575467614,16.9481232428012,16.8614119145822,16.9481232428012,4762.2382044149,0.0,1.0
2017-07-07,21.45,21.4893,21.3601,21.4893,1956,16.9087090027016,16.9396885954199,16.8378421990027,16.9396885954199,2481.33668828865,0.0,1.0
2017-07-10,21.48,21.49,21.45,21.45,1919,16.9323575467614,16.9402403947813,16.9087090027016,16.9087090027016,2434.39933784555,0.0,1.0
2017-07-11,21.55,21.66,21.49,21.63,20799,16.9875374829007,17.0742488111197,16.9402403947813,17.05060026706,26385.1338342104,0.0,1.0
2017-07-12,22.12,22.19,21.95,22.19,4352,17.4368598200354,17.4920397561748,17.302851403697,17.4920397561748,5520.84727373834,0.0,1.0
2017-07-13,22.42,22.42,22.08,22.23,31060,17.6733452606327,17.6733452606327,17.4053284279558,17.5235711482544,39402.0028314136,0.0,1.0
2017-07-14,22.68,22.75,22.14,22.14,8890,17.8782993091503,17.9334792452896,17.4526255160753,17.4526255160753,11277.6498767311,0.0,1.0
2017-07-17,22.63,22.75,22.5661,22.7,8199,17.8388850690507,17.9334792452896,17.7885136702035,17.8940650051901,10401.0631427805,0.0,1.0
2017-07-18,22.7688,22.79,22.6,22.6,5327,17.948298999567,17.9650106373692,17.815236524991,17.815236524991,6757.70988676565,0.0,1.0
2017-07-19,22.8,22.8,22.5601,22.65,5004,17.9728934853892,17.9728934853892,17.7837839613916,17.8546507650905,6347.95950316786,0.0,1.0
2017-07-20,22.8001,22.8054,22.8,22.8,1892,17.9729723138694,17.9771502233199,17.9728934853892,17.9728934853892,2400.14775779248,0.0,1.0
2017-07-21,22.95,22.99,22.8111,22.99,2862,18.0911362056878,18.1226675977674,17.9816434466912,18.1226675977674,3630.66748562478,0.0,1.0
2017-07-24,22.85,22.9316,22.79,22.84,7361,18.0123077254887,18.0766317653311,17.9650106373692,18.0044248774688,9337.99558409646,0.0,1.0
2017-07-25,22.9971,23.063,22.82,22.82,12619,18.1282644198615,18.1802123883127,17.988659181429,17.988659181429,16008.173655171,0.0,1.0
2017-07-26,23.36,23.36,23.1,23.14,5851,18.414332974504,18.414332974504,18.2093789259864,18.240910318066,7422.44425520287,0.0,1.0
2017-07-27,23.27,23.5139,23.23,23.5,12440,18.3433873423248,18.5356500055303,18.3118559502452,18.5246928467827,15781.0983651895,0.0,1.0
2017-07-28,23.41,23.4587,23.27,23.27,4128,18.4537472146035,18.4921366844605,18.3433873423248,18.3433873423248,5236.6860170018,0.0,1.0
2017-07-31,23.03,23.27,22.88,23.27,11183,18.154198989847,18.3433873423248,18.0359562695484,18.3433873423248,14186.4970271636,0.0,1.0
2017-08-01,23.14,23.14,23.04,23.09,4565,18.240910318066,18.240910318066,18.1620818378669,18.2014960779665,5791.05418304583,0.0,1.0
2017-08-02,23.16,23.16,23.0,23.1,6405,18.2566760141058,18.2566760141058,18.1305504457873,18.2093789259864,8125.23593481021,0.0,1.0
2017-08-03,23.01,23.24,23.01,23.14,10058,18.1384332938072,18.3197387982651,18.1384332938072,18.240910318066,12759.3478582859,0.0,1.0
2017-08-04,22.88,22.9823,22.8125,22.97,10773,18.0359562695484,18.1165978047921,17.982747045414,18.1069019017276,13666.3804411726,0.0,1.0
2017-08-07,23.13,23.2,22.9901,23.01,10541,18.2330274700461,18.2882074061855,18.1227464262476,18.1384332938072,13372.070568124,0.0,1.0
2017-08-08,23.152,23.35,23.15,23.18,4400,18.2503697356899,18.4064501264841,18.2487931660859,18.2724417101456,5581.73897161044,0.0,1.0
2017-08-09,22.74,23.33,22.63,23.21,172003,17.9255963972697,18.3906844304442,17.8388850690507,18.2960902542054,218199.056439525,0.0,1.0
2017-08-10,22.62,22.98,22.57,22.95,15661,17.8310022210308,18.1147847497475,17.7915879809313,18.0911362056878,19867.1850078162,0.0,1.0
2017-08-11,22.78,22.78,22.6424,22.7,5795,17.9571277893493,17.9571277893493,17.8486598005954,17.8940650051901,7351.40394101876,0.0,1.0
2017-08-14,22.8453,23.03,22.815,22.82,8673,18.0086027869193,18.154198989847,17.984717757419,17.988659181429,11002.3686592676,0.0,1.0
2017-08-15,22.65,22.66,22.55,22.61,12841,17.8546507650905,17.8625336131104,17.7758222848915,17.8231193730109,16289.7977578295,0.0,1.0
2017-08-16,22.8763,22.9899,22.7,22.71,7161,18.033039615781,18.1225887692872,17.8940650051901,17.90194785321,9084.28017629601,0.0,1.0
2017-08-17,22.75,23.0,22.75,22.97,16417,17.9334792452896,18.1305504457873,17.9334792452896,18.1069019017276,20826.229249302,0.0,1.0
2017-08-18,23.0,23.0,22.53,23.0,4467,18.1305504457873,18.1305504457873,17.7600565888517,18.1305504457873,5666.7336332236,0.0,1.0
2017-08-21,23.2,23.2,22.8509,22.97,7659,18.2882074061855,18.2882074061855,18.0130171818105,18.1069019017276,9716.03154171915,0.0,1.0
2017-08-22,23.19,23.19,23.0,23.0,2017,18.2803245581655,18.2803245581655,18.1305504457873,18.1305504457873,2558.71988766779,0.0,1.0
2017-08-23,23.33,23.3999,23.1669,23.19,7148,18.3906844304442,18.4457855381034,18.2621151792396,18.2803245581655,9067.78867478898,0.0,1.0
2017-08-24,23.38,23.5654,22.9354,23.46,5468,18.4300986705438,18.5762466728329,18.0796272475787,18.493161454703,6936.57924926497,0.0,1.0
2017-08-25,23.5906,23.794,23.0345,23.61,11102,18.596111449843,18.756448578568,18.157746271456,18.6114041750017,14083.7422870044,0.0,1.0
2017-08-28,23.68,23.79,23.645,23.7,5518,18.666584111141,18.75329543936,18.6389941430713,18.6823498071808,7000.0081012151,0.0,1.0
2017-08-29,23.67,24.29,23.5899,23.88,12951,18.6587012631211,19.1474378403554,18.5955596504816,18.8242410715392,16429.3412321197,0.0,1.0
2017-08-30,23.73,24.4,23.572,23.8,9077,18.7059983512406,19.2341491685744,18.581449352526,18.7611782873799,11514.8737830245,0.0,1.0
2017-08-31,23.88,23.88,23.75,23.87,5810,18.8242410715392,18.8242410715392,18.7217640472804,18.8163582235193,7370.43259660377,0.0,1.0
2017-09-01,24.0,24.0,23.71,23.95,5095,18.9188352477781,18.9188352477781,18.6902326552007,18.8794210076785,6463.40001371707,0.0,1.0
2017-09-05,24.22,24.22,23.86,24.1,11112,19.092257904216,19.092257904216,18.8084753754993,18.9976637279771,14096.4280573944,0.0,1.0
2017-09-06,23.997,24.17,23.7363,23.79,10975,18.9164703933721,19.0528436641165,18.7109645454931,18.75329543936,13922.633003051,0.0,1.0
2017-09-07,24.1,24.1,23.91,24.0,10535,18.9976637279771,18.9976637279771,18.8478896155989,18.9188352477781,13364.45910589,0.0,1.0
2017-09-08,23.91,24.22,23.91,24.22,3259,18.8478896155989,19.092257904216,18.8478896155989,19.092257904216,4134.29257010873,0.0,1.0
2017-09-11,23.99,24.13,23.99,24.13,3258,18.9109523997581,19.0213122720369,18.9109523997581,19.0213122720369,4133.02399306974,0.0,1.0
2017-09-12,23.8085,23.9,23.757,23.83,7217,18.7678787081968,18.840006767579,18.7272820408943,18.7848268314396,9155.32049048013,0.0,1.0
2017-09-13,23.54,23.81,23.4679,23.68,11063,18.5562242388623,18.7690611353998,18.4993889046388,18.666584111141,14034.2677824833,0.0,1.0
2017-09-14,23.5132,23.64,22.8767,23.55,18567,18.535098206169,18.6350527190614,18.0333549297018,18.5641070868822,23553.669883157,0.0,1.0
2017-09-15,23.32,23.62,23.25,23.31,14798,18.3828015824243,18.6192870230216,18.327621646285,18.3749187344044,18772.4030231572,0.0,1.0
2017-09-18,23.45,23.6,23.25,23.4,8112,18.4852786066831,18.6035213269818,18.327621646285,18.4458643665836,10290.6969403873,0.0,1.0
2017-09-19,23.255,23.95,23.25,23.32,7287,18.3315630702949,18.8794210076785,18.327621646285,18.3828015824243,9244.12088321031,0.0,1.0
2017-09-20,23.3195,23.56,23.25,23.25,4868,18.3824074400233,18.5719899349021,18.327621646285,18.327621646285,6175.43302586357,0.0,1.0
2017-09-21,23.401,23.829,23.36,23.51,5515,18.4466526513856,18.7840385466376,18.414332974504,18.5325756948026,6996.20237009808,0.0,1.0
2017-09-22,23.498,23.76,23.4701,23.53,3968,18.5231162771787,18.7296468953003,18.5011231312032,18.5483413908424,5033.71369076141,0.0,1.0
2017-09-25,23.4,23.51,23.3863,23.51,5122,18.4458643665836,18.5325756948026,18.4350648647963,18.5325756948026,6497.65159377015,0.0,1.0
2017-09-26,23.23,23.51,23.2,23.43,5094,18.3118559502452,18.5325756948026,18.2882074061855,18.4695129106433,6462.13143667808,0.0,1.0
2017-09-27,23.44,23.44,23.3036,23.3036,791,18.4773957586632,18.4773957586632,18.3698737116717,18.3698737116717,1003.44443785088,0.0,1.0
2017-09-28,23.35,23.36,23.25,23.27,6034,18.4064501264841,18.414332974504,18.327621646285,18.3433873423248,7654.5938533403,0.0,1.0
2017-09-29,23.22,23.29,23.03,23.29,12651,18.3039731022253,18.3591530383646,18.154198989847,18.3591530383646,16048.768120419,0.0,1.0
2017-10-02,23.2012,23.2534,23.18,23.2,8122,18.2891533479478,18.3303018146118,18.2724417101456,18.2882074061855,10303.3827107773,0.0,1.0
2017-10-03,23.3,23.335,23.228,23.228,2390,18.3670358863845,18.3946258544542,18.3102793806412,18.3102793806412,3031.89912321567,0.0,1.0
2017-10-04,23.32,23.3299,23.2399,23.32,4956,18.3828015824243,18.3906056019641,18.3196599697849,18.3828015824243,6287.06780529577,0.0,1.0
2017-10-05,23.55,23.56,23.4,23.4,5250,18.5641070868822,18.5719899349021,18.4458643665836,18.4458643665836,6660.02945476246,0.0,1.0
2017-10-06,23.5,23.5152,23.48,23.5,1986,18.5246928467827,18.5366747757729,18.5089271507429,18.5246928467827,2519.39399945871,0.0,1.0
2017-10-09,23.61,23.6596,23.5877,23.6,6418,18.6114041750017,18.6505031011804,18.5938254239173,18.6035213269818,8141.72743631721,0.0,1.0
2017-10-10,23.75,23.8,23.6855,23.7,5598,18.7217640472804,18.7611782873799,18.670919677552,18.6823498071808,7101.49426433527,0.0,1.0
2017-10-11,23.69,23.96,23.13,23.8,11414,18.6744669591609,18.8873038556984,18.2330274700461,18.7611782873799,14479.5383231731,0.0,1.0
2017-10-12,23.84,23.97,23.57,23.7,7971,18.7927096794595,18.8951867037183,18.579872782922,18.6823498071808,10111.8275778879,0.0,1.0
2017-10-13,23.95,24.1,23.85,24.0,6176,18.8794210076785,18.9976637279771,18.8005925274794,18.9188352477781,7834.73179287866,0.0,1.0
2017-10-16,24.03,24.1,24.02,24.09,5077,18.9424837918378,18.9976637279771,18.9346009438179,18.9897808799572,6440.56562701504,0.0,1.0
2017-10-17,23.7475,24.0,23.45,23.83,8102,18.7197933352754,18.9188352477781,18.4852786066831,18.7848268314396,10278.0111699972,0.0,1.0
2017-10-18,23.67,23.8375,23.56,23.63,3203,18.6587012631211,18.7907389674546,18.5719899349021,18.6271698710415,4063.2522559246,0.0,1.0
2017-10-19,23.64,23.64,23.5508,23.6,9852,18.6350527190614,18.6350527190614,18.5647377147238,18.6035213269818,12498.0209882514,0.0,1.0
2017-10-20,23.5817,23.62,23.53,23.5595,3076,18.5890957151053,18.6192870230216,18.5483413908424,18.5715957925011,3902.1429719713,0.0,1.0
2017-10-23,23.7,23.82,23.53,23.6,25544,18.6823498071808,18.7769439834197,18.5483413908424,18.6035213269818,32404.5318842767,0.0,1.0
2017-10-24,23.73,23.73,23.5421,23.5421,3389,18.7059983512406,18.7059983512406,18.5578796369465,18.5578796369465,4299.20758517903,0.0,1.0
2017-10-25,23.4,23.81,23.4,23.81,6110,18.4458643665836,18.7690611353998,18.4458643665836,18.7690611353998,7751.0057083045,0.0,1.0
2017-10-26,23.3,23.76,23.3,23.76,4894,18.3670358863845,18.7296468953003,18.3670358863845,18.7296468953003,6208.41602887762,0.0,1.0
2017-10-27,23.4,23.46,23.311,23.46,3477,18.4458643665836,18.493161454703,18.3757070192064,18.493161454703,4410.84236461125,0.0,1.0
2017-10-30,23.6,23.77,23.4857,23.58,9795,18.6035213269818,18.7375297433202,18.5134203741142,18.5877556309419,12425.7120970282,0.0,1.0
2017-10-31,23.4301,23.6275,23.41,23.61,7394,18.4695917391235,18.6251991590365,18.4537472146035,18.6114041750017,9379.85862638355,0.0,1.0
2017-11-01,23.8,23.8,23.63,23.8,14310,18.7611782873799,18.7611782873799,18.6271698710415,18.7611782873799,18153.337428124,0.0,1.0
2017-11-02,23.86,23.9,23.58,23.9,3380,18.8084753754993,18.840006767579,18.5877556309419,18.840006767579,4287.79039182803,0.0,1.0
2017-11-03,23.6,23.89,23.5669,23.89,3288,18.6035213269818,18.8321239195591,18.5774291000359,18.8321239195591,4171.08130423979,0.0,1.0
2017-11-06,23.791,23.9514,23.6,23.6,12751,18.754083724162,18.8805246064013,18.6035213269818,18.6035213269818,16175.6258243192,0.0,1.0
2017-11-07,23.84,23.9089,23.6,23.81,11267,18.7927096794595,18.8470225023167,18.6035213269818,18.7690611353998,14293.0574984398,0.0,1.0
2017-11-08,23.9,23.9,23.711,23.72,5658,18.840006767579,18.840006767579,18.6910209400027,18.6981155032206,7177.60888667542,0.0,1.0
2017-11-09,23.89,24.06,23.7,23.91,14147,18.8321239195591,18.9661323358975,18.6823498071808,18.8478896155989,17946.5593707665,0.0,1.0
2017-11-10,23.83,23.83,23.5628,23.8,5076,18.7848268314396,18.7848268314396,18.5741971323477,18.7611782873799,6439.29704997605,0.0,1.0
2017-11-13,23.561,23.66,23.51,23.51,6632,18.5727782197041,18.6508184151012,18.5325756948026,18.5325756948026,8413.20292266374,0.0,1.0
2017-11-14,23.39,23.74,23.39,23.74,8941,18.4379815185637,18.7138811992605,18.4379815185637,18.7138811992605,11342.3473057202,0.0,1.0
2017-11-15,23.33,23.33,22.81,23.31,7923,18.3906844304442,18.3906844304442,17.9807763334091,18.3749187344044,10050.9358800158,0.0,1.0
2017-11-16,23.58,23.58,22.69,23.45,10904,18.5877556309419,18.5877556309419,17.8861821571702,18.4852786066831,13832.5640332819,0.0,1.0
2017-11-17,23.81,23.85,23.52,23.52,5506,18.7690611353998,18.8005925274794,18.5404585428225,18.5404585428225,6984.78517674707,0.0,1.0
2017-11-20,23.9,24.08,23.8365,23.93,12162,18.840006767579,18.9818980319373,18.7899506826526,18.8636553116387,15428.4339483468,0.0,1.0
2017-11-21,24.09,24.09,23.85,23.85,9405,18.9897808799572,18.9897808799572,18.8005925274794,18.8005925274794,11930.9670518173,0.0,1.0
2017-11-22,24.32,24.5,24.21,24.42,18834,19.1710863844151,19.3129776487734,19.0843750561961,19.2499148646142,23892.3799525707,0.0,1.0
2017-11-24,24.4,24.49,24.2,24.2,6743,19.2341491685744,19.3050948007535,19.0764922081762,19.0764922081762,8554.01497399298,0.0,1.0
2017-11-27,24.26,24.5,24.23,24.4,5470,19.1237892962957,19.3129776487734,19.1001407522359,19.2341491685744,6939.11640334296,0.0,1.0
2017-11-28,24.5812,24.71,24.351,24.37,32610,19.3769863746951,19.4785174571915,19.1955232132768,19.2105006245146,41368.2972418673,0.0,1.0
2017-11-29,24.44,24.59,24.38,24.59,7957,19.265680560654,19.3839232809526,19.2183834725345,19.3839232809526,10094.0674993419,0.0,1.0
2017-11-30,24.51,24.55,24.37,24.55,3444,19.3208604967933,19.352391888873,19.2105006245146,19.352391888873,4368.97932232418,0.0,1.0
2017-12-01,24.2648,24.42,24.2648,24.42,1791,19.1275730633452,19.2499148646142,19.1275730633452,19.2499148646142,2272.02147685325,0.0,1.0
2017-12-04,24.32,24.36,24.32,24.32,6721,19.1710863844151,19.2026177764947,19.1710863844151,19.1710863844151,8526.10627913494,0.0,1.0
2017-12-05,24.29,24.5,24.29,24.33,9006,19.1474378403554,19.3129776487734,19.1474378403554,19.178969232435,11424.8048132553,0.0,1.0
2017-12-06,24.0,24.3489,24.0,24.11,19505,18.9188352477781,19.1938678151926,18.9188352477781,19.005546575997,24743.5951457412,0.0,1.0
2017-12-07,23.98,24.09,23.98,24.08,2134,18.9030695517382,18.9897808799572,18.9030695517382,18.9818980319373,2707.14340123107,0.0,1.0
2017-12-08,24.1,24.28,23.98,24.0,5852,18.9976637279771,19.1395549923355,18.9030695517382,18.9188352477781,7423.7128322419,0.0,1.0
2017-12-11,24.0,24.2,23.98,24.2,7315,18.9188352477781,19.0764922081762,18.9030695517382,19.0764922081762,9279.64104030233,0.0,1.0
2017-12-12,24.1,24.3,23.91,24.3,4986,18.9976637279771,19.1553206883753,18.8478896155989,19.1553206883753,6325.12511646584,0.0,1.0
2017-12-13,24.6,26.0,23.96,24.09,20545,19.3918061289725,20.4954048517596,18.8873038556984,18.9897808799572,26062.9152663038,0.0,1.0
2017-12-14,24.64,24.7,24.23,24.23,6760,19.4233375210521,19.4706346091716,19.1001407522359,19.1001407522359,8575.58078365605,0.0,1.0
2017-12-15,24.38,24.52,24.07,24.51,4687,19.2183834725345,19.3287433448132,18.9740151839174,19.3208604967933,5945.82058180413,0.0,1.0
2017-12-18,24.18,24.64,24.17,24.53,20441,19.4501392043198,19.8201583951382,19.4420953088673,19.7316755451599,25411.8170984723,0.494,1.0
2017-12-19,24.23,24.6,24.21,24.39,12546,19.4903586815827,19.7879828133279,19.4742708906775,19.6190610088238,15596.9207630465,0.0,1.0
2017-12-20,24.59,24.6,24.4,24.6,7604,19.7799389178753,19.7879828133279,19.6271049042764,19.7879828133279,9453.13131533599,0.0,1.0
2017-12-21,24.42,24.59,24.39,24.54,15632,19.6431926951816,19.7799389178753,19.6190610088238,19.7397194406124,19433.3704262667,0.0,1.0
2017-12-22,24.13,24.58,23.91,24.46,270635,19.409919727057,19.7718950224227,19.2329540271004,19.6753682769918,336447.684577321,0.0,1.0
2017-12-26,24.08,24.32,23.83,24.27,15451,19.3697002497941,19.5627537406558,19.1686028634798,19.522534263393,19208.3550701284,0.0,1.0
2017-12-27,24.4,24.43,24.1,24.1,7564,19.6271049042764,19.6512365906341,19.3857880406992,19.3857880406992,9403.40416480819,0.0,1.0
2017-12-28,24.6,24.7,24.44,24.44,11752,19.7879828133279,19.8684217678536,19.6592804860867,19.6592804860867,14609.8368250695,0.0,1.0
2017-12-29,24.86,24.99,24.73,24.73,27823,19.9971240950947,20.1016947359782,19.8925534542113,19.8925534542113,34588.962728379,0.0,1.0
2018-01-02,25.15,25.15,24.86,25.04,20841,20.2303970632193,20.2303970632193,19.9971240950947,20.141914213241,25909.0886037504,0.0,1.0
2018-01-03,24.96,25.13,24.81,25.07,13107,20.0775630496205,20.2143092723142,19.9569046178319,20.1660458995988,16294.3440491989,0.0,1.0
2018-01-04,25.29,25.4,25.04,25.14,27355,20.3430115995553,20.4314944495336,20.141914213241,20.2223531677668,34007.1550672037,0.0,1.0
2018-01-05,25.29,25.37,25.13,25.15,10443,20.3430115995553,20.4073627631759,20.2143092723142,20.2303970632193,12982.5158240471,0.0,1.0
2018-01-08,25.25,25.34,24.95,25.28,65464,20.3108360177451,20.3832310768182,20.0695191541679,20.3349677041028,81383.4545538078,0.0,1.0
2018-01-09,25.3,25.31,25.25,25.25,4288,20.3510554950079,20.3590993904605,20.3108360177451,20.3108360177451,5330.75053658085,0.0,1.0
2018-01-10,25.32,25.45,25.25,25.32,12482,20.3671432859131,20.4717139267965,20.3108360177451,20.3671432859131,15517.357322202,0.0,1.0
2018-01-11,25.59,25.74,25.36,25.36,13778,20.5843284631325,20.7049868949211,20.3993188677234,20.3993188677234,17128.5169993029,0.0,1.0
2018-01-12,25.7,25.73,25.61,25.61,3524,20.6728113131108,20.6969429994685,20.6004162540377,20.6004162540377,4380.96196149974,0.0,1.0
2018-01-16,26.26,26.36,26.1,26.1,26172,21.1232694584549,21.2037084129806,20.9945671312137,20.9945671312137,32536.4745903437,0.0,1.0
2018-01-17,26.25,26.49,26.25,26.49,18861,21.1152255630023,21.308279053864,21.1152255630023,21.308279053864,23447.5946526239,0.0,1.0
2018-01-18,26.45,26.6,26.25,26.45,9695,21.2761034720537,21.3967619038423,21.1152255630023,21.2761034720537,12052.6181091771,0.0,1.0
2018-01-19,26.39,26.45,26.36,26.45,6914,21.2278400993383,21.2761034720537,21.2037084129806,21.2761034720537,8595.33796873133,0.0,1.0
2018-01-22,26.56,26.56,26.4,26.43,23319,21.364586322032,21.364586322032,21.2358839947909,21.2600156811486,28989.685578948,0.0,1.0
2018-01-23,26.53,26.66,26.53,26.62,5889,21.3404546356743,21.4450252765578,21.3404546356743,21.4128496947475,7321.0797364563,0.0,1.0
2018-01-24,27.0,27.09,26.71,26.71,22005,21.7185177219452,21.7909127810184,21.4852447538206,21.4852447538206,27356.1486841095,0.0,1.0
2018-01-25,27.03,27.39,27.01,27.28,26631,21.7426494083029,22.0322296445955,21.7265616173978,21.9437467946172,33107.0936426503,0.0,1.0
2018-01-26,27.04,27.09,26.5,27.01,8827,21.7506933037555,21.7909127810184,21.3163229493166,21.7265616173978,10973.5389427237,0.0,1.0
2018-01-29,26.61,27.11,26.57,26.89,18637,21.4048057992949,21.8070005719235,21.3726302174846,21.6300348719669,23169.1226096682,0.0,1.0
2018-01-30,26.02,26.5,25.91,26.08,27378,20.9302159675931,21.3163229493166,20.8417331176148,20.9784793403086,34035.7481787571,0.0,1.0
2018-01-31,26.16,26.31,25.7,26.03,18726,21.0428305039291,21.1634889357177,20.6728113131108,20.9382598630457,23279.7655195926,0.0,1.0
2018-02-01,26.12,26.34,26.12,26.15,9741,21.0106549221188,21.1876206220754,21.0106549221188,21.0347866084766,12109.8043322841,0.0,1.0
2018-02-02,25.51,26.1,25.51,26.1,17649,20.5199772995119,20.9945671312137,20.5199772995119,20.9945671312137,21940.8619916314,0.0,1.0
2018-02-05,24.58,25.6,24.42,25.1,55412,19.7718950224227,20.5923723585851,19.6431926951816,20.1901775859565,68887.0216261702,0.0,1.0
2018-02-06,25.49,25.6,24.0,24.28,34055,20.5038895086068,20.5923723585851,19.3053490861735,19.5305781588455,42336.4527806111,0.0,1.0
2018-02-07,25.23,25.36,25.02,25.31,4641,20.2947482268399,20.3993188677234,20.1258264223359,20.3590993904605,5769.59263998874,0.0,1.0
2018-02-08,24.34,25.05,24.18,25.05,11704,19.578841531561,20.1499581086936,19.4501392043198,20.1499581086936,14550.1642444361,0.0,1.0
2018-02-09,24.41,24.77,23.77,24.4,24043,19.635148799729,19.9247290360216,19.1203394907644,19.6271049042764,29889.7470035012,0.0,1.0
2018-02-12,24.96,25.16,24.71,24.84,12270,20.0775630496205,20.2384409586719,19.8764656633062,19.9810363041896,15253.8034244046,0.0,1.0
2018-02-13,25.18,25.24,24.95,24.95,4056,20.2545287495771,20.3027921222925,20.0695191541679,20.0695191541679,5042.33306351956,0.0,1.0
2018-02-14,25.68,25.98,24.93,24.93,10354,20.6567235222057,20.8980403857828,20.0534313632627,20.0534313632627,12871.8729141227,0.0,1.0
2018-02-15,26.29,26.29,25.93,25.93,36212,21.1474011448126,21.1474011448126,20.85782090852,20.85782090852,45017.9893728231,0.0,1.0
2018-02-16,26.17,26.59,26.06,26.29,13685,21.0508743993817,21.3887180083897,20.9623915494034,21.1474011448126,17012.9013743258,0.0,1.0
2018-02-20,25.75,26.04,25.69,26.04,4969,20.7130307903737,20.9463037584983,20.6647674176582,20.9463037584983,6177.35527431674,0.0,1.0
2018-02-21,26.0,26.15,25.31,25.75,36349,20.914128176688,21.0347866084766,20.3590993904605,20.7130307903737,45188.3048633808,0.0,1.0
2018-02-22,25.49,26.0,25.49,26.0,223665,20.5038895086068,20.914128176688,20.5038895086068,20.914128176688,278055.578070045,0.0,1.0
2018-02-23,26.08,26.08,25.7,25.8,3101,20.9784793403086,20.9784793403086,20.6728113131108,20.7532502676365,3855.09734466818,0.0,1.0
2018-02-26,26.23,26.34,26.04,26.23,7930,21.0991377720971,21.1876206220754,20.9463037584983,21.0991377720971,9858.40759213764,0.0,1.0
2018-02-27,25.96,26.27,25.61,26.07,5362,20.8819525948777,21.1313133539074,20.6004162540377,20.970435444856,6665.92452825244,0.0,1.0
2018-02-28,25.59,25.82,25.58,25.8,2395,20.5843284631325,20.7693380585417,20.5762845676799,20.7532502676365,2977.41313785241,0.0,1.0
2018-03-01,25.16,25.54,24.96,25.36,5894,20.2384409586719,20.5441089858697,20.0775630496205,20.3993188677234,7327.29563027227,0.0,1.0
2018-03-02,25.53,25.53,24.84,24.91,5181,20.5360650904171,20.5360650904171,19.9810363041896,20.0373435723576,6440.90917211412,0.0,1.0
2018-03-05,26.03,26.03,25.44,25.47,5133,20.9382598630457,20.9382598630457,20.4636700313439,20.4878017177017,6381.23659148075,0.0,1.0
2018-03-06,26.0,26.1,25.98,25.98,15657,20.914128176688,20.9945671312137,20.8980403857828,20.8980403857828,19464.4498953466,0.0,1.0
2018-03-07,26.21,26.32,25.77,26.11,30579,21.083049981192,21.1715328311703,20.7291185812788,21.0026110266663,38015.1633997448,0.0,1.0
2018-03-08,26.27,26.27,25.82,26.22,10653,21.1313133539074,21.1313133539074,20.7693380585417,21.0910938766446,13243.5833643181,0.0,1.0
2018-03-09,26.33,26.36,26.11,26.11,5895,21.1795767266229,21.2037084129806,21.0026110266663,21.0026110266663,7328.53880903545,0.0,1.0
2018-03-12,26.32,26.32,26.06,26.19,12694,21.1715328311703,21.1715328311703,20.9623915494034,21.0669621902869,15780.9112199994,0.0,1.0
2018-03-13,26.0,26.57,26.0,26.31,21484,20.914128176688,21.3726302174846,20.914128176688,21.1634889357177,26708.4525484848,0.0,1.0
2018-03-14,26.01,26.42,25.91,26.42,10463,20.9221720721406,21.251971785696,20.8417331176148,21.251971785696,13007.3793993109,0.0,1.0
2018-03-15,25.92,26.09,25.7,26.09,7435,20.8497770130674,20.9865232357611,20.6728113131108,20.9865232357611,9243.03410435601,0.0,1.0
2018-03-16,25.71,25.84,25.4,25.62,11730,20.6808552085634,20.7854258494468,20.4314944495336,20.6084601494902,14582.4868922792,0.0,1.0
2018-03-19,25.55,25.79,25.53,25.79,13469,20.5521528813222,20.745206372184,20.5360650904171,20.745206372184,16744.3747614756,0.0,1.0
2018-03-20,25.71,25.97,25.68,25.97,2971,20.6808552085634,20.8899964903303,20.6567235222057,20.8899964903303,3693.48410545282,0.0,1.0
2018-03-21,26.33,26.33,25.75,25.75,10876,21.1795767266229,21.1795767266229,20.7130307903737,20.7130307903737,13520.8122285105,0.0,1.0
2018-03-22,25.81,26.11,25.5,26.05,7910,20.7612941630891,21.0026110266663,20.5119334040594,20.9543476539508,9833.54401687372,0.0,1.0
2018-03-23,25.66,26.0,25.54,26.0,13616,20.6406357313005,20.914128176688,20.5441089858697,20.914128176688,16927.1220396653,0.0,1.0
2018-03-26,26.02,26.03,25.72,25.99,6559,20.9302159675931,20.9382598630457,20.688899104016,20.9060842812354,8154.00950779706,0.0,1.0
2018-03-27,25.71,26.37,25.71,25.85,7488,20.6808552085634,21.2117523084332,20.6808552085634,20.7934697448994,9308.92257880535,0.0,1.0
2018-03-28,25.14,25.4,25.08,25.4,18262,20.2223531677668,20.4314944495336,20.1740897950513,20.4314944495336,22702.93057347,0.0,1.0
2018-03-29,25.62,25.63,25.08,25.08,14258,20.6084601494902,20.6165040449428,20.1740897950513,20.1740897950513,17725.2428056366,0.0,1.0
2018-04-02,25.16,25.74,25.07,25.7,3539,20.2384409586719,20.7049868949211,20.1660458995988,20.6728113131108,4399.60964294767,0.0,1.0
2018-04-03,25.37,25.46,25.01,25.45,4731,20.4073627631759,20.4797578222491,20.1177825268833,20.4717139267965,5881.47872867631,0.0,1.0
2018-04-04,25.37,25.37,25.17,25.2,5302,20.4073627631759,20.4073627631759,20.2464848541245,20.2706165404822,6591.33380246074,0.0,1.0
2018-04-05,25.47,25.6,25.47,25.6,4456,20.4878017177017,20.5923723585851,20.4878017177017,20.5923723585851,5539.60456879762,0.0,1.0
2018-04-06,25.07,25.29,25.07,25.29,2806,20.1660458995988,20.3430115995553,20.1660458995988,20.3430115995553,3488.35960952561,0.0,1.0
2018-04-09,25.1,25.26,25.03,25.1,3306,20.1901775859565,20.3188799131976,20.1338703177885,20.1901775859565,4109.94899112319,0.0,1.0
2018-04-10,25.58,25.72,25.23,25.23,14010,20.5762845676799,20.688899104016,20.2947482268399,20.2947482268399,17416.9344723642,0.0,1.0
2018-04-11,25.56,25.56,25.31,25.31,2086,20.5601967767748,20.5601967767748,20.3590993904605,20.3590993904605,2593.2709000251,0.0,1.0
2018-04-12,25.41,25.7,25.39,25.7,12350,20.4395383449862,20.6728113131108,20.4234505540811,20.6728113131108,15353.2577254602,0.0,1.0
2018-04-13,25.48,25.64,25.42,25.64,3270,20.4958456131542,20.6245479403954,20.4475822404388,20.6245479403954,4065.19455564818,0.0,1.0
2018-04-16,25.54,25.6,25.33,25.4,3962,20.5441089858697,20.5923723585851,20.3751871813656,20.4314944495336,4925.47425977921,0.0,1.0
2018-04-17,25.65,25.85,25.31,25.31,4401,20.632591835848,20.7934697448994,20.3590993904605,20.3590993904605,5471.22973682188,0.0,1.0
2018-04-18,25.8,25.8,25.7,25.7,991,20.7532502676365,20.7532502676365,20.6728113131108,20.6728113131108,1231.99015432641,0.0,1.0
2018-04-19,25.75,25.87,25.57,25.57,4819,20.7130307903737,20.8095575358045,20.5682406722274,20.5682406722274,5990.87845983747,0.0,1.0
2018-04-20,25.58,25.7,25.57,25.7,2696,20.5762845676799,20.6728113131108,20.5682406722274,20.6728113131108,3351.60994557416,0.0,1.0
2018-04-23,25.4,25.65,25.4,25.45,4540,20.4314944495336,20.632591835848,20.4314944495336,20.4717139267965,5644.03158490604,0.0,1.0
2018-04-24,25.3,25.64,25.19,25.19,9840,20.3510554950079,20.6245479403954,20.2625726450296,20.2625726450296,12232.8790298404,0.0,1.0
2018-04-25,25.12,25.36,25.12,25.36,2573,20.2062653768616,20.3993188677234,20.2062653768616,20.3993188677234,3198.69895770115,0.0,1.0
2018-04-26,25.4,25.4,25.27,25.27,862,20.4314944495336,20.4314944495336,20.3269238086502,20.3269238086502,1071.62009387423,0.0,1.0
2018-04-27,25.32,25.58,25.3,25.45,1654,20.3671432859131,20.5762845676799,20.3510554950079,20.4717139267965,2056.21767432479,0.0,1.0
2018-04-30,25.19,25.48,25.19,25.48,2811,20.2625726450296,20.4958456131542,20.2625726450296,20.4958456131542,3494.5755033416,0.0,1.0
2018-05-01,25.04,25.09,25.0,25.0,2709,20.141914213241,20.1821336905039,20.1097386314308,20.1097386314308,3367.77126949569,0.0,1.0
2018-05-02,25.0,25.12,25.0,25.02,12508,20.1097386314308,20.2062653768616,20.1097386314308,20.1258264223359,15549.679970045,0.0,1.0
2018-05-03,25.14,25.24,25.0,25.01,10832,20.2223531677668,20.3027921222925,20.1097386314308,20.1177825268833,13466.1123629299,0.0,1.0
2018-05-04,25.16,25.17,24.96,25.0,4721,20.2384409586719,20.2464848541245,20.0775630496205,20.1097386314308,5869.04694104435,0.0,1.0
2018-05-07,25.28,25.35,24.97,24.97,5007,20.3349677041028,20.3912749722708,20.085606945073,20.085606945073,6224.59606731816,0.0,1.0
2018-05-08,25.24,25.45,25.14,25.31,4866,20.3027921222925,20.4717139267965,20.2223531677668,20.3590993904605,6049.30786170764,0.0,1.0
2018-05-09,25.35,25.45,24.97,24.97,3287,20.3912749722708,20.4717139267965,20.085606945073,20.085606945073,4086.32859462249,0.0,1.0
2018-05-10,25.63,25.63,25.35,25.39,4459,20.6165040449428,20.6165040449428,20.3912749722708,20.4234505540811,5543.33410508722,0.0,1.0
2018-05-11,25.93,26.0,25.65,25.91,18789,20.85782090852,20.914128176688,20.632591835848,20.8417331176148,23358.0857816738,0.0,1.0
2018-05-14,25.92,26.07,25.8,25.8,31110,20.8497770130674,20.970435444856,20.7532502676365,20.7532502676365,38675.2913230014,0.0,1.0
2018-05-15,25.49,25.77,25.28,25.75,26728,20.5038895086068,20.7291185812788,20.3349677041028,20.7130307903737,33227.6819826802,0.0,1.0
2018-05-16,25.76,25.91,25.49,25.49,3993,20.7210746858262,20.8417331176148,20.5038895086068,20.5038895086068,4964.01280143828,0.0,1.0
2018-05-17,25.56,25.65,25.31,25.31,3923,20.5601967767748,20.632591835848,20.3590993904605,20.3590993904605,4876.99028801461,0.0,1.0
2018-05-18,25.53,25.61,25.21,25.23,8658,20.5360650904171,20.6004162540377,20.2786604359348,20.2947482268399,10763.4417317437,0.0,1.0
2018-05-21,25.13,25.34,25.1,25.34,8619,20.2143092723142,20.3832310768182,20.1901775859565,20.3832310768182,10714.9577599791,0.0,1.0
2018-05-22,25.47,25.5,25.2,25.24,5423,20.4878017177017,20.5119334040594,20.2706165404822,20.3027921222925,6741.75843280733,0.0,1.0
2018-05-23,25.09,25.31,25.05,25.1,13701,20.1821336905039,20.3590993904605,20.1499581086936,20.1901775859565,17032.7922345369,0.0,1.0
2018-05-24,25.12,25.23,25.05,25.19,3957,20.2062653768616,20.2947482268399,20.1499581086936,20.2625726450296,4919.25836596325,0.0,1.0
2018-05-25,24.72,25.12,24.53,24.9,10947,19.8845095587587,20.2062653768616,19.7316755451599,20.029299676905,13609.0779206974,0.0,1.0
2018-05-29,24.36,24.75,24.36,24.39,3666,19.5949293224661,19.9086412451164,19.5949293224661,19.6190610088238,4557.49334587346,0.0,1.0
2018-05-30,24.5745,24.69,24.36,24.36,5915,19.7674708799238,19.860377872401,19.5949293224661,19.5949293224661,7353.40238429937,0.0,1.0
2018-05-31,24.35,24.56,24.35,24.36,3426,19.5868854270136,19.7558072315176,19.5868854270136,19.5949293224661,4259.13044270661,0.0,1.0
2018-06-01,24.63,24.72,24.36,24.36,5573,19.8121144996856,19.8845095587587,19.5949293224661,19.5949293224661,6928.23524728662,0.0,1.0
2018-06-04,24.72,24.9,24.63,24.9,884,19.8845095587587,20.029299676905,19.8121144996856,20.029299676905,1098.97002666452,0.0,1.0
2018-06-05,24.66,24.75,24.55,24.61,3709,19.8362461860433,19.9086412451164,19.747763336065,19.7960267087804,4610.95003269084,0.0,1.0
2018-06-06,25.0,25.0,24.69,24.69,5463,20.1097386314308,20.1097386314308,19.860377872401,19.860377872401,6791.48558333514,0.0,1.0
2018-06-07,24.84,25.0,24.8,24.8,2366,19.9810363041896,20.1097386314308,19.9488607223793,19.9488607223793,2941.36095371975,0.0,1.0
2018-06-08,24.7,24.73,24.41,24.5,7346,19.8684217678536,19.8925534542113,19.635148799729,19.7075438588021,9132.39119443163,0.0,1.0
2018-06-11,24.6,24.64,24.53,24.55,2729,19.7879828133279,19.8201583951382,19.7316755451599,19.747763336065,3392.63484475958,0.0,1.0
2018-06-12,24.53,24.68,24.5,24.6,3246,19.7316755451599,19.8523339769484,19.7075438588021,19.7879828133279,4035.35826533148,0.0,1.0
2018-06-13,24.28,24.54,24.19,24.45,9894,19.5305781588455,19.7397194406124,19.4581830997724,19.6673243815393,12300.0106830529,0.0,1.0
2018-06-14,24.41,24.5,24.19,24.25,6815,19.635148799729,19.7075438588021,19.4581830997724,19.5064464724878,8472.26327117501,0.0,1.0
2018-06-15,23.94,24.25,23.8,24.25,13860,19.2570857134581,19.5064464724878,19.1444711771221,19.5064464724878,17230.4576578849,0.0,1.0
2018-06-18,23.5,23.75,23.1,23.65,41805,18.9031543135449,19.1042516998592,18.581398495442,19.0238127453335,51971.0881953737,0.0,1.0
2018-06-19,23.14,23.96,23.07,23.17,4995,18.6135740772523,19.2731735043632,18.5572668090843,18.63770576361,6209.67792215982,0.0,1.0
2018-06-20,23.24,23.69,23.06,23.69,3663,18.694013031778,19.0559883271438,18.5492229136317,19.0559883271438,4553.76380958388,0.0,1.0
2018-06-21,23.17,23.34,23.04,23.04,2939,18.63770576361,18.7744519863037,18.5331351227266,18.5331351227266,3653.70238503058,0.0,1.0
2018-06-22,23.54,23.54,23.38,23.5,5266,18.9353298953552,18.9353298953552,18.806627568114,18.9031543135449,6546.57936698571,0.0,1.0
2018-06-25,23.48,23.54,23.05,23.53,6126,18.8870665226398,18.9353298953552,18.5411790181792,18.9272859999026,7615.71310333353,0.0,1.0
2018-06-26,23.31,23.75,23.02,23.49,4267,18.750320299946,19.1042516998592,18.5170473318214,18.8951104180923,5304.64378255375,0.0,1.0
2018-06-27,22.81,23.98,22.77,23.0,8064,18.3481255273174,19.2892612952684,18.3159499455071,18.5009595409163,10024.9935464058,0.0,1.0
2018-06-28,23.12,23.18,22.88,22.88,8359,18.5974862863472,18.6457496590626,18.4044327954854,18.4044327954854,10391.7312815483,0.0,1.0
2018-06-29,23.48,23.57,23.26,23.26,3231,18.8870665226398,18.9594615817129,18.7101008226832,18.7101008226832,4016.71058388355,0.0,1.0
2018-07-02,23.55,23.63,23.31,23.4,3739,18.9433737908078,19.0077249544283,18.750320299946,18.8227153590192,4648.24539558669,0.0,1.0
2018-07-03,23.45,24.64,23.45,23.69,5972,18.862934836282,19.8201583951382,18.862934836282,19.0559883271438,7424.26357380151,0.0,1.0
2018-07-05,23.49,23.49,23.45,23.451,3837,18.8951104180923,18.8951104180923,18.862934836282,18.8637392258273,4770.07691437984,0.0,1.0
2018-07-06,23.62,23.88,23.45,23.62,2978,18.9996810589758,19.2088223407427,18.862934836282,18.9996810589758,3702.18635679518,0.0,1.0
2018-07-09,24.1,24.14,23.78,24.09,7272,19.3857880406992,19.4179636225095,19.1283833862169,19.3777441452467,9040.39596595522,0.0,1.0
2018-07-10,23.63,24.18,23.63,23.75,4204,19.0077249544283,19.4501392043198,19.0077249544283,19.1042516998592,5226.32352047246,0.0,1.0
2018-07-11,23.35,23.5,23.21,23.45,8757,18.7824958817563,18.9031543135449,18.6698813454203,18.862934836282,10886.5164293,0.0,1.0
2018-07-12,23.37,23.66,23.28,23.66,1489,18.7985836726615,19.0318566407861,18.7261886135883,19.0318566407861,1851.09317839759,0.0,1.0
2018-07-13,23.2,23.57,23.18,23.57,1905,18.6618374499677,18.9594615817129,18.6457496590626,18.9594615817129,2368.25554388678,0.0,1.0
2018-07-16,23.12,23.25,22.88,22.88,9001,18.5974862863472,18.7020569272306,18.4044327954854,18.4044327954854,11189.8520475196,0.0,1.0
2018-07-17,23.2,23.2,22.93,23.0,9927,18.6618374499677,18.6618374499677,18.4446522727483,18.5009595409163,12341.0355822384,0.0,1.0
2018-07-18,23.1,23.3,23.05,23.29,4439,18.581398495442,18.7422764044935,18.5411790181792,18.7342325090409,5518.47052982332,0.0,1.0
2018-07-19,23.06,23.06,22.85,22.99,860,18.5492229136317,18.5492229136317,18.3803011091277,18.4929156454637,1069.13373634784,0.0,1.0
2018-07-20,23.09,23.09,22.89,23.01,8077,18.5733545999894,18.5733545999894,18.412476690938,18.5090034363689,10041.1548703273,0.0,1.0
2018-07-23,23.0,23.49,22.8,22.81,5781,18.5009595409163,18.8951104180923,18.3400816318648,18.3481255273174,7186.81643003121,0.0,1.0
2018-07-24,23.22,23.34,23.02,23.02,15140,18.6779252408729,18.7744519863037,18.5170473318214,18.5170473318214,18821.7264747747,0.0,1.0
2018-07-25,23.55,23.56,23.24,23.24,4904,18.9433737908078,18.9514176862603,18.694013031778,18.694013031778,6096.54865470905,0.0,1.0
2018-07-26,23.4,23.56,23.4,23.56,3838,18.8227153590192,18.9514176862603,18.8227153590192,18.9514176862603,4771.32009314302,0.0,1.0
2018-07-27,23.23,23.57,23.23,23.44,5768,18.6859691363255,18.9594615817129,18.6859691363255,18.8548909408295,7170.65510610966,0.0,1.0
2018-07-30,23.6,23.6,23.45,23.5,2983,18.9835932680706,18.9835932680706,18.862934836282,18.9031543135449,3708.40225061117,0.0,1.0
2018-07-31,23.72,23.72,23.55,23.55,1382,19.0801200135015,19.0801200135015,18.9433737908078,18.9433737908078,1718.07305073571,0.0,1.0
2018-08-01,23.56,23.73,23.45,23.73,4411,18.9514176862603,19.0881639089541,18.862934836282,19.0881639089541,5483.66152445386,0.0,1.0
2018-08-02,23.24,23.45,23.23,23.45,6227,18.694013031778,18.862934836282,18.6859691363255,18.862934836282,7741.27415841627,0.0,1.0
2018-08-03,23.36,23.48,23.36,23.48,1256,18.7905397772089,18.8870665226398,18.7905397772089,18.8870665226398,1561.43252657312,0.0,1.0
2018-08-06,23.18,23.28,23.14,23.23,4710,18.6457496590626,18.7261886135883,18.6135740772523,18.6859691363255,5855.3719746492,0.0,1.0
2018-08-07,23.32,23.46,23.32,23.39,3756,18.7583641953986,18.8709787317346,18.7583641953986,18.8146714635666,4669.37943456102,0.0,1.0
2018-08-08,23.26,23.69,23.24,23.69,1908,18.7101008226832,19.0559883271438,18.694013031778,19.0559883271438,2371.98508017636,0.0,1.0
2018-08-09,23.25,23.25,23.19,23.19,915,18.7020569272306,18.7020569272306,18.6537935545152,18.6537935545152,1137.50856832357,0.0,1.0
2018-08-10,22.81,24.07,22.63,23.08,11871,18.3481255273174,19.3616563543415,18.2033354091711,18.5653107045369,14757.7750978898,0.0,1.0
2018-08-13,22.46,22.83,22.46,22.81,3709,18.0665891864774,18.3642133182226,18.0665891864774,18.3481255273174,4610.95003269084,0.0,1.0
2018-08-14,22.35,22.39,22.0,22.31,14033,17.9781063364991,18.0102819183094,17.6965699956591,17.9459307546888,17445.5275839177,0.0,1.0
2018-08-15,21.69,22.1,21.69,22.0,7865,17.4472092366293,17.7770089501848,17.4472092366293,17.6965699956591,9777.60097252994,0.0,1.0
2018-08-16,21.61,22.34,21.61,21.79,9874,17.3828580730087,17.9700624410465,17.3828580730087,17.527648191155,12275.147107789,0.0,1.0
2018-08-17,21.76,21.86,21.45,21.51,8830,17.5035165047973,17.5839554593231,17.2541557457676,17.302419118483,10977.2684790133,0.0,1.0
2018-08-20,21.85,21.92,21.74,21.74,1703,17.5759115638705,17.6322188320385,17.4874287138922,17.4874287138922,2117.13343372135,0.0,1.0
2018-08-21,22.05,22.05,21.96,22.0,2675,17.7367894729219,17.7367894729219,17.6643944138488,17.6965699956591,3325.50319154706,0.0,1.0
2018-08-22,22.33,22.37,22.08,22.08,7916,17.9620185455939,17.9941941274042,17.7609211592796,17.7609211592796,9841.00308945291,0.0,1.0
2018-08-23,22.17,22.5,22.08,22.25,5466,17.8333162183528,18.0987647682877,17.7609211592796,17.8976673819734,6795.21511962474,0.0,1.0
2018-08-24,22.45,22.68,22.45,22.68,3678,18.0585452910248,18.243554886434,18.0585452910248,18.243554886434,4572.4114910318,0.0,1.0
2018-08-27,22.8,22.98,22.52,22.52,11059,18.3400816318648,18.4848717500111,18.1148525591928,18.1148525591928,13748.3139421753,0.0,1.0
2018-08-28,22.81,23.0,22.77,22.9,5069,18.3481255273174,18.5009595409163,18.3159499455071,18.4205205863906,6301.67315063627,0.0,1.0
2018-08-29,22.88,22.94,22.7,22.94,2233,18.4044327954854,18.4526961682009,18.2596426773391,18.4526961682009,2776.01817821479,0.0,1.0
2018-08-30,22.13,22.55,22.13,22.55,9966,17.8011406365425,18.1389842455505,17.8011406365425,18.1389842455505,12389.519554003,0.0,1.0
2018-08-31,22.2,22.44,22.0,22.44,2827,17.8574479047105,18.0505013955722,17.6965699956591,18.0505013955722,3514.46636355272,0.0,1.0
2018-09-04,21.61,21.78,21.53,21.73,8904,17.3828580730087,17.5196042957025,17.3185069093882,17.4793848184396,11069.2637074897,0.0,1.0
2018-09-05,21.0,21.41,20.92,21.41,37103,16.8921804504018,17.2219801639573,16.8278292867813,17.2219801639573,46125.6616508301,0.0,1.0
2018-09-06,21.0,21.65,20.95,21.18,6456,16.8921804504018,17.415033654819,16.851960973139,17.0369705685481,8025.96209518797,0.0,1.0
2018-09-07,20.81,21.04,20.79,20.98,69361,16.739346436803,16.9243560322121,16.7232586458978,16.8760926594967,86228.1221939792,0.0,1.0
2018-09-10,20.92,21.57,20.79,21.22,9220,16.8278292867813,17.3506824911985,16.7232586458978,17.0691461503584,11462.1081966593,0.0,1.0
2018-09-11,20.7,20.79,20.48,20.48,12596,16.6508635868247,16.7232586458978,16.4738978868681,16.4738978868681,15659.0797012062,0.0,1.0
2018-09-12,20.8,20.98,20.7,20.7,4778,16.7313025413504,16.8760926594967,16.6508635868247,16.6508635868247,5939.90813054647,0.0,1.0
2018-09-13,21.1,21.26,20.93,21.22,5978,16.9726194049276,17.1013217321687,16.8358731822338,17.0691461503584,7431.72264638064,0.0,1.0
2018-09-14,20.97,21.29,20.95,21.02,1775,16.8680487640441,17.1254534185264,16.851960973139,16.908268241307,2206.64230467141,0.0,1.0
2018-09-17,20.88,22.0,20.88,21.11,4820,16.795653704971,17.6965699956591,16.795653704971,16.9806633003801,5992.12163860066,0.0,1.0
2018-09-18,21.34,21.34,20.94,20.98,2721,17.1656728957893,17.1656728957893,16.8439170776864,16.8760926594967,3382.68941465403,0.0,1.0
2018-09-19,21.24,21.24,21.23,21.23,668,17.0852339412636,17.0852339412636,17.077190045811,17.077190045811,830.443413814365,0.0,1.0
2018-09-20,21.54,21.71,21.26,21.26,4033,17.3265508048407,17.4632970275345,17.1013217321687,17.1013217321687,5013.73995196609,0.0,1.0
2018-09-21,21.52,21.66,21.52,21.6,5316,17.3104630139356,17.4230775502716,17.3104630139356,17.3748141775562,6608.73830514546,0.0,1.0
2018-09-24,21.37,21.75,21.37,21.4,5484,17.189804582147,17.4954726093448,17.189804582147,17.2139362685047,6817.59233736226,0.0,1.0
2018-09-25,21.67,21.75,21.33,21.33,2664,17.4311214457242,17.4954726093448,17.1576290003367,17.1576290003367,3311.8282251519,0.0,1.0
2018-09-26,21.71,21.83,21.65,21.69,2032,17.4632970275345,17.5598237729653,17.415033654819,17.4472092366293,2526.13924681256,0.0,1.0
2018-09-27,21.6,21.7,21.19,21.48,5608,17.3748141775562,17.4552531320819,17.0450144640007,17.2782874321253,6971.74650399844,0.0,1.0
2018-09-28,21.34,21.67,21.2,21.67,20770,17.1656728957893,17.4311214457242,17.0530583594533,17.4311214457242,25820.8229115634,0.0,1.0
2018-10-01,21.42,21.73,21.33,21.43,4555,17.2300240594099,17.4793848184396,17.1576290003367,17.2380679548624,5662.67926635394,0.0,1.0
2018-10-02,21.48,21.5,21.24,21.24,3936,17.2782874321253,17.2943752230304,17.0852339412636,17.0852339412636,4893.15161193615,0.0,1.0
2018-10-03,21.26,21.6,21.11,21.59,8778,17.1013217321687,17.3748141775562,16.9806633003801,17.3667702821036,10912.6231833271,0.0,1.0
2018-10-04,21.0,21.2,21.0,21.17,20887,16.8921804504018,17.0530583594533,16.8921804504018,17.0289266730956,25966.2748268573,0.0,1.0
2018-10-05,20.81,21.07,20.63,20.88,3639,16.739346436803,16.9484877185698,16.5945563186567,16.795653704971,4523.92751926717,0.0,1.0
2018-10-08,20.68,20.75,20.6,20.6,15130,16.6347757959195,16.6910830640875,16.5704246322989,16.5704246322989,18809.2946871428,0.0,1.0
2018-10-09,20.75,20.86,20.52,20.52,8087,16.6910830640875,16.7795659140658,16.5060734686784,16.5060734686784,10053.5866579593,0.0,1.0
2018-10-10,20.37,20.75,20.37,20.75,20642,16.3854150368898,16.6910830640875,16.3854150368898,16.6910830640875,25661.6960298744,0.0,1.0
2018-10-11,20.33,20.38,20.27,20.27,4251,16.3532394550795,16.3934589323423,16.3049760823641,16.3049760823641,5284.75292234262,0.0,1.0
2018-10-12,20.75,21.24,20.1,20.51,12022,16.6910830640875,17.0852339412636,16.1682298596703,16.4980295732258,14945.4950911322,0.0,1.0
2018-10-15,20.76,20.85,20.31,20.42,6315,16.6991269595401,16.7715220186132,16.3371516641743,16.4256345141526,7850.67388957743,0.0,1.0
2018-10-16,21.19,21.2,20.97,21.08,4068,17.0450144640007,17.0530583594533,16.8680487640441,16.9565316140224,5057.25120867791,0.0,1.0
2018-10-17,20.99,21.32,20.9,21.32,1932,16.8841365549493,17.1495851048841,16.8117414958761,17.1495851048841,2401.82137049304,0.0,1.0
2018-10-18,20.58,20.86,20.58,20.86,4990,16.5543368413938,16.7795659140658,16.5543368413938,16.7795659140658,6203.46202834384,0.0,1.0
2018-10-19,20.62,20.71,20.51,20.51,3412,16.5865124232041,16.6589074822772,16.4980295732258,16.4980295732258,4241.72594002188,0.0,1.0
2018-10-22,20.79,20.93,20.75,20.87,2033,16.7232586458978,16.8358731822338,16.6910830640875,16.7876098095184,2527.38242557576,0.0,1.0
2018-10-23,20.73,21.25,20.34,20.72,6000,16.6749952731824,17.0932778367161,16.3612833505321,16.6669513777298,7459.07257917095,0.0,1.0
2018-10-24,20.11,20.68,20.11,20.68,1832,16.1762737551229,16.6347757959195,16.1762737551229,16.6347757959195,2277.50349417353,0.0,1.0
2018-10-25,20.21,21.19,20.15,20.26,3338,16.2567127096486,17.0450144640007,16.2084493369332,16.2969321869115,4149.73071154545,0.0,1.0
2018-10-26,20.11,20.2,19.92,20.18,4837,16.1762737551229,16.248668814196,16.023439741524,16.2325810232909,6013.25567757499,0.0,1.0
2018-10-29,19.87,20.48,19.87,20.48,5623,15.9832202642612,16.4738978868681,15.9832202642612,16.4738978868681,6990.39418544637,0.0,1.0
2018-10-30,19.97,20.09,19.87,19.87,2822,16.0636592187869,16.1601859642178,15.9832202642612,15.9832202642612,3508.25046973674,0.0,1.0
2018-10-31,20.09,20.12,20.09,20.12,943,16.1601859642178,16.1843176505755,16.1601859642178,16.1843176505755,1172.31757369303,0.0,1.0
2018-11-01,20.76,20.76,20.32,20.32,8527,16.6991269595401,16.6991269595401,16.3451955596269,16.3451955596269,10600.5853137651,0.0,1.0
2018-11-02,20.71,20.94,20.4,20.79,5285,16.6589074822772,16.8439170776864,16.4095467232475,16.7232586458978,6570.19976348643,0.0,1.0
2018-11-05,20.94,21.05,20.69,20.69,10425,16.8439170776864,16.9323999276647,16.6428196913721,16.6428196913721,12960.1386063095,0.0,1.0
2018-11-06,20.76,21.42,20.76,20.82,2974,16.6991269595401,17.2300240594099,16.6991269595401,16.7473903322555,3697.2136417424,0.0,1.0
2018-11-07,21.21,21.24,20.87,20.96,2748,17.0611022549059,17.0852339412636,16.7876098095184,16.8600048685915,3416.25524126029,0.0,1.0
2018-11-08,20.99,21.35,20.79,21.21,15571,16.8841365549493,17.1737167912419,16.7232586458978,17.0611022549059,19357.5365217118,0.0,1.0
2018-11-09,20.45,20.74,20.41,20.74,2006,16.4497662005104,16.683039168635,16.4175906187001,16.683039168635,2493.81659896948,0.0,1.0
2018-11-12,20.09,20.3,20.09,20.3,3338,16.1601859642178,16.3291077687218,16.1601859642178,16.3291077687218,4149.73071154543,0.0,1.0
2018-11-13,20.24,20.24,20.13,20.13,1422,16.2808443960063,16.2808443960063,16.192361546028,16.192361546028,1767.80020126352,0.0,1.0
2018-11-14,20.06,20.25,20.03,20.25,5008,16.13605427786,16.2888882914589,16.1119225915023,16.2888882914589,6225.83924608137,0.0,1.0
2018-11-15,20.58,20.68,20.09,20.09,7266,16.5543368413938,16.6347757959195,16.1601859642178,16.1601859642178,9032.93689337603,0.0,1.0
2018-11-16,20.46,20.76,20.44,20.46,7070,16.4578100959629,16.6991269595401,16.4417223050578,16.4578100959629,8789.27385578979,0.0,1.0
2018-11-19,20.6,20.68,20.49,20.65,6096,16.5704246322989,16.6347757959195,16.4819417823206,16.6106441095618,7578.41774043771,0.0,1.0
2018-11-20,20.11,20.33,20.08,20.27,3822,16.1762737551229,16.3532394550795,16.1521420687652,16.3049760823641,4751.4292329319,0.0,1.0
2018-11-21,20.51,20.58,20.41,20.41,5147,16.4980295732258,16.5543368413938,16.4175906187001,16.4175906187001,6398.64109416548,0.0,1.0
2018-11-23,20.38,21.05,20.3399,20.57,2137,16.3934589323423,16.9323999276647,16.3612029115775,16.5462929459412,2656.67301694806,0.0,1.0
2018-11-26,20.51,20.59,20.32,20.37,3787,16.4980295732258,16.5623807368464,16.3451955596269,16.3854150368898,4707.91797622007,0.0,1.0
2018-11-27,20.34,20.64,20.31,20.64,2873,16.3612833505321,16.6026002141092,16.3371516641743,16.6026002141092,3571.65258665968,0.0,1.0
2018-11-28,20.87,20.92,20.47,20.47,4404,16.7876098095184,16.8278292867813,16.4658539914155,16.4658539914155,5474.95927311148,0.0,1.0
2018-11-29,20.72,20.96,20.65,20.96,23756,16.6669513777298,16.8600048685915,16.6106441095618,16.8600048685915,29532.9546984642,0.0,1.0
2018-11-30,20.38,20.44,20.38,20.43,2272,16.3934589323423,16.4417223050578,16.3934589323423,16.4336784096052,2824.50214997941,0.0,1.0
2018-12-03,20.65,20.94,20.61,20.61,13222,16.6106441095618,16.8439170776864,16.5784685277515,16.5784685277515,16437.3096069664,0.0,1.0
2018-12-04,20.52,20.94,20.52,20.94,2099,16.5060734686784,16.8439170776864,16.5060734686784,16.8439170776864,2609.43222394663,0.0,1.0
2018-12-06,20.48,20.5,19.85,20.42,27503,16.4738978868681,16.4899856777732,15.967132473356,16.4256345141526,34191.1455241564,0.0,1.0
2018-12-07,20.1,20.5,20.0,20.47,4689,16.1682298596703,16.4899856777732,16.0877909051446,16.4658539914155,5829.26522062211,0.0,1.0
2018-12-10,19.84,20.21,19.75,19.86,10735,15.9590885779034,16.2567127096486,15.8866935188303,15.9751763688086,13345.5240229001,0.0,1.0
2018-12-11,19.95,20.11,19.95,20.1,2158,16.0475714278817,16.1762737551229,16.0475714278817,16.1682298596703,2682.77977097516,0.0,1.0
2018-12-12,20.42,20.5,20.42,20.5,1525,16.4256345141526,16.4899856777732,16.4256345141526,16.4899856777732,1895.84761387262,0.0,1.0
2018-12-13,20.32,20.89,20.3,20.89,1239,16.3451955596269,16.8036976004235,16.3291077687218,16.8036976004235,1540.2984875988,0.0,1.0
2018-12-14,20.03,20.2,19.98,20.06,2590,16.1119225915023,16.248668814196,16.0717031142395,16.13605427786,3219.83299667547,0.0,1.0
2018-12-17,19.91,20.01,19.91,20.01,2601,16.0153958460715,16.0958348005972,16.0153958460715,16.0958348005972,3233.5079630706,0.0,1.0
2018-12-18,19.99,20.01,19.8,19.8,4213,16.079747009692,16.0958348005972,15.9269129960932,15.9269129960932,5237.51212934122,0.0,1.0
2018-12-19,19.82,20.2984,19.77,20.01,15212,15.9430007869983,16.3278207454494,15.9027813097354,16.0958348005972,18911.2353457248,0.0,1.0
2018-12-20,19.24,19.86,18.01,19.62,16716,15.7467297379555,16.2541607378273,14.7400521091777,16.0577358346511,20424.2941456464,0.336,1.0
2018-12-21,19.25,20.15,19.21,19.34,7501,15.7549141089212,16.4915074958318,15.7221766250585,15.8285734476123,9165.02933635398,0.0,1.0
2018-12-24,19.22,19.36,19.0,19.0,29041,15.7303609960242,15.8449421895436,15.5503048347794,15.5503048347794,35483.4844630123,0.0,1.0
2018-12-26,19.56,19.56,19.18,19.24,13084,16.0086296088571,16.0086296088571,15.6976235121615,15.7467297379555,15986.5676358959,0.0,1.0
2018-12-27,19.54,19.54,19.42,19.48,5101,15.9922608669257,15.9922608669257,15.8940484153377,15.9431546411317,6232.61093784052,0.0,1.0
2018-12-28,19.756,19.7999,19.67,19.68,8010,16.1690432797843,16.2049726683236,16.0986576894795,16.1068420604452,9786.94640503869,0.0,1.0
2018-12-31,19.66,19.76,19.5,19.76,36325,16.0904733185138,16.1723170281705,15.959523383063,16.1723170281705,44383.3743025008,0.0,1.0
2019-01-02,19.57,19.62,19.28,19.43,6749,16.0168139798228,16.0577358346511,15.7794672218182,15.9022327863033,8246.20490481973,0.0,1.0
2019-01-03,19.71,19.83,19.55,19.63,3993,16.1313951733422,16.2296076249303,16.0004452378914,16.0659202056168,4878.81111052678,0.0,1.0
2019-01-04,20.2,20.2,19.91,19.95,9575,16.5324293506602,16.5324293506602,16.2950825926556,16.3278200765183,11699.1275690693,0.0,1.0
2019-01-07,20.18,20.2,20.12,20.12,4673,16.5160606087288,16.5324293506602,16.4669543829348,16.4669543829348,5709.66299010561,0.0,1.0
2019-01-08,20.12,20.18,20.11,20.18,1120,16.4669543829348,16.5160606087288,16.4587700119691,16.5160606087288,1368.46191930628,0.0,1.0
2019-01-09,20.34,20.34,20.17,20.18,6536,16.6470105441796,16.6470105441796,16.5078762377632,16.5160606087288,7985.95277195168,0.0,1.0
2019-01-10,20.57,20.72,20.2,20.2,12841,16.8352510763901,16.9580166408752,16.5324293506602,16.5324293506602,15689.6602730464,0.0,1.0
2019-01-11,20.58,20.77,20.58,20.77,25849,16.8434354473558,16.9989384957036,16.8434354473558,16.9989384957036,31583.3679929894,0.0,1.0
2019-01-14,20.51,20.73,20.51,20.73,2558,16.7861448505961,16.9662010118409,16.7861448505961,16.9662010118409,3125.4692764156,0.0,1.0
2019-01-15,20.6,20.68,20.6,20.68,5317,16.8598041892871,16.9252791570125,16.8598041892871,16.9252791570125,6496.52859370672,0.0,1.0
2019-01-16,20.73,20.76,20.69,20.76,5819,16.9662010118409,16.9907541247379,16.9334635279782,16.9907541247379,7109.89277539577,0.0,1.0
2019-01-17,20.66,20.66,20.57,20.57,2379,16.9089104150811,16.9089104150811,16.8352510763901,16.8352510763901,2906.75973752649,0.0,1.0
2019-01-18,20.68,20.9,20.59,20.9,4900,16.9252791570125,17.1053353182573,16.8516198183214,17.1053353182573,5987.020896965,0.0,1.0
2019-01-22,20.43,20.65,20.36,20.65,7132,16.7206698828707,16.9007260441155,16.6633792861109,16.9007260441155,8714.17000758251,0.0,1.0
2019-01-23,20.49,20.55,20.43,20.46,4637,16.7697761086647,16.8188823344587,16.7206698828707,16.7452229957677,5665.6767141279,0.0,1.0
2019-01-24,20.78,20.95,20.63,20.69,15135,17.0071228666692,17.1462571730857,16.8843573021841,16.9334635279782,18492.5635256256,0.0,1.0
2019-01-25,20.97,21.0,20.78,20.78,14430,17.162625915017,17.187179027914,17.0071228666692,17.0071228666692,17631.1656210623,0.0,1.0
2019-01-28,20.98,20.98,20.92,20.97,1821,17.1708102859827,17.1708102859827,17.1217040601887,17.162625915017,2224.97245987209,0.0,1.0
2019-01-29,21.09,21.11,21.0,21.0,5654,17.2608383666051,17.2772071085365,17.187179027914,17.187179027914,6908.28901049798,0.0,1.0
2019-01-30,21.66,21.71,21.18,21.25,22634,17.7273475116485,17.7682693664769,17.3344977052962,17.3917883020559,27655.1491799808,0.0,1.0
2019-01-31,21.89,21.89,21.7,21.7,3405,17.915588043859,17.915588043859,17.7600849955112,17.7600849955112,4160.36860289098,0.0,1.0
2019-02-01,21.83,21.89,21.69,21.74,4937,17.8664818180649,17.915588043859,17.7519006245455,17.7928224793739,6032.22901394209,0.0,1.0
2019-02-04,21.87,21.87,21.7,21.74,5937,17.8992193019276,17.8992193019276,17.7600849955112,17.7928224793739,7254.07001332271,0.0,1.0
2019-02-05,22.06,22.09,21.89,21.89,5486,18.0547223502754,18.0792754631724,17.915588043859,17.915588043859,6703.01972260205,0.0,1.0
2019-02-06,21.97,22.06,21.68,21.68,2561,17.9810630115844,18.0547223502754,17.7437162535798,17.7437162535798,3129.13479941374,0.0,1.0
2019-02-07,21.79,22.03,21.59,22.03,6624,17.8337443342022,18.0301692373784,17.6700569148888,18.0301692373784,8093.47477989719,0.0,1.0
2019-02-08,21.71,21.77,21.57,21.57,1232,17.7682693664769,17.8173755922709,17.6536881729574,17.6536881729574,1505.30811123691,0.0,1.0
2019-02-11,21.7,21.92,21.64,21.92,4821,17.7600849955112,17.940141156756,17.7109787697171,17.940141156756,5890.49545801393,0.0,1.0
2019-02-12,21.94,22.05,21.6,21.6,14604,17.9565098986873,18.0465379793097,17.6782412858544,17.6782412858544,17843.7659549545,0.0,1.0
2019-02-13,21.74,21.94,21.72,21.94,10396,17.7928224793739,17.9565098986873,17.7764537374425,17.9565098986873,12702.2590295608,0.0,1.0
2019-02-14,21.61,21.66,21.53,21.53,2472,17.6864256568201,17.7273475116485,17.6209506890947,17.6209506890947,3020.39095046888,0.0,1.0
2019-02-15,21.78,21.8,21.59,21.59,1221,17.8255599632366,17.8419287051679,17.6700569148888,17.6700569148888,1491.86786024373,0.0,1.0
2019-02-19,21.8,21.8,21.5,21.5,6040,17.8419287051679,17.8419287051679,17.5963975761977,17.5963975761977,7379.9196362589,0.0,1.0
2019-02-20,22.23,22.23,21.96,21.99,6069,18.1938566566919,18.1938566566919,17.9728786406187,17.9974317535157,7415.35302524092,0.0,1.0
2019-02-21,22.0454,22.3,22.02,22.3,18563,18.0427731686655,18.2511472534516,18.0219848664127,18.2511472534516,22681.0344715024,0.0,1.0
2019-02-22,22.31,22.44,22.275,22.33,3013,18.2593316244173,18.365728446971,18.2306863260374,18.2757003663486,3681.40693113378,0.0,1.0
2019-02-25,22.42,22.465,22.409,22.4248,1505,18.3493597050397,18.3861893743852,18.3403568969774,18.3532882031032,1838.87070406782,0.0,1.0
2019-02-26,22.28,22.47,22.22,22.42,3298,18.2347785115202,18.390281559868,18.1856722857262,18.3493597050397,4029.63161595727,0.0,1.0
2019-02-27,22.13,22.3,22.03,22.3,1939,18.1120129470351,18.2511472534516,18.0301692373784,18.2511472534516,2369.14969779901,0.0,1.0
2019-02-28,21.73,22.06,21.72,22.06,3668,17.7846381084082,18.0547223502754,17.7764537374425,18.0547223502754,4481.71278572809,0.0,1.0
2019-03-01,21.69,21.93,21.62,21.93,8327,17.7519006245455,17.9483255277217,17.6946100277858,17.9483255277217,10174.2700018424,0.0,1.0
2019-03-04,21.7,22.0,21.61,21.93,6909,17.7600849955112,18.0056161244814,17.6864256568201,17.9483255277217,8441.69946472064,0.0,1.0
2019-03-05,21.81,21.81,21.81,21.81,744,17.8501130761336,17.8501130761336,17.8501130761336,17.8501130761336,909.049703539175,0.0,1.0
2019-03-06,21.75,21.95,21.69,21.95,10832,17.8010068503395,17.964694269653,17.7519006245455,17.964694269653,13234.9817052908,0.0,1.0
2019-03-07,21.53,21.7,21.53,21.7,2220,17.6209506890947,17.7600849955112,17.6209506890947,17.7600849955112,2712.48701862497,0.0,1.0
2019-03-08,21.54,22.28,21.4,21.4,3671,17.6291350600604,18.2347785115202,17.514553866541,17.514553866541,4485.37830872623,0.0,1.0
2019-03-11,21.71,21.91,21.65,21.74,9791,17.7682693664769,17.9319567857903,17.7191631406828,17.7928224793739,11963.0452249355,0.0,1.0
2019-03-12,21.7,21.83,21.69,21.83,7740,17.7600849955112,17.8664818180649,17.7519006245455,17.8664818180649,9457.04933520593,0.0,1.0
2019-03-13,21.72,21.84,21.71,21.84,1779,17.7764537374425,17.8746661890306,17.7682693664769,17.8746661890306,2173.65513789811,0.0,1.0
2019-03-14,21.54,21.97,21.54,21.7,6344,17.6291350600604,17.9810630115844,17.6291350600604,17.7600849955112,7751.35930007061,0.0,1.0
2019-03-15,21.605,21.75,21.601,21.75,1198,17.6823334713373,17.8010068503395,17.679059722951,17.8010068503395,1463.76551725797,0.0,1.0
2019-03-18,21.78,21.81,21.78,21.8,7808,17.8255599632366,17.8501130761336,17.8255599632366,17.8419287051679,9540.13452316381,0.0,1.0
2019-03-19,21.84,21.86,21.84,21.8473,2782,17.8746661890306,17.891034930962,17.8746661890306,17.8806407798355,3399.16166027687,0.0,1.0
2019-03-20,21.86,22.0,21.69,21.84,6404,17.891034930962,18.0056161244814,17.7519006245455,17.8746661890306,7824.66976003342,0.0,1.0
2019-03-21,21.83,21.86,21.81,21.85,3134,17.8664818180649,17.891034930962,17.8501130761336,17.8828505599963,3829.24969205885,0.0,1.0
2019-03-22,21.6,22.09,21.6,21.89,3999,17.6782412858544,18.0792754631724,17.6782412858544,17.915588043859,4886.14215652308,0.0,1.0
2019-03-25,21.47,21.52,21.47,21.5,13315,17.5718444633007,17.6127663181291,17.5718444633007,17.5963975761977,16268.8129067528,0.0,1.0
2019-03-26,21.44,21.74,21.41,21.45,14252,17.5472913504037,17.7928224793739,17.5227382375067,17.5554757213693,17413.6779231725,0.0,1.0
2019-03-27,21.39,21.5,21.29,21.5,10827,17.5063694955753,17.5963975761977,17.4245257859186,17.5963975761977,13228.8725002939,0.0,1.0
2019-03-28,21.23,21.25,21.2,21.24,3806,17.3754195601245,17.3917883020559,17.3508664472275,17.3836039310902,4650.32684364262,0.0,1.0
2019-03-29,21.51,21.52,21.44,21.44,2374,17.6045819471634,17.6127663181291,17.5472913504037,17.5472913504037,2900.65053252957,0.0,1.0
2019-04-01,21.87,21.95,21.81,21.83,7007,17.8992193019276,17.964694269653,17.8501130761336,17.8664818180649,8561.43988265996,0.0,1.0
2019-04-02,21.86,21.94,21.86,21.94,2686,17.891034930962,17.9565098986873,17.891034930962,17.9565098986873,3281.86492433632,0.0,1.0
2019-04-03,21.96,22.03,21.91,21.94,3621,17.9728786406187,18.0301692373784,17.9319567857903,17.9565098986873,4424.28625875719,0.0,1.0
2019-04-04,21.91,22.01,21.88,21.88,8735,17.9319567857903,18.0138004954471,17.9074036728933,17.9074036728933,10672.7811295897,0.0,1.0
2019-04-05,22.08,22.17,21.81,21.81,5038,18.0710910922068,18.1447504308978,17.8501130761336,17.8501130761336,6155.63495487951,0.0,1.0
2019-04-08,22.17,22.22,22.06,22.22,4939,18.1447504308978,18.1856722857262,18.0547223502754,18.1856722857262,6034.67269594085,0.0,1.0
2019-04-09,22.26,22.3,22.18,22.27,8539,18.2184097695889,18.2511472534516,18.1529348018635,18.2265941405546,10433.300293711,0.0,1.0
2019-04-10,22.31,22.46,22.27,22.27,12075,18.2593316244173,18.3820971889024,18.2265941405546,18.2265941405546,14753.7300675209,0.0,1.0
2019-04-11,22.24,22.47,22.22,22.31,3564,18.2020410276575,18.390281559868,18.1856722857262,18.2593316244173,4354.64132179251,0.0,1.0
2019-04-12,22.27,22.45,22.27,22.3,3799,18.2265941405546,18.3739128179367,18.2265941405546,18.2511472534516,4641.77395664694,0.0,1.0
2019-04-15,22.41,22.41,22.27,22.29,2800,18.341175334074,18.341175334074,18.2265941405546,18.2429628824859,3421.15479826571,0.0,1.0
2019-04-16,22.4,22.43,22.25,22.3,17837,18.3329909631083,18.3575440760053,18.2102253986232,18.2511472534516,21793.977905952,0.0,1.0
2019-04-17,22.51,22.56,22.49,22.52,1363,18.4230190437307,18.4639408985591,18.4066503017994,18.4312034146964,1665.36928215578,0.0,1.0
2019-04-18,22.55,22.69,22.42,22.69,13867,18.4557565275934,18.5703377211128,18.3493597050397,18.5703377211128,16943.269138411,0.0,1.0
2019-04-22,22.35,22.77,22.3,22.38,3246,18.2920691082799,18.6358126888382,18.2511472534516,18.316622221177,3966.09588398948,0.0,1.0
2019-04-23,22.26,22.38,22.22,22.35,5739,18.2184097695889,18.316622221177,18.1856722857262,18.2920691082799,7012.14549544533,0.0,1.0
2019-04-24,22.05,22.19,22.05,22.19,3888,18.0465379793097,18.1611191728292,18.0465379793097,18.1611191728292,4750.51780559183,0.0,1.0
2019-04-25,22.04,22.23,22.0,22.12,4157,18.0383536083441,18.1938566566919,18.0056161244814,18.1038285760695,5079.1930344252,0.0,1.0
2019-04-26,22.16,22.1984,22.1,22.1275,2012,18.1365660599322,18.1679940444403,18.0874598341381,18.1099668542937,2458.34409075379,0.0,1.0
2019-04-29,22.08,22.19,22.05,22.19,3339,18.0710910922068,18.1611191728292,18.0465379793097,18.1611191728292,4079.72709693186,0.0,1.0
2019-04-30,22.05,22.11,21.77,22.11,29681,18.0465379793097,18.0956442051038,17.8173755922709,18.0956442051038,36265.4627026161,0.0,1.0
2019-05-01,22.0,22.14,21.73,22.1,2277,18.0056161244814,18.1201973180008,17.7846381084082,18.0874598341381,2782.13195558965,0.0,1.0
2019-05-02,21.75,22.37,21.74,21.93,7055,17.8010068503395,18.3084378502113,17.7928224793739,17.9483255277217,8620.08825063024,0.0,1.0
2019-05-03,22.19,22.19,21.93,21.93,3955,18.1611191728292,18.1611191728292,17.9483255277217,17.9483255277217,4832.38115255032,0.0,1.0
2019-05-06,21.81,21.81,21.47,21.76,23250,17.8501130761336,17.8501130761336,17.5718444633007,17.8091912213052,28407.8032355992,0.0,1.0
2019-05-07,21.43,21.98,21.33,21.98,4846,17.539106979438,17.98924738255,17.4572632697813,17.98924738255,5921.04148299845,0.0,1.0
2019-05-08,21.47,21.65,21.4,21.43,2727,17.5718444633007,17.7191631406828,17.514553866541,17.539106979438,3331.96040531093,0.0,1.0
2019-05-09,21.35,21.5,21.03,21.5,5954,17.4736320117126,17.5963975761977,17.2117321408111,17.5963975761977,7274.84131031217,0.0,1.0
2019-05-10,21.56,21.58,21.27,21.27,4783,17.6455038019918,17.6618725439231,17.4081570439872,17.4081570439872,5844.06550003745,0.0,1.0
2019-05-13,20.97,21.21,20.97,21.05,4847,17.162625915017,17.3590508181932,17.162625915017,17.2281008827424,5922.26332399784,0.0,1.0
2019-05-14,21.09,21.09,20.99,20.99,2795,17.2608383666051,17.2608383666051,17.1789946569484,17.1789946569484,3415.04559326881,0.0,1.0
2019-05-15,21.13,21.13,21.0,21.09,6436,17.2935758504678,17.2935758504678,17.187179027914,17.2608383666051,7863.76867201362,0.0,1.0
2019-05-16,21.22,21.43,21.13,21.37,7833,17.3672351891589,17.539106979438,17.2935758504678,17.490000753644,9570.68054814831,0.0,1.0
2019-05-17,20.87,21.16,20.86,21.15,37106,17.0807822053603,17.3181289633648,17.0725978343946,17.3099445923991,45337.632123017,0.0,1.0
2019-05-20,20.9,20.95,20.87,20.9,2403,17.1053353182573,17.1462571730857,17.0807822053603,17.1053353182573,2936.08392151161,0.0,1.0
2019-05-21,20.81,20.97,20.81,20.97,1631,17.0316759795662,17.162625915017,17.0316759795662,17.162625915017,1992.82266998978,0.0,1.0
2019-05-22,20.52,20.79,20.51,20.79,11552,16.7943292215617,17.0153072376349,16.7861448505961,17.0153072376349,14114.7072248449,0.0,1.0
2019-05-23,20.17,20.5,20.11,20.44,4581,16.5078762377632,16.7779604796304,16.4587700119691,16.7288542538363,5597.25361816257,0.0,1.0
2019-05-24,20.22,20.55,20.22,20.22,7640,16.5487980925915,16.8188823344587,16.5487980925915,16.5487980925915,9334.86523526789,0.0,1.0
2019-05-28,20.15,20.27,20.14,20.2,3405,16.4915074958318,16.5897199474199,16.4833231248661,16.5324293506602,4160.36860289099,0.0,1.0
2019-05-29,20.39,20.42,20.27,20.29,2980,16.687932399008,16.712485511905,16.5897199474199,16.6060886893512,3641.08617815422,0.0,1.0
2019-05-30,20.45,20.45,20.36,20.36,854,16.737038624802,16.737038624802,16.6633792861109,16.6633792861109,1043.45221347104,0.0,1.0
2019-05-31,20.63,20.63,20.43,20.48,2001,16.8843573021841,16.8843573021841,16.7206698828707,16.761591737699,2444.90383976061,0.0,1.0
2019-06-03,20.77,21.0,20.72,20.72,35148,16.9989384957036,17.187179027914,16.9580166408752,16.9580166408752,42945.2674462296,0.0,1.0
2019-06-04,20.81,20.81,20.65,20.81,9044,17.0316759795662,17.0316759795662,16.9007260441155,17.0316759795662,11050.3299983983,0.0,1.0
2019-06-05,20.76,20.81,20.59,20.81,7330,16.9907541247379,17.0316759795662,16.8516198183214,17.0316759795662,8956.09452545988,0.0,1.0
2019-06-06,20.76,20.76,20.75,20.75,2144,16.9907541247379,16.9907541247379,16.9825697537722,16.9825697537722,2619.62710267203,0.0,1.0
2019-06-07,21.0,21.0,20.83,20.83,13573,17.187179027914,17.187179027914,17.0480447214976,17.0480447214976,16584.0478845931,0.0,1.0
2019-06-10,21.05,21.1227,21.0,21.0,9016,17.2281008827424,17.2876012596629,17.187179027914,17.187179027914,11016.1184504156,0.0,1.0
2019-06-11,21.11,21.2,21.11,21.2,7788,17.2772071085365,17.3508664472275,17.2772071085365,17.3508664472275,9515.69770317618,0.0,1.0
2019-06-12,21.03,21.15,20.96,21.07,5454,17.2117321408111,17.3099445923991,17.1544415440514,17.2444696246738,6663.92081062185,0.0,1.0
2019-06-13,21.07,21.14,21.07,21.07,1033,17.2444696246738,17.3017602214335,17.2444696246738,17.2444696246738,1262.16175236017,0.0,1.0
2019-06-14,21.01,21.14,21.01,21.14,743,17.1953633988797,17.3017602214335,17.1953633988797,17.3017602214335,907.827862539796,0.0,1.0
2019-06-17,21.11,21.16,20.98,20.98,6845,17.2772071085365,17.3181289633648,17.1708102859827,17.1708102859827,8363.50164076027,0.0,1.0
2019-06-18,21.7,21.77,21.24,21.24,6308,17.7600849955112,17.8173755922709,17.3836039310902,17.3836039310902,7707.37302409289,0.0,1.0
2019-06-19,21.79,21.79,21.6776,21.7173,2634,17.8337443342022,17.8337443342022,17.7417520045481,17.7742439572818,3218.32919236854,0.0,1.0
2019-06-20,22.1711,22.2,21.8069,21.83,21222,18.1456507117041,18.1693035437948,17.8475759211342,17.8664818180649,25929.9096888553,0.0,1.0
2019-06-21,22.08,22.08,22.02,22.02,1044,18.0710910922068,18.0710910922068,18.0219848664127,18.0219848664127,1275.60200335336,0.0,1.0
2019-06-24,22.07,22.1,21.98,22.08,7840,18.0629067212411,18.0874598341381,17.98924738255,18.0710910922068,9579.233435144,0.0,1.0
2019-06-25,21.86,22.05,21.86,22.04,2446,17.891034930962,18.0465379793097,17.891034930962,18.0383536083441,2988.62308448497,0.0,1.0
2019-06-26,22.07,22.09,22.01,22.04,2489,18.0629067212411,18.0792754631724,18.0138004954471,18.0383536083441,3041.16224745834,0.0,1.0
2019-06-27,22.07,22.11,21.95,21.95,1998,18.0629067212411,18.0956442051038,17.964694269653,17.964694269653,2441.23831676246,0.0,1.0
2019-06-28,22.1,22.26,22.02,22.26,8081,18.0874598341381,18.2184097695889,18.0219848664127,18.2184097695889,9873.69711599474,0.0,1.0
2019-07-01,22.11,22.22,22.1,22.11,3256,18.0956442051038,18.1856722857262,18.0874598341381,18.0956442051038,3978.31429398327,0.0,1.0
2019-07-02,22.0,22.08,22.0,22.08,570,18.0056161244814,18.0710910922068,18.0056161244814,18.0710910922068,696.449369646948,0.0,1.0
2019-07-03,21.96,21.99,21.93,21.94,1739,17.9728786406187,17.9974317535157,17.9483255277217,17.9565098986873,2124.78149792288,0.0,1.0
2019-07-05,21.87,21.89,21.86,21.86,834,17.8992193019276,17.915588043859,17.891034930962,17.891034930962,1019.01539348343,0.0,1.0
2019-07-08,21.85,21.98,21.77,21.89,4896,17.8828505599963,17.98924738255,17.8173755922709,17.915588043859,5982.13353296747,0.0,1.0
2019-07-09,21.58,21.75,21.48,21.75,18185,17.6618725439231,17.8010068503395,17.5800288342664,17.8010068503395,22219.1785737364,0.0,1.0
2019-07-10,21.87,21.91,21.71,21.71,8847,17.8992193019276,17.9319567857903,17.7682693664769,17.7682693664769,10809.6273215203,0.0,1.0
2019-07-11,22.1,22.19,22.1,22.19,6118,18.0874598341381,18.1611191728292,18.0874598341381,18.1611191728292,7475.22323421059,0.0,1.0
2019-07-12,22.0,22.13,22.0,22.13,2045,18.0056161244814,18.1120129470351,18.0056161244814,18.1120129470351,2498.66484373335,0.0,1.0
2019-07-15,21.94,22.07,21.94,22.07,1168,17.9565098986873,18.0629067212411,17.9565098986873,18.0629067212411,1427.11028727656,0.0,1.0
2019-07-16,21.9,22.01,21.9,22.01,6891,17.9237724148246,18.0138004954471,17.9237724148246,18.0138004954471,8419.70632673182,0.0,1.0
2019-07-17,21.83,22.03,21.83,21.89,12135,17.8664818180649,18.0301692373784,17.8664818180649,17.915588043859,14827.0405274838,0.0,1.0
2019-07-18,22.0,22.06,21.91,21.99,1857,18.0056161244814,18.0547223502754,17.9319567857903,17.9974317535157,2268.9587358498,0.0,1.0
2019-07-19,21.81,22.03,21.81,21.88,6787,17.8501130761336,18.0301692373784,17.8501130761336,17.9074036728933,8292.63486279621,0.0,1.0
2019-07-22,21.91,21.99,21.86,21.86,3633,17.9319567857903,17.9974317535157,17.891034930962,17.891034930962,4438.94835074977,0.0,1.0
2019-07-23,21.95,21.99,21.85,21.99,6635,17.964694269653,17.9974317535157,17.8828505599963,17.9974317535157,8106.91503089037,0.0,1.0
2019-07-24,21.93,21.94,21.89,21.94,2642,17.9483255277217,17.9565098986873,17.915588043859,17.9565098986873,3228.10392036357,0.0,1.0
2019-07-25,21.8,22.0,21.8,22.0,4349,17.8419287051679,18.0056161244814,17.8419287051679,18.0056161244814,5313.78650630629,0.0,1.0
2019-07-26,21.69,21.81,21.69,21.79,11584,17.7519006245455,17.8501130761336,17.7519006245455,17.8337443342022,14153.806136825,0.0,1.0
2019-07-29,21.53,21.68,21.52,21.62,2361,17.6209506890947,17.7437162535798,17.6127663181291,17.6946100277858,2884.76659953763,0.0,1.0
2019-07-30,21.41,21.56,21.36,21.56,6215,17.5227382375067,17.6455038019918,17.4818163826783,17.6455038019918,7593.74181115049,0.0,1.0
2019-07-31,21.15,21.36,21.14,21.32,2318,17.3099445923991,17.4818163826783,17.3017602214335,17.4490788988156,2832.22743656427,0.0,1.0
2019-08-01,21.0,21.18,21.0,21.18,2328,17.187179027914,17.3344977052962,17.187179027914,17.3344977052962,2844.44584655807,0.0,1.0
2019-08-02,20.64,21.08,20.64,21.02,2755,16.8925416731498,17.2526539956394,16.8925416731498,17.2035477698454,3366.17195329359,0.0,1.0
2019-08-05,20.24,20.47,20.15,20.15,6199,16.5651668345229,16.7534073667334,16.4915074958318,16.4915074958318,7574.1923551604,0.0,1.0
2019-08-06,20.37,20.59,20.28,20.31,7032,16.6715636570766,16.8516198183214,16.5979043183856,16.6224574312826,8591.98590764448,0.0,1.0
2019-08-07,20.43,20.45,20.23,20.45,2600,16.7206698828707,16.737038624802,16.5569824635572,16.737038624802,3176.78659838959,0.0,1.0
2019-08-08,20.28,20.5,20.21,20.47,6322,16.5979043183856,16.7779604796304,16.5406137216258,16.7534073667334,7724.47879808422,0.0,1.0
2019-08-09,20.04,20.28,20.04,20.28,1806,16.4014794152094,16.5979043183856,16.4014794152094,16.5979043183856,2206.64484488139,0.0,1.0
2019-08-12,19.97,20.09,19.97,20.09,1745,16.3441888184497,16.4424012700378,16.3441888184497,16.4424012700378,2132.11254391917,0.0,1.0
2019-08-13,20.04,20.1,20.03,20.04,4066,16.4014794152094,16.4505856410034,16.3932950442437,16.4014794152094,4968.00550348157,0.0,1.0
2019-08-14,19.55,19.78,19.13,19.6,12957,16.0004452378914,16.1886857701019,15.6567016573331,16.0413670927198,15831.3938289746,0.0,1.0
2019-08-15,19.71,19.72,19.53,19.57,2646,16.1313951733422,16.1395795443079,15.9840764959601,16.0168139798228,3232.9912843611,0.0,1.0
2019-08-16,19.7809,19.98,19.78,19.98,2159,16.1894223634888,16.3523731894154,16.1886857701019,16.3523731894154,2637.95471766274,0.0,1.0
2019-08-19,19.75,19.75,19.68,19.7,8316,16.1641326572049,16.1641326572049,16.1068420604452,16.1232108023765,10160.8297508492,0.0,1.0
2019-08-20,19.82,19.82,19.78,19.81,2241,16.2214232539646,16.2214232539646,16.1886857701019,16.2132388829989,2738.14567961195,0.0,1.0
2019-08-21,19.93,20.14,19.9,20.14,4755,16.311451334587,16.4833231248661,16.28689822169,16.4833231248661,5809.85395205481,0.0,1.0
2019-08-22,19.97,19.97,19.9,19.9,3504,16.3441888184497,16.3441888184497,16.28689822169,16.28689822169,4281.33086182966,0.0,1.0
2019-08-23,19.77,19.96,19.76,19.96,2534,16.1805013991362,16.336004447484,16.1723170281705,16.336004447484,3096.14509243048,0.0,1.0
2019-08-26,20.0,20.0,19.96,19.96,988,16.3687419313467,16.3687419313467,16.336004447484,16.336004447484,1207.17890738805,0.0,1.0
2019-08-27,19.87,20.01,19.87,20.0,28948,16.262345108793,16.3769263023124,16.262345108793,16.3687419313467,35369.8532500699,0.0,1.0
2019-08-28,20.06,20.06,20.0,20.0,4005,16.4178481571407,16.4178481571407,16.3687419313467,16.3687419313467,4893.47320251937,0.0,1.0
2019-08-29,20.02,20.23,20.01,20.23,7788,16.3851106732781,16.5569824635572,16.3769263023124,16.5569824635572,9515.69770317618,0.0,1.0
2019-08-30,20.11,20.12,20.07,20.11,8400,16.4587700119691,16.4669543829348,16.4260325281064,16.4587700119691,10263.4643947972,0.0,1.0
2019-09-03,20.14,20.17,19.97,19.97,2279,16.4833231248661,16.5078762377632,16.3441888184497,16.3441888184497,2784.57563758842,0.0,1.0
2019-09-04,20.34,20.36,20.09,20.09,4099,16.6470105441796,16.6633792861109,16.4424012700378,16.4424012700378,5008.32625646113,0.0,1.0
2019-09-05,20.48,20.52,20.42,20.42,7158,16.761591737699,16.7943292215617,16.712485511905,16.712485511905,8745.93787356644,0.0,1.0
2019-09-06,20.45,20.46,20.45,20.46,1800,16.737038624802,16.7452229957677,16.737038624802,16.7452229957677,2199.3137988851,0.0,1.0
2019-09-09,20.35,20.42,20.26,20.33,10187,16.6551949151453,16.712485511905,16.5815355764542,16.6388261732139,12446.8942606903,0.0,1.0
2019-09-10,20.43,20.43,20.22,20.4,17534,16.7206698828707,16.7206698828707,16.5487980925915,16.6961167699736,21423.7600831396,0.0,1.0
2019-09-11,20.5,20.5,20.39,20.45,7071,16.7779604796304,16.7779604796304,16.687932399008,16.737038624802,8639.6377066203,0.0,1.0
2019-09-12,20.52,20.52,20.45,20.5,3858,16.7943292215617,16.7943292215617,16.737038624802,16.7779604796304,4713.86257561041,0.0,1.0
2019-09-13,20.8,21.0,20.8,21.0,4763,17.0234916086006,17.187179027914,17.0234916086006,17.187179027914,5819.62868004985,0.0,1.0
2019-09-16,20.94,21.0,20.88,20.93,3671,17.13807280212,17.187179027914,17.088966576326,17.1298884311543,4485.37830872623,0.0,1.0
2019-09-17,20.88,21.0,20.85,21.0,2945,17.088966576326,17.187179027914,17.0644134634289,17.187179027914,3598.3217431759,0.0,1.0
2019-09-18,20.88,20.88,20.85,20.85,346,17.088966576326,17.088966576326,17.0644134634289,17.0644134634289,422.756985785691,0.0,1.0
2019-09-19,20.71,21.56,20.34,21.0,18702,16.9498322699095,17.6455038019918,16.6470105441796,17.187179027914,22850.8703704162,0.0,1.0
2019-09-20,20.62,20.71,20.57,20.71,4160,16.8761729312185,16.9498322699095,16.8352510763901,16.9498322699095,5082.85855742334,0.0,1.0
2019-09-23,20.63,22.4,20.58,20.71,8456,16.8843573021841,18.3329909631083,16.8434354473558,16.9498322699095,10331.8874907625,0.0,1.0
2019-09-24,20.48,20.67,20.48,20.67,1981,16.761591737699,16.9170947860468,16.761591737699,16.9170947860468,2420.467019773,0.0,1.0
2019-09-25,20.11,20.32,20.07,20.32,7502,16.4587700119691,16.6306418022483,16.4260325281064,16.6306418022483,9166.25117735336,0.0,1.0
2019-09-26,20.13,20.13,19.89,19.89,6265,16.4751387539005,16.4751387539005,16.2787138507243,16.2787138507243,7654.83386111952,0.0,1.0
2019-09-27,20.08,20.34,20.07,20.3,6988,16.4342168990721,16.6470105441796,16.4260325281064,16.6142730603169,8538.22490367172,0.0,1.0
2019-09-30,19.95,20.11,19.92,20.11,6201,16.3278200765183,16.4587700119691,16.3032669636213,16.4587700119691,7576.6360371592,0.0,1.0
2019-10-01,19.97,19.97,19.79,19.79,1062,16.3441888184497,16.3441888184497,16.1968701410676,16.1968701410676,1297.59514134221,0.0,1.0
2019-10-02,19.81,19.97,19.77,19.97,2189,16.2132388829989,16.3441888184497,16.1805013991362,16.3441888184497,2674.60994764416,0.0,1.0
2019-10-03,19.95,20.12,19.88,20.01,4544,16.3278200765183,16.4669543829348,16.2705294797586,16.3769263023124,5552.04550118552,0.0,1.0
2019-10-04,20.04,20.07,19.75,19.87,4999,16.4014794152094,16.4260325281064,16.1641326572049,16.262345108793,6107.98315590368,0.0,1.0
2019-10-07,19.96,20.09,19.86,20.05,3138,16.336004447484,16.4424012700378,16.2541607378273,16.4096637861751,3834.13705605637,0.0,1.0
2019-10-08,19.81,19.86,19.76,19.79,12754,16.2132388829989,16.2541607378273,16.1723170281705,16.1968701410676,15583.3601061003,0.0,1.0
2019-10-09,19.68,19.86,19.68,19.84,4305,16.1068420604452,16.2541607378273,16.1068420604452,16.2377919958959,5260.02550233352,0.0,1.0
2019-10-10,19.94,19.98,19.93,19.98,1439,16.3196357055527,16.3523731894154,16.311451334587,16.3523731894154,1758.2291981087,0.0,1.0
2019-10-11,20.24,20.3,20.24,20.3,1460,16.5651668345229,16.6142730603169,16.5651668345229,16.6142730603169,1783.88785909569,0.0,1.0
2019-10-14,20.16,20.24,20.16,20.24,1866,16.4996918667975,16.5651668345229,16.4996918667975,16.5651668345229,2279.95530484422,0.0,1.0
2019-10-15,20.17,20.49,19.91,19.91,2576,16.5078762377632,16.7697761086647,16.2950825926556,16.2950825926556,3147.46241440445,0.0,1.0
2019-10-16,20.1,20.18,20.08,20.11,2571,16.4505856410034,16.5160606087288,16.4342168990721,16.4587700119691,3141.35320940756,0.0,1.0
2019-10-17,20.53,20.53,20.4,20.4,11634,16.8025135925274,16.8025135925274,16.6961167699736,16.6961167699736,14214.898186794,0.0,1.0
2019-10-18,20.45,20.61,20.45,20.61,2404,16.737038624802,16.8679885602528,16.737038624802,16.8679885602528,2937.30576251099,0.0,1.0
2019-10-21,20.39,20.48,20.23,20.23,3218,16.687932399008,16.761591737699,16.5569824635572,16.5569824635572,3931.8843360068,0.0,1.0
2019-10-22,20.57,20.7,20.36,20.36,7169,16.8352510763901,16.9416478989438,16.6633792861109,16.6633792861109,8759.37812455961,0.0,1.0
2019-10-23,20.46,20.51,20.34,20.34,1550,16.7452229957677,16.7861448505961,16.6470105441796,16.6470105441796,1893.85354903995,0.0,1.0
2019-10-24,20.41,20.52,20.35,20.52,2597,16.7043011409393,16.7943292215617,16.6551949151453,16.7943292215617,3173.12107539145,0.0,1.0
2019-10-25,20.41,20.46,20.35,20.45,7605,16.7043011409393,16.7452229957677,16.6551949151453,16.737038624802,9292.10080028957,0.0,1.0
2019-10-28,20.52,20.54,20.47,20.48,1712,16.7943292215617,16.8106979634931,16.7534073667334,16.761591737699,2091.79179093961,0.0,1.0
2019-10-29,20.52,20.54,20.5,20.54,1038,16.7943292215617,16.8106979634931,16.7779604796304,16.8106979634931,1268.27095735708,0.0,1.0
2019-10-30,20.25,20.61,20.2,20.61,2419,16.5733512054885,16.8679885602528,16.5324293506602,16.8679885602528,2955.63337750171,0.0,1.0
2019-10-31,20.29,20.29,20.25,20.25,717,16.6060886893512,16.6060886893512,16.5733512054885,16.5733512054885,876.059996555901,0.0,1.0
2019-11-01,20.53,20.53,20.32,20.32,2406,16.8025135925274,16.8025135925274,16.6306418022483,16.6306418022483,2939.74944450975,0.0,1.0
2019-11-04,20.94,20.97,20.68,20.71,11544,17.13807280212,17.162625915017,16.9252791570125,16.9498322699095,14104.9324968498,0.0,1.0
2019-11-05,20.85,21.11,20.8,20.8,25236,17.0644134634289,17.2772071085365,17.0234916086006,17.0234916086006,30834.3794603692,0.0,1.0
2019-11-06,20.93,21.09,20.85,21.0,11387,17.1298884311543,17.2608383666051,17.0644134634289,17.187179027914,13913.1034599471,0.0,1.0
2019-11-07,21.01,21.32,20.91,21.32,5764,17.1953633988797,17.4490788988156,17.113519689223,17.4490788988156,7042.69152042986,0.0,1.0
2019-11-08,20.74,21.06,20.69,21.06,8132,16.9743853828065,17.2362852537081,16.9334635279782,17.2362852537081,9936.01100696316,0.0,1.0
2019-11-11,20.75,20.77,20.55,20.6,9454,16.9825697537722,16.9989384957036,16.8188823344587,16.8598041892871,11551.2848081443,0.0,1.0
2019-11-12,20.75,20.9,20.75,20.9,1791,16.9825697537722,17.1053353182573,16.9825697537722,17.1053353182573,2188.31722989068,0.0,1.0
2019-11-13,20.54,20.81,20.5,20.75,2660,16.8106979634931,17.0316759795662,16.7779604796304,16.9825697537722,3250.09705835242,0.0,1.0
2019-11-14,20.63,20.9,20.6,20.9,7022,16.8843573021841,17.1053353182573,16.8598041892871,17.1053353182573,8579.76749765068,0.0,1.0
2019-11-15,20.66,20.71,20.5,20.5,4871,16.9089104150811,16.9498322699095,16.7779604796304,16.7779604796304,5951.58750798298,0.0,1.0
2019-11-18,20.75,21.49,20.63,20.63,17583,16.9825697537722,17.588213205232,16.8843573021841,16.8843573021841,21483.6302921093,0.0,1.0
2019-11-19,20.73,20.87,20.63,20.63,4826,16.9662010118409,17.0807822053603,16.8843573021841,16.8843573021841,5896.60466301082,0.0,1.0
2019-11-20,20.79,20.88,20.75,20.82,1695,17.0153072376349,17.088966576326,16.9825697537722,17.0398603505319,2071.02049395014,0.0,1.0
2019-11-21,20.79,20.88,20.62,20.62,3986,17.0153072376349,17.088966576326,16.8761729312185,16.8761729312185,4870.25822353112,0.0,1.0
2019-11-22,20.79,20.9,20.77,20.9,1775,17.0153072376349,17.1053353182573,16.9989384957036,17.1053353182573,2168.76777390059,0.0,1.0
2019-11-25,20.79,20.91,20.74,20.91,2075,17.0153072376349,17.113519689223,16.9743853828065,17.113519689223,2535.32007371477,0.0,1.0
2019-11-26,20.6,21.98,20.56,20.82,9512,16.8598041892871,17.98924738255,16.8270667054244,17.0398603505319,11622.1515861084,0.0,1.0
2019-11-27,20.59,20.69,20.5,20.51,2570,16.8516198183214,16.9334635279782,16.7779604796304,16.7861448505961,3140.13136840818,0.0,1.0
2019-11-29,20.52,20.6,20.5,20.6,2197,16.7943292215617,16.8598041892871,16.7779604796304,16.8598041892871,2684.38467563921,0.0,1.0
2019-12-02,20.49,20.51,20.48,20.5,5758,16.7697761086647,16.7861448505961,16.761591737699,16.7779604796304,7035.36047443357,0.0,1.0
2019-12-03,20.6,21.57,20.52,20.57,5462,16.8598041892871,17.6536881729574,16.7943292215617,16.8352510763901,6673.69553861691,0.0,1.0
2019-12-04,20.75,20.83,20.7,20.7,2731,16.9825697537722,17.0480447214976,16.9416478989438,16.9416478989438,3336.84776930845,0.0,1.0
2019-12-05,20.65,20.74,20.61,20.74,4158,16.9007260441155,16.9743853828065,16.8679885602528,16.9743853828065,5080.41487542458,0.0,1.0
2019-12-06,20.76,20.79,20.76,20.79,1427,16.9907541247379,17.0153072376349,16.9907541247379,17.0153072376349,1743.56710611613,0.0,1.0
2019-12-09,20.42,20.61,20.42,20.61,3479,16.712485511905,16.8679885602528,16.712485511905,16.8679885602528,4250.78483684515,0.0,1.0
2019-12-10,20.27,20.42,20.27,20.4,3719,16.5897199474199,16.712485511905,16.5897199474199,16.6961167699736,4544.0266766965,0.0,1.0
2019-12-11,20.33,20.33,20.3,20.33,8124,16.6388261732139,16.6388261732139,16.6142730603169,16.6388261732139,9926.23627896811,0.0,1.0
2019-12-12,20.51,20.51,20.28,20.33,34641,16.7861448505961,16.7861448505961,16.5979043183856,16.6388261732139,42325.7940595437,0.0,1.0
2019-12-13,20.6,20.71,20.59,20.61,135690,16.8598041892871,16.9498322699095,16.8516198183214,16.8679885602528,165791.605205955,0.0,1.0
2019-12-16,20.75,20.75,20.67,20.67,5555,16.9825697537722,16.9825697537722,16.9170947860468,16.9170947860468,6787.32675155931,0.0,1.0
2019-12-17,20.85,20.88,20.75,20.78,23029,17.0644134634289,17.088966576326,16.9825697537722,17.0071228666692,28137.7763747362,0.0,1.0
2019-12-18,21.21,21.26,20.73,20.73,7865,17.3590508181932,17.3999726730216,16.9662010118409,16.9662010118409,9609.77946012851,0.0,1.0
2019-12-19,21.2,21.3,21.18,21.29,4745,17.3508664472275,17.4327101568842,17.3344977052962,17.4245257859186,5797.63554206101,0.0,1.0
2019-12-20,21.1,21.34,21.01,21.34,11752,17.2690227375708,17.4654476407469,17.1953633988797,17.4654476407469,14359.0754247209,0.0,1.0
2019-12-23,20.01,20.15,19.9,20.1,11044,17.4292727210787,17.5512166581577,17.3334596276594,17.507665252058,12679.2691546296,1.2858,1.0
2019-12-24,20.0,20.09,19.96,19.96,4215,17.4205624398587,17.4989549708381,17.385721314979,17.385721314979,4839.10897199963,0.0,1.0
2019-12-26,20.1,20.34,20.09,20.09,10788,17.507665252058,17.7167120013363,17.4989549708381,17.4989549708381,12385.3636037798,0.0,1.0
2019-12-27,20.19,20.38,20.15,20.34,7521,17.5860577830374,17.751553126216,17.5512166581577,17.7167120013363,8634.62362477085,0.0,1.0
2019-12-30,20.24,20.53,20.07,20.38,33967,17.629609189137,17.882207344515,17.4815344083982,17.751553126216,38996.4447098248,0.0,1.0
2019-12-31,20.29,20.49,20.21,20.24,14763,17.6731605952367,17.8473662196353,17.6034783454772,17.629609189137,16948.9361218577,0.0,1.0
2020-01-02,20.52,20.69,20.34,20.54,20912,17.8734970632951,18.0215718440339,17.7167120013363,17.8909176257349,24008.4096850429,0.0,1.0
2020-01-03,20.31,20.48,20.31,20.4,8213,17.6905811576765,17.8386559384153,17.6905811576765,17.7689736886559,9429.08706691174,0.0,1.0
2020-01-06,20.2,20.27,20.11,20.18,13129,17.5947680642573,17.6557400327968,17.516375533278,17.5773475018175,15072.9920980743,0.0,1.0
2020-01-07,20.17,20.32,20.13,20.32,6632,17.5686372205975,17.6992914388965,17.5337960957178,17.6992914388965,7613.99067670262,0.0,1.0
2020-01-08,20.35,20.44,20.11,20.11,21990,17.7254222825563,17.8038148135356,17.516375533278,17.516375533278,25246.0275905745,0.0,1.0
2020-01-09,20.3,20.46,20.3,20.46,14166,17.6818708764566,17.8212353759755,17.6818708764566,17.8212353759755,16263.5391927276,0.0,1.0
2020-01-10,20.4,20.48,20.39,20.44,9583,17.7689736886559,17.8386559384153,17.760263407436,17.8038148135356,11001.9409913813,0.0,1.0
2020-01-13,20.49,20.52,20.3,20.52,6541,17.8473662196353,17.8734970632951,17.6818708764566,17.8734970632951,7509.51643792395,0.0,1.0
2020-01-14,20.42,20.53,20.35,20.44,5007,17.7863942510958,17.882207344515,17.7254222825563,17.8038148135356,5748.37926994118,0.0,1.0
2020-01-15,20.36,20.52,20.36,20.52,45239,17.7341325637762,17.8734970632951,17.7341325637762,17.8734970632951,51937.4734956799,0.0,1.0
2020-01-16,20.49,20.58,20.37,20.37,9192,17.8473662196353,17.9257587506146,17.7428428449961,17.7428428449961,10553.0461852006,0.0,1.0
2020-01-17,20.5,20.6,20.34,20.34,11538,17.8560765008552,17.9431793130545,17.7167120013363,17.7167120013363,13246.4150222851,0.0,1.0
2020-01-21,20.21,20.42,20.15,20.28,26870,17.6034783454772,17.7863942510958,17.5512166581577,17.6644503140168,30848.6021536489,0.0,1.0
2020-01-22,20.28,20.39,20.2,20.2,3379,17.6644503140168,17.760263407436,17.5947680642573,17.5947680642573,3879.32365750574,0.0,1.0
2020-01-23,20.15,20.28,20.05,20.28,4680,17.5512166581577,17.6644503140168,17.4641138459584,17.6644503140168,5372.96085147288,0.0,1.0
2020-01-24,20.11,20.21,20.11,20.2,4767,17.516375533278,17.6034783454772,17.516375533278,17.5947680642573,5472.84281601949,0.0,1.0
2020-01-27,19.65,20.0,19.6,20.0,13332,17.1157025971612,17.4205624398587,17.0721511910616,17.4205624398587,15306.0500153497,0.0,1.0
2020-01-28,19.59,19.69,19.53,19.53,13074,17.0634409098416,17.1505437220409,17.0111792225221,17.0111792225221,15009.8483273839,0.0,1.0
2020-01-29,19.62,19.7,19.57,19.7,3374,17.0895717535014,17.1592540032609,17.0460203474018,17.1592540032609,3873.58331471571,0.0,1.0
2020-01-30,19.62,19.6799,19.56,19.56,8065,17.0895717535014,17.1417463380088,17.0373100661818,17.0373100661818,9259.17292032669,0.0,1.0
2020-01-31,19.24,19.51,19.21,19.51,12070,16.7585810671441,16.9937586600822,16.7324502234843,16.9937586600822,13857.1874951448,0.0,1.0
2020-02-03,19.17,19.29,19.15,19.22,11556,16.6976090986046,16.8021324732437,16.6801885361647,16.7411605047042,13267.0802563292,0.0,1.0
2020-02-04,19.42,19.47,19.38,19.38,7146,16.9153661291028,16.9589175352025,16.8805250042231,16.8805250042231,8204.09791551823,0.0,1.0
2020-02-05,19.735,19.9,19.7278,19.9,8619,17.1897399875306,17.3334596276594,17.1834685850523,17.3334596276594,9895.20290146257,0.0,1.0
2020-02-06,19.74,19.86,19.74,19.86,4352,17.1940951281406,17.2986185027797,17.1940951281406,17.2986185027797,4996.39436444657,0.0,1.0
2020-02-07,19.41,19.6,19.4,19.53,5797,16.9066558478829,17.0721511910616,16.897945566663,17.0111792225221,6655.35343076674,0.0,1.0
2020-02-10,19.43,19.45,19.4,19.41,10307,16.9240764103228,16.9414969727626,16.897945566663,16.9066558478829,11833.1426273784,0.0,1.0
2020-02-11,19.46,19.59,19.4,19.43,5526,16.9502072539825,17.0634409098416,16.897945566663,16.9240764103228,6344.22685154685,0.0,1.0
2020-02-12,19.75,19.8,19.4,19.4,6980,17.2028054093605,17.2463568154601,16.897945566663,16.897945566663,8013.51853488905,0.0,1.0
2020-02-13,19.64,19.78,19.64,19.78,7680,17.1069923159413,17.2289362530203,17.1069923159413,17.2289362530203,8817.16652549396,0.0,1.0
2020-02-14,19.81,19.81,19.7,19.71,8620,17.2550670966801,17.2550670966801,17.1592540032609,17.1679642844808,9896.35097002056,0.0,1.0
2020-02-18,19.69,19.82,19.69,19.75,8571,17.1505437220409,17.2637773779,17.1505437220409,17.2028054093605,9840.09561067825,0.0,1.0
2020-02-19,19.67,19.78,19.67,19.78,10753,17.1331231596011,17.2289362530203,17.1331231596011,17.2289362530203,12345.1812042495,0.0,1.0
2020-02-20,19.28,19.58,19.24,19.47,12850,16.7934221920238,17.0547306286217,16.7585810671441,16.9589175352025,14752.6809703903,0.0,1.0
2020-02-21,19.38,19.52,19.32,19.43,8552,16.8805250042231,17.0024689413021,16.8282633169035,16.9240764103228,9818.28230807611,0.0,1.0
2020-02-24,18.9,19.07,18.9,19.06,11310,16.4624315056665,16.6105062864053,16.4624315056665,16.6017960051854,12984.6553910595,0.0,1.0
2020-02-25,18.51,18.79,18.5,18.77,17765,16.1227305380893,16.3666184122473,16.1140202568693,16.3491978498074,20395.4379329948,0.0,1.0
2020-02-26,18.5,18.58,18.26,18.26,25604,16.1140202568693,16.1837025066288,15.904973507591,15.904973507591,29395.147359212,0.0,1.0
2020-02-27,18.03,18.19,18.0,18.13,15863,15.7046370395326,15.8440015390515,15.6785061958729,15.7917398517319,18211.8115356655,0.0,1.0
2020-02-28,17.53,18.03,17.01,18.03,28761,15.2691229785362,15.7046370395326,14.8161883550999,15.7046370395326,33019.5997968401,0.0,1.0
2020-03-02,17.81,17.82,17.0,17.45,21766,15.5130108526942,15.5217211339141,14.8074780738799,15.1994407287767,24988.860233581,0.0,1.0
2020-03-03,17.61,17.89,17.54,17.84,22590,15.3388052282956,15.5826931024536,15.2778332597561,15.539141696354,25934.8687253788,0.0,1.0
2020-03-04,17.74,17.75,17.5,17.5,8266,15.4520388841547,15.4607491653746,15.2429921348764,15.2429921348764,9489.93470048609,0.0,1.0
2020-03-05,17.46,17.76,17.4,17.76,15676,15.2081510099967,15.4694594465946,15.1558893226771,15.4694594465946,17997.1227153181,0.0,1.0
2020-03-06,17.15,17.3,17.12,17.3,14939,14.9381322921789,15.0687865104778,14.9120014485191,15.0687865104778,17150.9961880669,0.0,1.0
2020-03-09,15.17,16.28,15.05,16.0,22842,13.2134966106328,14.180337826045,13.1089732359937,13.936449951887,26224.1820019966,0.0,1.0
2020-03-10,16.0,16.0,15.66,15.66,24751,13.936449951887,13.936449951887,13.6403003904094,13.6403003904094,28415.8448792319,0.0,1.0
2020-03-11,15.42,15.84,15.33,15.83,7388,13.4312536411311,13.7970854523681,13.3528611101517,13.7883751711482,8481.93050655591,0.0,1.0
2020-03-12,14.08,15.0,14.08,15.0,19016,12.2640759576605,13.065421829894,12.2640759576605,13.065421829894,21831.6716990617,0.0,1.0
2020-03-13,13.8,14.81,13.71,14.04,33347,12.0201880835025,12.8999264867154,11.9417955525232,12.2292348327808,38284.6422038604,0.0,1.0
2020-03-16,12.46,13.5,12.0,13.5,47637,10.853010400032,11.7588796469046,10.4523374639152,11.7588796469046,54690.5418977807,0.0,1.0
2020-03-17,13.56,13.58,12.49,12.65,37629,11.8111413342242,11.8285618966641,10.8791412436918,11.0185057432106,43200.6717692465,0.0,1.0
2020-03-18,12.01,12.85,12.01,12.81,43961,10.4610477451352,11.1927113676092,10.4610477451352,11.1578702427295,50470.2418785468,0.0,1.0
2020-03-19,12.17,12.26,11.24,11.58,18950,10.600412244654,10.6788047756334,9.79035609120061,10.0865056526782,21755.8991742332,0.0,1.0
2020-03-20,11.65,12.63,11.43,12.63,34459,10.1474776212177,11.0010851807708,9.95585143437926,11.0010851807708,39561.2944403642,0.0,1.0
2020-03-23,11.69,12.41,11.45,11.48,22761,10.1823187460974,10.8094589939323,9.97327199681912,9.99940284047891,26131.188448798,0.0,1.0
2020-03-24,12.55,12.75,12.44,12.44,9666,10.9314029310114,11.1056085554099,10.8355898375921,10.8355898375921,11097.2306816959,0.0,1.0
2020-03-25,13.04,13.9,12.72,13.63,16772,11.3582067107879,12.1072908957018,11.0794777117502,11.8721133027637,19255.4058548939,0.0,1.0
2020-03-26,12.98,13.64,12.7,12.97,42112,11.3059450234683,11.8808235839837,11.0620571493103,11.2972347422484,48347.463114792,0.0,1.0
2020-03-27,12.48,13.2,12.2,13.08,42926,10.8704309624718,11.4975712103068,10.6265430883138,11.3930478356676,49281.9909210099,0.0,1.0
2020-03-30,12.25,12.85,12.14,12.65,39495,10.6700944944135,11.1927113676092,10.5742814009943,11.0185057432106,45342.9676984874,0.0,1.0
2020-03-31,12.64,12.64,12.29,12.6,24949,11.0097954619907,11.0097954619907,10.7049356192932,10.974954337111,28643.1624537174,0.0,1.0
2020-04-01,12.16,12.64,12.01,12.25,15873,10.5917019634341,11.0097954619907,10.4610477451352,10.6700944944135,18223.2922212456,0.0,1.0
2020-04-02,12.45,12.58,12.17,12.36,15860,10.8443001188121,10.9575337746711,10.600412244654,10.7659075878327,18208.3673299914,0.0,1.0
2020-04-03,12.21,12.76,11.76,12.69,30699,10.6352533695338,11.1143188366299,10.2432907146369,11.0533468680904,35244.5566622576,0.0,1.0
2020-04-06,12.88,12.99,12.68,12.73,10089,11.218842211269,11.3146553046882,11.0446365868704,11.0881879929701,11582.8636817329,0.0,1.0
2020-04-07,13.22,13.57,13.22,13.39,8731,11.5149917727466,11.8198516154442,11.5149917727466,11.6630665534854,10023.7865799594,0.0,1.0
2020-04-08,13.36,13.54,13.25,13.5,7170,11.6369357098256,11.7937207717844,11.5411226164064,11.7588796469046,8231.65156091041,0.0,1.0
2020-04-09,13.98,14.29,13.64,13.64,133555,12.1769731454613,12.4469918632791,11.8808235839837,11.8808235839837,153330.296264628,0.0,1.0
2020-04-13,13.97,14.32,13.86,14.32,15780,12.1682628642413,12.4731227069389,12.0724497708221,12.4731227069389,18116.5218453509,0.0,1.0
2020-04-14,14.39,14.64,14.2,14.42,12726,12.5340946754784,12.7518517059766,12.3685993322997,12.5602255191381,14610.3204691974,0.0,1.0
2020-04-15,14.03,14.24,13.51,14.2,28001,12.2205245515609,12.4034404571794,11.7675899281246,12.3685993322997,32147.0676927548,0.0,1.0
2020-04-16,13.53,13.9,13.53,13.89,12297,11.7850104905644,12.1072908957018,11.7850104905644,12.0985806144819,14117.7990578125,0.0,1.0
2020-04-17,13.9,13.9,13.56,13.67,16336,12.1072908957018,12.1072908957018,11.8111413342242,11.9069544276434,18754.8479636028,0.0,1.0
2020-04-20,13.79,13.9,13.63,13.63,8801,12.0114778022826,12.1072908957018,11.8721133027637,11.8721133027637,10104.1513790198,0.0,1.0
2020-04-21,13.45,13.67,13.41,13.67,16455,11.715328240805,11.9069544276434,11.6804871159253,11.9069544276434,18891.4681220056,0.0,1.0
2020-04-22,13.85,13.87,13.63,13.65,19254,12.0637394896022,12.081160052042,11.8721133027637,11.8895338652036,22104.9120158673,0.0,1.0
2020-04-23,14.06,14.38,13.9,13.9,25335,12.2466553952207,12.5253843942584,12.1072908957018,12.1072908957018,29086.316917108,0.0,1.0
2020-04-24,14.45,14.49,14.04,14.04,7821,12.5863563627979,12.6211974876777,12.2292348327808,12.2292348327808,8979.04419217299,0.0,1.0
2020-04-27,14.39,14.6,14.07,14.07,14342,12.5340946754784,12.7170105810969,12.2553656764406,12.2553656764406,16465.5992589367,0.0,1.0
2020-04-28,14.55,14.61,14.43,14.61,17160,12.6734591749972,12.7257208623168,12.5689358003581,12.7257208623168,19700.8564554006,0.0,1.0
2020-04-29,15.1,15.3,14.68,14.68,14230,13.1525246420933,13.3267302664919,12.7866928308563,12.7866928308563,16337.0155804401,0.0,1.0
2020-04-30,14.75,15.03,14.73,15.0,7510,12.8476647993958,13.0915526735538,12.830244236956,13.065421829894,8621.99487063279,0.0,1.0
2020-05-01,14.32,14.43,14.26,14.43,5177,12.4731227069389,12.5689358003581,12.4208610196193,12.5689358003581,5943.55092480236,0.0,1.0
2020-05-04,14.15,14.37,14.15,14.27,7033,12.3250479262001,12.5166741130385,12.3250479262001,12.4295713008392,8074.3661684634,0.0,1.0
2020-05-05,14.44,14.74,14.36,14.54,30674,12.577646081578,12.8389545181759,12.5079638318186,12.6647488937773,35215.8549483076,0.0,1.0
2020-05-06,14.76,14.98,14.72,14.72,25158,12.8563750806157,13.0480012674542,12.821533955736,12.821533955736,28883.1087823409,0.0,1.0
2020-05-07,14.9,14.94,14.89,14.92,2929,12.9783190176948,13.0131601425745,12.9696087364748,12.9957395801346,3362.69280640257,0.0,1.0
2020-05-08,15.02,15.19,14.6,14.6,20006,13.0828423923339,13.2309171730727,12.7170105810969,12.7170105810969,22968.2595714886,0.0,1.0
2020-05-11,14.9,14.95,14.87,14.95,6701,12.9783190176948,13.0218704237944,12.952188174035,13.0218704237944,7693.20740720507,0.0,1.0
2020-05-12,14.35,14.95,14.1,14.56,10663,12.4992535505986,13.0218704237944,12.2814965201004,12.6821694562172,12241.855034029,0.0,1.0
2020-05-13,14.42,14.98,14.4,14.52,129199,12.5602255191381,13.0480012674542,12.5428049566983,12.6473283313374,148329.30962595,0.0,1.0
2020-05-14,14.42,14.5,14.19,14.28,7769,12.5602255191381,12.6299077688976,12.3598890510798,12.4382815820591,8919.34462715663,0.0,1.0
2020-05-15,14.7,14.8,14.56,14.59,11990,12.8041133932962,12.8912162054955,12.6821694562172,12.7083002998769,13765.3420105042,0.0,1.0
2020-05-18,15.0,15.02,14.8,14.8,10535,13.065421829894,13.0828423923339,12.8912162054955,12.8912162054955,12094.9022586041,0.0,1.0
2020-05-19,15.12,15.36,15.02,15.02,4080,13.1699452045332,13.3789919538115,13.0828423923339,13.0828423923339,4684.11971666867,0.0,1.0
2020-05-20,15.35,15.46,15.25,15.25,6306,13.3702816725916,13.4660947660108,13.2831788603923,13.2831788603923,7239.7203267923,0.0,1.0
2020-05-21,15.3,15.45,15.3,15.45,2008,13.3267302664919,13.4573844847909,13.3267302664919,13.4573844847909,2305.32166447812,0.0,1.0
2020-05-22,15.16,15.33,15.06,15.16,8533,13.2047863294129,13.3528611101517,13.1176835172136,13.2047863294129,9796.46900547398,0.0,1.0
2020-05-26,15.23,15.49,15.11,15.16,18850,13.2657582979524,13.4922256096706,13.1612349233133,13.2047863294129,21641.0923184325,0.0,1.0
2020-05-27,15.36,15.4,15.22,15.34,4466,13.3789919538115,13.4138330786912,13.2570480167325,13.3615713913716,5127.27418005939,0.0,1.0
2020-05-28,15.35,15.5,15.3,15.34,6067,13.3702816725916,13.5009358908905,13.3267302664919,13.3615713913716,6965.33194142862,0.0,1.0
2020-05-29,15.33,15.36,15.26,15.35,4263,13.3528611101517,13.3789919538115,13.2918891416122,13.3702816725916,4894.21626278397,0.0,1.0
2020-06-01,15.64,15.66,15.27,15.27,12308,13.6228798279695,13.6403003904094,13.3005994228321,13.3005994228321,14130.4278119505,0.0,1.0
2020-06-02,15.89,16.07,15.71,15.75,10368,13.8406368584678,13.9974219204265,13.683851796509,13.7186929213888,11903.1748094168,0.0,1.0
2020-06-03,16.3,16.33,16.13,16.19,7171,14.1977583884849,14.2238892321447,14.0496836077461,14.1019452950656,8232.79962946838,0.0,1.0
2020-06-04,16.23,16.31,16.15,16.15,4087,14.1367864199454,14.2064686697048,14.0671041701859,14.0671041701859,4692.15619657471,0.0,1.0
2020-06-05,16.48,16.57,16.12,16.12,17800,14.3545434504436,14.432935981423,14.0409733265261,14.0409733265261,20435.6203325251,0.0,1.0
2020-06-08,16.72,16.84,16.51,16.51,12677,14.5635901997219,14.6681135743611,14.3806742941034,14.3806742941034,14554.0651098551,0.0,1.0
2020-06-09,16.67,16.72,16.6,16.66,4670,14.5200387936223,14.5635901997219,14.4590668250827,14.5113285124023,5361.4801658928,0.0,1.0
2020-06-10,16.64,16.7,16.52,16.52,6539,14.4939079499625,14.546169637282,14.3893845753233,14.3893845753233,7507.22030080794,0.0,1.0
2020-06-11,15.78,16.38,15.78,16.14,12807,13.7448237650485,14.2674406382443,13.7448237650485,14.058393888966,14703.314022396,0.0,1.0
2020-06-12,16.16,16.52,15.9,16.41,10454,14.0758144514059,14.3893845753233,13.8493471396877,14.2935714819041,12001.9087054054,0.0,1.0
2020-06-15,16.17,16.29,15.64,15.68,13175,14.0845247326258,14.1890481072649,13.6228798279695,13.6577209528492,15125.8032517426,0.0,1.0
2020-06-16,16.28,16.65,16.27,16.64,8409,14.180337826045,14.5026182311824,14.1716275448251,14.4939079499625,9654.1085042811,0.0,1.0
2020-06-17,16.23,16.38,16.23,16.36,13437,14.1367864199454,14.2674406382443,14.1367864199454,14.2500200758044,15426.5972139404,0.0,1.0
2020-06-18,16.18,16.31,16.17,16.25,9340,14.0932350138457,14.2064686697048,14.0845247326258,14.1542069823852,10722.9603317856,0.0,1.0
2020-06-19,16.27,16.47,16.01,16.38,12376,14.1716275448251,14.3458331692237,13.9451602331069,14.2674406382443,14208.496473895,0.0,1.0
2020-06-22,16.15,16.17,16.04,16.12,12740,14.0671041701859,14.0845247326258,13.9712910767667,14.0409733265261,14626.3934290096,0.0,1.0
2020-06-23,16.46,16.64,16.3,16.3,2929,14.3371228880037,14.4939079499625,14.1977583884849,14.1977583884849,3362.69280640259,0.0,1.0
2020-06-24,16.0,16.49,16.0,16.49,9741,13.936449951887,14.3632537316635,13.936449951887,14.3632537316635,11183.3358235464,0.0,1.0
2020-06-25,16.24,16.32,16.24,16.25,4107,14.1454967011653,14.2151789509247,14.1454967011653,14.1542069823852,4715.11756773486,0.0,1.0
2020-06-26,16.09,16.29,16.07,16.29,3120,14.0148424828663,14.1890481072649,13.9974219204265,14.1890481072649,3581.97390098194,0.0,1.0
2020-06-29,16.36,16.37,16.0,16.0,8518,14.2500200758044,14.2587303570244,13.936449951887,13.936449951887,9779.24797710389,0.0,1.0
2020-06-30,16.4,16.42,16.18,16.18,1841,14.2848612006842,14.302281763124,14.0932350138457,14.0932350138457,2113.59421529093,0.0,1.0
2020-07-01,16.48,16.6,16.35,16.35,4900,14.3545434504436,14.4590668250827,14.2413097945845,14.2413097945845,5625.53593423443,0.0,1.0
2020-07-02,16.55,16.71,16.53,16.61,7470,14.4155154189831,14.554879918502,14.3980948565432,14.4677771063027,8576.0721283125,0.0,1.0
2020-07-06,16.71,16.8,16.64,16.72,19388,14.554879918502,14.6332724494813,14.4939079499625,14.5635901997219,22258.7532026402,0.0,1.0
2020-07-07,16.65,16.75,16.54,16.62,5300,14.5026182311824,14.5897210433817,14.4068051377632,14.4764873875226,6084.76335743724,0.0,1.0
2020-07-08,16.8,16.91,16.67,16.67,3600,14.6332724494813,14.7290855429006,14.5200387936223,14.5200387936223,4133.04680882531,0.0,1.0
2020-07-09,16.77,17.22,16.73,16.9,5991,14.6071416058215,14.9991042607184,14.5723004809418,14.7203752616806,6878.07873102012,0.0,1.0
2020-07-10,16.91,17.15,16.76,17.15,5173,14.7290855429006,14.9381322921789,14.5984313246016,14.9381322921789,5938.95865057034,0.0,1.0
2020-07-13,16.87,17.37,16.87,17.28,4948,14.6942444180208,15.1297584790173,14.6942444180208,15.0513659480379,5680.64322501879,0.0,1.0
2020-07-14,17.07,17.08,16.79,17.0,6278,14.8684500424194,14.8771603236394,14.6245621682614,14.8074780738799,7207.57440716813,0.0,1.0
2020-07-15,17.2,17.34,17.17,17.19,6000,14.9816836982785,15.1036276353575,14.9555528546187,14.9729734170586,6888.41134804217,0.0,1.0
2020-07-16,17.21,17.31,17.05,17.05,3930,14.9903939794984,15.0774967916977,14.8510294799796,14.8510294799796,4511.90943296763,0.0,1.0
2020-07-17,17.28,17.5,17.23,17.42,10904,15.0513659480379,15.2429921348764,15.0078145419383,15.173309885117,12518.5395565087,0.0,1.0
2020-07-20,17.4,17.48,17.31,17.48,5831,15.1558893226771,15.2255715724365,15.0774967916977,15.2255715724365,6694.38776173898,0.0,1.0
2020-07-21,17.45,17.55,17.35,17.5,11731,15.1994407287767,15.286543540976,15.1123379165775,15.2429921348764,13467.9922539805,0.0,1.0
2020-07-22,17.3485,17.62,17.34,17.62,4609,15.1110313743945,15.3475155095155,15.1036276353575,15.3475155095155,5291.44798385438,0.0,1.0
2020-07-23,17.1726,17.46,17.105,17.4273,4587,14.9578175277359,15.2081510099967,14.8989360266892,15.1796683904075,5266.19047557824,0.0,1.0
2020-07-24,17.13,17.84,16.82,17.31,11277,14.920711729739,15.539141696354,14.6506930119212,15.0774967916977,12946.7691286453,0.0,1.0
2020-07-27,17.59,17.89,17.481,17.89,13585,15.3213846658558,15.5826931024536,15.2264426005585,15.5826931024536,15596.5113605254,0.0,1.0
2020-07-28,17.5797,17.88,17.4,17.88,5447,15.3124130761992,15.5739828212337,15.1558893226771,15.5739828212337,6253.52943546429,0.0,1.0
2020-07-29,17.6549,17.75,17.625,17.73,1520,15.3779143909731,15.4607491653746,15.3518706501255,15.4433286029348,1745.06420817068,0.0,1.0
2020-07-30,17.3291,17.35,17.0811,17.22,3568,15.0941334288278,15.1123379165775,14.8781184545735,14.9991042607184,4096.30861496907,0.0,1.0
2020-07-31,17.1927,17.8,17.15,17.7,7187,14.975325192988,15.5043005714743,14.9381322921789,15.417197759275,8251.16872639648,0.0,1.0
2020-08-03,16.96,17.24,16.84,17.15,16153,14.7726369490002,15.0165248231582,14.6681135743611,14.9381322921789,18544.7514174875,0.0,1.0
2020-08-04,17.08,17.1227,16.705,16.96,14341,14.8771603236394,14.9143532244485,14.550524777892,14.7726369490002,16464.4511903787,0.0,1.0
2020-08-05,17.3965,17.68,17.3965,17.68,4540,15.1528407242501,15.3997771968351,15.1528407242501,15.3997771968351,5212.23125335191,0.0,1.0
2020-08-06,17.3384,17.66,17.285,17.4,3368,15.1022339903623,15.3823566343953,15.0557210886479,15.1558893226771,3866.69490336768,0.0,1.0
2020-08-07,17.2462,17.75,17.05,17.48,4184,15.0219251975146,15.4607491653746,14.8510294799796,15.2255715724365,4803.5188467014,0.0,1.0
2020-08-10,17.145,17.32,17.0,17.0,4643,14.9337771515689,15.0862070729177,14.8074780738799,14.8074780738799,5330.48231482663,0.0,1.0
2020-08-11,17.14,17.4373,17.14,17.16,2994,14.9294220109589,15.1883786716274,14.9294220109589,14.9468425733988,3437.31726267305,0.0,1.0
2020-08-12,17.3995,17.49,17.355,17.37,5540,15.1554538086161,15.2342818536565,15.1166930571874,15.1297584790173,6360.29981135893,0.0,1.0
2020-08-13,17.44,17.51,17.26,17.26,4662,15.1907304475568,15.2517024160963,15.0339453855981,15.0339453855981,5352.29561742877,0.0,1.0
2020-08-14,17.46,17.56,17.2707,17.5,6562,15.2081510099967,15.295253822196,15.0432653865034,15.2429921348764,7533.6258776421,0.0,1.0
2020-08-17,17.485,17.56,17.455,17.56,2349,15.2299267130465,15.295253822196,15.2037958693867,15.295253822196,2696.81304275851,0.0,1.0
2020-08-18,17.518,18.19,17.25,17.54,16189,15.2586706410723,15.8440015390515,15.0252351043782,15.2778332597561,18586.0818855757,0.0,1.0
2020-08-19,17.465,17.6927,17.465,17.6927,2671,15.2125061506066,15.4108392539844,15.2125061506066,15.4108392539844,3066.49111843678,0.0,1.0
2020-08-20,17.39,17.48,17.31,17.31,2326,15.1471790414572,15.2255715724365,15.0774967916977,15.0774967916977,2670.40746592434,0.0,1.0
2020-08-21,17.4149,17.49,17.4,17.49,2292,15.1688676416948,15.2342818536565,15.1558893226771,15.2342818536565,2631.37313495211,0.0,1.0
2020-08-24,17.74,17.98,17.55,17.85,17733,15.4520388841547,15.661085633433,15.286543540976,15.5478519775739,20358.6997391386,0.0,1.0
2020-08-25,17.75,17.85,17.48,17.85,5088,15.4607491653746,15.5478519775739,15.2255715724365,15.5478519775739,5841.37282313977,0.0,1.0
2020-08-26,17.7574,17.825,17.6073,17.68,5591,15.4671947734774,15.5260762745241,15.3364534523662,15.3997771968351,6418.85130781728,0.0,1.0
2020-08-27,17.63,18.12,17.58,18.12,1702,15.3562257907355,15.783029570512,15.3126743846358,15.783029570512,1954.01268572796,0.0,1.0
2020-08-28,17.81,17.9599,17.59,17.59,8243,15.5130108526942,15.6435779681809,15.3213846658558,15.3213846658558,9463.52912365193,0.0,1.0
2020-08-31,17.715,17.98,17.7,17.98,5613,15.4302631811049,15.661085633433,15.417197759275,15.661085633433,6444.10881609343,0.0,1.0
2020-09-01,17.96,18.0199,17.74,17.74,19569,15.6436650709931,15.6958396555005,15.4520388841547,15.4520388841547,22466.5536116396,0.0,1.0
2020-09-02,17.8,17.87,17.57,17.85,8065,15.5043005714743,15.5652725400138,15.3039641034159,15.5478519775739,9259.17292032666,0.0,1.0
2020-09-03,17.7,17.935,17.5594,17.935,5024,15.417197759275,15.6218893679433,15.2947312053228,15.6218893679433,5767.8964354273,0.0,1.0
2020-09-04,17.82,17.87,17.61,17.86,12465,15.5217211339141,15.5652725400138,15.3388052282956,15.5565622587938,14310.6745755576,0.0,1.0
2020-09-08,17.4498,17.8,17.05,17.41,14126,15.1992665231523,15.5043005714743,14.8510294799796,15.164599603897,16217.6164504073,0.0,1.0
2020-09-09,17.85,18.02,17.63,17.63,8227,15.5478519775739,15.6959267583127,15.3562257907355,15.3562257907355,9445.16002672383,0.0,1.0
2020-09-10,17.99,18.376,17.9238,17.96,9898,15.6697959146529,16.0060127697422,15.612133852977,15.6436650709931,11363.5825871536,0.0,1.0
2020-09-11,17.78,18.055,17.57,17.9,5415,15.4868800090344,15.7264127425825,15.3039641034159,15.5914033836736,6216.79124160806,0.0,1.0
2020-09-14,18.22,18.298,17.93,17.93,4000,15.8701323827113,15.9380725762268,15.6175342273334,15.6175342273334,4592.27423202811,0.0,1.0
2020-09-15,18.215,18.44,18.1899,18.44,3868,15.8657772421013,16.0617585695498,15.8439144362393,16.0617585695498,4440.72918237119,0.0,1.0
2020-09-16,18.3,18.4389,18.2427,18.2427,7157,15.9398146324707,16.0608004386156,15.8899047210805,15.8899047210805,8216.72666965632,0.0,1.0
2020-09-17,18.0701,18.16,18.06,18.16,2059,15.7395652672246,15.8178706953917,15.7307678831924,15.8178706953917,2363.87316093646,0.0,1.0
2020-09-18,18.0,18.03,17.97,17.97,3129,15.6785061958729,15.7046370395326,15.6523753522131,15.6523753522131,3592.30651800398,0.0,1.0
2020-09-21,17.3884,17.74,17.2901,17.74,12200,15.145785396462,15.4520388841547,15.0601633320701,15.4520388841547,14006.4364076857,0.0,1.0
2020-09-22,17.5508,17.6985,17.5508,17.69,2615,15.2872403634736,15.415891217092,15.2872403634736,15.408487478055,3002.19927918838,0.0,1.0
2020-09-23,17.1,17.53,17.1,17.53,2740,14.8945808860792,15.2691229785362,14.8945808860792,15.2691229785362,3145.70784893926,0.0,1.0
2020-09-24,17.2778,17.2778,17.0,17.0,2046,15.0494496861696,15.0494496861696,14.8074780738799,14.8074780738799,2348.94826968237,0.0,1.0
2020-09-25,17.29,17.35,17.0,17.16,9639,15.0600762292579,15.1123379165775,14.8074780738799,14.9468425733988,11066.2328306297,0.0,1.0
2020-09-28,17.29,17.525,17.2,17.2,8584,15.0600762292579,15.2647678379262,14.9816836982785,14.9816836982785,9855.02050193231,0.0,1.0
2020-09-29,17.35,17.4903,17.3408,17.46,2393,15.1123379165775,15.2345431620931,15.1043244578551,15.2081510099967,2747.32805931081,0.0,1.0
2020-09-30,17.4526,17.635,17.39,17.58,4846,15.2017054018939,15.3605809313454,15.1471790414572,15.3126743846358,5563.54023210207,0.0,1.0
2020-10-01,17.4699,17.7,17.465,17.7,1668,15.2167741884044,15.417197759275,15.2125061506066,15.417197759275,1914.97835475572,0.0,1.0
2020-10-02,17.29,17.5927,17.16,17.25,9730,15.0600762292579,15.3237364417851,14.9468425733988,15.0252351043782,11170.7070694084,0.0,1.0
2020-10-05,17.52,17.93,17.38,17.38,7579,15.2604126973162,15.6175342273334,15.1384687602372,15.1384687602372,8701.21160113529,0.0,1.0
2020-10-06,17.62,17.83,17.5585,17.59,11887,15.3475155095155,15.5304314151341,15.293947280013,15.3213846658558,13647.0909490296,0.0,1.0
2020-10-07,17.7626,17.83,17.62,17.62,3879,15.4717241197117,15.5304314151341,15.3475155095155,15.3475155095155,4453.35793650927,0.0,1.0
2020-10-08,17.7912,17.85,17.669,17.85,5164,15.4966355240007,15.5478519775739,15.3901958874932,15.5478519775739,5928.6260335483,0.0,1.0
2020-10-09,17.92,18.01,17.85,17.85,4048,15.6088239461134,15.6872164770928,15.5478519775739,15.5478519775739,4647.38152281245,0.0,1.0
2020-10-12,17.97,17.9999,17.95,17.99,2977,15.6523753522131,15.6784190930607,15.6349547897732,15.6697959146529,3417.80009718691,0.0,1.0
2020-10-13,17.86,17.92,17.79,17.92,2241,15.5565622587938,15.6088239461134,15.4955902902543,15.6088239461134,2572.82163849376,0.0,1.0
2020-10-14,17.8654,18.1375,17.8654,18.0,5370,15.5612658106526,15.7982725626469,15.5612658106526,15.6785061958729,6165.12815649774,0.0,1.0
2020-10-15,18.03,18.04,17.79,17.9,4701,15.7046370395326,15.7133473207526,15.4955902902543,15.5914033836736,5397.07029119105,0.0,1.0
2020-10-16,18.12,18.2,17.91,17.91,3766,15.783029570512,15.8527118202714,15.6001136648935,15.6001136648935,4323.62618945447,0.0,1.0
2020-10-19,18.01,18.1916,18.01,18.01,9821,15.6872164770928,15.8453951840467,15.6872164770928,15.6872164770928,11275.181308187,0.0,1.0
2020-10-20,18.1719,18.2,18.1,18.1999,6309,15.8282359300434,15.8527118202714,15.7656090080722,15.8526247174592,7243.16453246636,0.0,1.0
2020-10-21,18.165,18.17,18.09,18.09,2150,15.8222258360017,15.8265809766117,15.7568987268522,15.7568987268522,2468.34739971511,0.0,1.0
2020-10-22,18.13,18.2,18.03,18.2,1914,15.7917398517319,15.8527118202714,15.7046370395326,15.8527118202714,2197.40322002546,0.0,1.0
2020-10-23,18.4,18.4,18.1173,18.1173,7540,16.02691744467,16.02691744467,15.7806777945826,15.7806777945826,8656.436927373,0.0,1.0
2020-10-26,18.1947,18.3999,18.12,18.39,6768,15.8480953712249,16.0268303418578,15.783029570512,16.0182071634501,7770.12800059156,0.0,1.0
2020-10-27,18.12,18.2999,18.01,18.01,3716,15.783029570512,15.9397275296585,15.6872164770928,15.6872164770928,4266.22276155412,0.0,1.0
2020-10-28,17.5136,17.9,17.381,17.9,7517,15.2548381173355,15.5914033836736,15.1393397883592,15.5914033836736,8630.03135053882,0.0,1.0
2020-10-29,17.6326,17.7299,17.4,17.4,3807,15.3584904638527,15.4432415001226,15.1558893226771,15.1558893226771,4370.69700033274,0.0,1.0
2020-10-30,17.67,17.7422,17.5719,17.68,8190,15.3910669156152,15.4539551460231,15.3056190568477,15.3997771968351,9402.68149007755,0.0,1.0
2020-11-02,17.9784,18.0,17.548,17.8,10558,15.6596919884378,15.6785061958729,15.284801484732,15.5043005714743,12121.3078354382,0.0,1.0
2020-11-03,18.14,18.29,17.89,18.03,4870,15.8004501329519,15.9311043512508,15.5826931024536,15.7046370395326,5591.09387749421,0.0,1.0
2020-11-04,18.5,18.52,18.35,18.43,6413,16.1140202568693,16.1314408193092,15.9833660385704,16.0530482883298,7362.56366249908,0.0,1.0
2020-11-05,18.9835,19.13,18.667,18.667,10824,16.5351623538529,16.6627679737249,16.2594819532421,16.2594819532421,12426.6940718681,0.0,1.0
2020-11-06,19.0822,19.25,19.045,19.25,3579,16.6211328294936,16.767291348364,16.5887305833555,16.767291348364,4108.93736910716,0.0,1.0
2020-11-09,19.31,19.68,19.31,19.35,7459,16.8195530356836,17.141833440821,16.8195530356836,16.8543941605633,8563.44337417442,0.0,1.0
2020-11-10,19.25,19.51,19.13,19.13,4868,16.767291348364,16.9937586600822,16.6627679737249,16.6627679737249,5588.79774037822,0.0,1.0
2020-11-11,19.3469,19.49,19.25,19.46,12610,16.8516939733851,16.9763380976423,16.767291348364,16.9502072539825,14477.1445164687,0.0,1.0
2020-11-12,19.36,19.63,19.29,19.34,8425,16.8631044417833,17.0982820347213,16.8021324732437,16.8456838793434,9672.47760120918,0.0,1.0
2020-11-13,19.55,19.83,19.2,19.2,13831,17.0285997849619,17.2724876591199,16.7237399422644,16.7237399422644,15878.9362257952,0.0,1.0
2020-11-16,19.71,19.94,19.55,19.66,9581,17.1679642844808,17.3683007525392,17.0285997849619,17.1244128783811,10999.6448542653,0.0,1.0
2020-11-17,19.72,19.829,19.69,19.74,8496,17.1766745657007,17.2716166309979,17.1505437220409,17.1940951281406,9753.99046882771,0.0,1.0
2020-11-18,19.69,19.87,19.5,19.79,8549,17.1505437220409,17.3073287839997,16.9850483788623,17.2376465342402,9814.83810240209,0.0,1.0
2020-11-19,19.44,19.59,19.44,19.45,3430,16.9327866915427,17.0634409098416,16.9327866915427,16.9414969727626,3937.8751539641,0.0,1.0
2020-11-20,19.41,19.4546,19.36,19.4405,2091,16.9066558478829,16.9455037021238,16.8631044417833,16.9332222056037,2400.61135479269,0.0,1.0
2020-11-23,19.6601,19.79,19.47,19.54,207020,17.1244999811933,17.2376465342402,16.9589175352025,17.019889503742,237673.152878615,0.0,1.0
2020-11-24,19.94,19.9407,19.7,19.83,13487,17.3683007525392,17.3689104722245,17.1592540032609,17.2724876591199,15484.0006418407,0.0,1.0
2020-11-25,20.0694,20.09,19.9,20.02,9469,17.481011791525,17.4989549708381,17.3334596276594,17.4379830022986,10871.0611757686,0.0,1.0
2020-11-27,19.955,20.148,19.951,20.09,10127,17.381366174369,17.5494746019137,17.3778820618811,17.4989549708381,11626.4902869372,0.0,1.0
2020-11-30,19.6347,19.9427,19.6019,19.84,7319,17.1023758668947,17.3706525284685,17.0738061444933,17.2811979403399,8402.71377605344,0.0,1.0
2020-12-01,20.1,20.15,19.78,20.1,11849,17.507665252058,17.5512166581577,17.2289362530203,17.507665252058,13603.4643438253,0.0,1.0
2020-12-02,20.3083,20.33,19.62,20.15,9256,17.6891004098692,17.7080017201164,17.0895717535014,17.5512166581577,10626.522572913,0.0,1.0
2020-12-03,20.3225,20.3696,19.7,20.33,21847,17.7014690092015,17.7424944337473,17.1592540032609,17.7080017201164,25081.8537867795,0.0,1.0
2020-12-04,20.64,20.715,20.49,20.49,30797,17.9780204379342,18.0433475470837,17.8473662196353,17.8473662196353,35357.0673809424,0.0,1.0
2020-12-07,20.4666,20.71,20.35,20.7,9167,17.8269841615806,18.0389924064737,17.7254222825563,18.0302821252538,10524.3444712504,0.0,1.0
2020-12-08,20.605,20.725,20.57,20.57,13432,17.9475344536645,18.0520578283036,17.9170484693947,17.9170484693947,15420.8568711504,0.0,1.0
2020-12-09,20.36,20.768,20.29,20.61,154281,17.7341325637762,18.0895120375493,17.6731605952367,17.9518895942744,177125.165197882,0.0,1.0
2020-12-10,20.4998,20.5299,20.37,20.37,6823,17.8559022952308,17.8821202417028,17.7428428449961,17.7428428449961,7833.27177128195,0.0,1.0
2020-12-11,20.56,20.625,20.45,20.45,11034,17.9083381881748,17.9649550161043,17.8125250947556,17.8125250947556,12667.7884690495,0.0,1.0
2020-12-14,20.57,20.7,20.445,20.7,12866,17.9170484693947,18.0302821252538,17.8081699541456,18.0302821252538,14771.0500673184,0.0,1.0
2020-12-15,20.84,20.8693,20.6901,20.77,10101,18.1522260623328,18.1777471863072,18.0216589468461,18.0912540937933,11596.640504429,0.0,1.0
2020-12-16,21.2,21.355,21.0,21.05,38412,18.4657961862503,18.6008055451592,18.2915905618517,18.3351419679513,44099.6094501658,0.0,1.0
2020-12-17,21.68,21.87,21.3,21.46,50820,18.8838896848069,19.0493850279855,18.5528989984495,18.6922634979684,58344.844117917,0.0,1.0
2020-12-18,21.76,21.89,21.68,21.68,39727,18.9535719345663,19.0668055904254,18.8838896848069,18.8838896848069,45609.3196039452,0.0,1.0
2020-12-21,20.56,21.68,20.0539,21.68,46411,18.6016765732811,19.6149974761058,18.1437821903173,19.6149974761058,51296.9976787253,0.796,1.0
2020-12-22,20.07,20.48,20.001,20.44,27361,18.1583486782954,18.5292965087937,18.0959208726749,18.4931064765499,30241.4762338152,0.0,1.0
2020-12-23,20.55,20.695,20.445,20.48,16242,18.5926290652202,18.7238179321038,18.4976302305804,18.5292965087937,17951.9044256287,0.0,1.0
2020-12-24,20.59,20.73,20.57,20.59,5602,18.628819097464,18.755484210317,18.6107240813421,18.628819097464,6191.76016453465,0.0,1.0
2020-12-28,20.1,21.25,20.0,21.25,47506,18.1854912024782,19.2259546294856,18.0950161218688,19.2259546294856,52507.2756830388,0.0,1.0
2020-12-29,20.173,20.5109,20.131,20.24,13458,18.251538011323,18.557253308702,18.2135384774671,18.3121563153312,14874.8140475379,0.0,1.0
2020-12-30,20.59,20.75,20.25,20.25,9111,18.628819097464,18.7735792264389,18.3212038233922,18.3212038233922,10070.1761619199,0.0,1.0
2020-12-31,20.38,20.63,20.32,20.63,9799,18.4388214281843,18.6650091297077,18.3845363798187,18.6650091297077,10830.6065427125,0.0,1.0
2021-01-04,20.6845,21.3,20.501,21.01,23567,18.7143180486398,19.2711921697903,18.5482962757216,19.0088144360232,26048.0563722935,0.0,1.0
2021-01-05,21.01,21.01,20.68,20.83,9162,19.0088144360232,19.0088144360232,18.7102466700124,18.8459592909264,10126.5452744496,0.0,1.0
2021-01-06,20.81,21.01,20.7438,20.81,14566,18.8278642748045,19.0088144360232,18.7679697714411,18.8278642748045,16099.4606491632,0.0,1.0
2021-01-07,21.01,21.08,20.8903,20.9,4872,19.0088144360232,19.0721469924497,18.9005157645338,18.9092918473529,5384.90816165886,0.0,1.0
2021-01-08,21.07,21.29,21.0001,21.29,13349,19.0630994843888,19.2621446617294,18.9998574030429,19.2621446617294,14754.3388854647,0.0,1.0
2021-01-11,20.72,20.93,20.63,20.75,16949,18.7464367022561,18.9364343715357,18.6650091297077,18.7735792264389,18733.3350640304,0.0,1.0
2021-01-12,20.98,21.055,20.7281,20.78,11475,18.9816719118404,19.0495282222974,18.7537651837855,18.8007217506217,12683.050319178,0.0,1.0
2021-01-13,21.06,21.09,21.0,21.09,7338,19.0540519763279,19.0811945005107,18.9997669279623,19.0811945005107,8110.52054397632,0.0,1.0
2021-01-14,21.34,21.41,21.1241,21.17,11387,19.307382202034,19.3707147584606,19.1120465029985,19.1535745649982,12585.7859681464,0.0,1.0
2021-01-15,21.0,21.35,21.0,21.35,24165,18.9997669279623,19.316429710095,18.9997669279623,19.316429710095,26709.0118486219,0.0,1.0
2021-01-19,21.32,21.37,21.2615,21.36,16912,19.2892871859122,19.3345247262168,19.2363592637557,19.3254772181559,18692.4398255284,0.0,1.0
2021-01-20,21.6,21.709,21.41,21.41,25862,19.5426174116183,19.6412352494825,19.3707147584606,19.3707147584606,28584.6664361292,0.0,1.0
2021-01-21,21.42,21.6,21.4001,21.52,15122,19.3797622665215,19.5426174116183,19.3617577254802,19.4702373471309,16713.9945034083,0.0,1.0
2021-01-22,21.52,21.52,21.0001,21.35,14100,19.4702373471309,19.4702373471309,18.9998574030429,19.316429710095,15584.4016993821,0.0,1.0
2021-01-25,21.4486,22.0,21.3101,22.0,31117,19.4056381395758,19.9045177340557,19.2803301529318,19.9045177340557,34392.8955801187,0.0,1.0
2021-01-26,21.36,21.4777,21.3301,21.45,7416,19.3254772181559,19.4319663880331,19.2984251690537,19.4069047907043,8196.73212784525,0.0,1.0
2021-01-27,21.0,21.26,21.0,21.26,9793,18.9997669279623,19.2350021375466,18.9997669279623,19.2350021375466,10823.9748824148,0.0,1.0
2021-01-28,21.01,21.14,21.0,21.14,15780,19.0088144360232,19.1264320408153,18.9997669279623,19.1264320408153,17441.2665827128,0.0,1.0
2021-01-29,20.04,20.97,19.795,20.97,272209,18.1312061541126,18.9726244037795,17.9095422066197,18.9726244037795,300866.26965866,0.0,1.0
2021-02-01,20.61,20.98,19.815,20.1,44074,18.6469141135858,18.9816719118404,17.9276372227415,18.1854912024782,48713.9659928064,0.0,1.0
2021-02-02,20.99,21.0,20.67,20.73,39837,18.9907194199013,18.9997669279623,18.7011991619514,18.755484210317,44030.9085459779,0.0,1.0
2021-02-03,21.12,21.34,20.95,20.99,11742,19.1083370246935,19.307382202034,18.9545293876576,18.9907194199013,12978.1592024216,0.0,1.0
2021-02-04,21.0664,21.18,21.0038,21.14,7167,19.0598423814869,19.1626220730591,19.0032049810254,19.1264320408153,7921.51822549445,0.0,1.0
2021-02-05,21.35,21.658,21.15,21.36,26866,19.316429710095,19.5950929583718,19.1354795488763,19.3254772181559,29694.3642592624,0.0,1.0
2021-02-08,21.39,21.545,21.03,21.34,57816,19.3526197423387,19.4928561172832,19.0269094521451,19.307382202034,63902.6786277645,0.0,1.0
2021-02-09,21.68,21.6995,21.345,21.54,22028,19.6149974761058,19.6326401168246,19.3119059560645,19.4883323632527,24347.0355059568,0.0,1.0
2021-02-10,21.59,21.77,21.171,21.73,22712,19.5335699035574,19.6964250486542,19.1544793158042,19.6602350164105,25103.0447798842,0.0,1.0
2021-02-11,21.51,21.835,21.475,21.57,31077,19.4611898390699,19.7552338510503,19.4295235608567,19.5154748874355,34348.6845114681,0.0,1.0
2021-02-12,21.75,21.819,21.57,21.61,13980,19.6783300325323,19.7407578381528,19.5154748874355,19.5516649196793,15451.76849343,0.0,1.0
2021-02-16,21.88,22.218,21.79,21.84,31466,19.7959476373245,20.1017534097841,19.7145200647761,19.7597576050808,34778.6371540964,0.0,1.0
2021-02-17,21.97,22.1353,21.6238,21.99,11343,19.8773752098729,20.0269305181201,19.5641504808034,19.8954702259948,12537.1537926306,0.0,1.0
2021-02-18,21.85,22.0368,21.66,22.0,15695,19.7688051131417,19.9378125637199,19.5969024599839,19.9045177340557,17347.31806183,0.0,1.0
2021-02-19,22.05,22.13,21.82,21.82,14384,19.9497552743604,20.0221353388479,19.7416625889589,19.7416625889589,15898.3002868023,0.0,1.0
2021-02-22,22.13,22.2032,22.0,22.0,17404,20.0221353388479,20.0883630978539,19.9045177340557,19.9045177340557,19236.2359699324,0.0,1.0
2021-02-23,21.79,21.95,21.62,21.95,22351,19.7145200647761,19.859280193751,19.5607124277402,19.859280193751,24704.0398853114,0.0,1.0
2021-02-24,22.12,22.12,21.61,21.61,10065,20.0130878307869,20.0130878307869,19.5516649196793,19.5516649196793,11124.6101492398,0.0,1.0
2021-02-25,21.21,22.14,21.21,22.14,25685,19.1897645972419,20.0311828469088,19.1897645972419,20.0311828469088,28389.0324573497,0.0,1.0
2021-02-26,20.99,21.16,20.96,21.16,12443,18.9907194199013,19.1445270569372,18.9635768957185,19.1445270569372,13752.9581805257,0.0,1.0
2021-03-01,21.41,21.59,21.13,21.51,14472,19.3707147584606,19.5335699035574,19.1173845327544,19.4611898390699,15995.5646378339,0.0,1.0
2021-03-02,21.54,21.6,21.45,21.5,4663,19.4883323632527,19.5426174116183,19.4069047907043,19.452142331009,5153.9053279588,0.0,1.0
2021-03-03,21.31,21.6,21.22,21.6,8346,19.2802396778512,19.5426174116183,19.1988121053028,19.5426174116183,9224.63947397473,0.0,1.0
2021-03-04,20.81,21.395,20.75,21.39,11959,18.8278642748045,19.3571434963692,18.7735792264389,19.3526197423387,13218.0042498519,0.0,1.0
2021-03-05,21.12,21.29,20.7,21.29,23601,19.1083370246935,19.2621446617294,18.7283416861342,19.2621446617294,26085.6357806467,0.0,1.0
2021-03-08,20.75,21.24,20.7301,21.15,11497,18.7735792264389,19.2169071214247,18.7555746853976,19.1354795488763,12707.3664069359,0.0,1.0
2021-03-09,20.99,21.0,20.89,20.89,7628,18.9907194199013,18.9997669279623,18.900244339292,18.900244339292,8431.05079169413,0.0,1.0
2021-03-10,21.37,22.02,21.22,21.22,172220,19.3345247262168,19.9226127501776,19.1988121053028,19.1988121053028,190350.756075716,0.0,1.0
2021-03-11,21.8,21.8,21.59,21.76,10348,19.723567572837,19.723567572837,19.5335699035574,19.6873775405933,11437.4034599437,0.0,1.0
2021-03-12,21.58,21.75,21.485,21.75,12127,19.5245223954965,19.6783300325323,19.4385710689176,19.6783300325323,13403.6907381849,0.0,1.0
2021-03-15,21.68,21.69,21.58,21.67,8019,19.6149974761058,19.6240449841667,19.5245223954965,19.6059499680449,8863.213987755,0.0,1.0
2021-03-16,21.6,21.7,21.57,21.7,5240,19.5426174116183,19.6330924922277,19.5154748874355,19.6330924922277,5791.64999324558,0.0,1.0
2021-03-17,21.7137,21.715,21.2501,21.61,11377,19.6454875782712,19.6466637543191,19.2260451045662,19.5516649196793,12574.7332009837,0.0,1.0
2021-03-18,21.4,21.57,21.33,21.57,5982,19.3616672503996,19.5154748874355,19.2983346939731,19.5154748874355,6611.76531671661,0.0,1.0
2021-03-19,21.47,21.5,21.415,21.46,25196,19.4249998068262,19.452142331009,19.375238512491,19.4159522987652,27848.5521430945,0.0,1.0
2021-03-22,21.46,21.56,21.43,21.56,9139,19.4159522987652,19.5064273793746,19.3888097745824,19.5064273793746,10101.1239099755,0.0,1.0
2021-03-23,20.92,21.25,20.92,21.25,18826,18.9273868634748,19.2259546294856,18.9273868634748,19.2259546294856,20807.9394604658,0.0,1.0
2021-03-24,20.73,21.18,20.73,20.92,7834,18.755484210317,19.1626220730591,18.755484210317,18.9273868634748,8658.73779524539,0.0,1.0
2021-03-25,20.73,20.79,20.291,20.55,13726,18.755484210317,18.8097692586826,18.358298606442,18.5926290652202,15171.0282074979,0.0,1.0
2021-03-26,21.06,21.06,20.8012,20.92,7376,19.0540519763279,19.0540519763279,18.8199024677109,18.9273868634748,8152.52105919451,0.0,1.0
2021-03-29,21.03,21.3,20.9301,21.3,15045,19.0269094521451,19.2711921697903,18.9365248466163,19.2711921697903,16628.8881962556,0.0,1.0
2021-03-30,21.06,21.11,20.82,21.03,9459,19.0540519763279,19.0992895166325,18.8369117828654,19.0269094521451,10454.8124591812,0.0,1.0
2021-03-31,21.02,21.13,20.95,21.08,31377,19.0178619440841,19.1173845327544,18.9545293876576,19.0721469924497,34680.2675263486,0.0,1.0
2021-04-01,21.36,21.36,21.2,21.24,4212,19.3254772181559,19.3254772181559,19.180717089181,19.2169071214247,4655.42552892182,0.0,1.0
2021-04-05,21.4508,21.5,21.4,21.4,6675,19.4076285913492,19.452142331009,19.3616672503996,19.3616672503996,7377.72208109048,0.0,1.0
2021-04-06,21.53,21.53,21.4,21.48,7217,19.4792848551918,19.4792848551918,19.3616672503996,19.4340473148871,7976.78206130787,0.0,1.0
2021-04-07,21.37,21.53,21.29,21.53,12191,19.3345247262168,19.4792848551918,19.2621446617294,19.4792848551918,13474.4284480261,0.0,1.0
2021-04-08,21.47,21.49,21.3,21.43,5961,19.4249998068262,19.4430948229481,19.2711921697903,19.3888097745824,6588.55450567496,0.0,1.0
2021-04-09,21.42,21.42,21.24,21.24,6153,19.3797622665215,19.3797622665215,19.2169071214247,19.2169071214247,6800.76763519847,0.0,1.0
2021-04-12,21.3,21.42,21.27,21.42,5757,19.2711921697903,19.3797622665215,19.2440496456075,19.3797622665215,6363.07805555625,0.0,1.0
2021-04-13,21.38,21.47,21.35,21.35,5861,19.3435722342778,19.4249998068262,19.316429710095,19.316429710095,6478.02683404813,0.0,1.0
2021-04-14,21.5,21.53,21.45,21.47,10682,19.452142331009,19.4792848551918,19.4069047907043,19.4249998068262,11806.5658831773,0.0,1.0
2021-04-15,21.75,21.75,21.6,21.6,7461,19.6783300325323,19.6783300325323,19.5426174116183,19.5426174116183,8246.46958007734,0.0,1.0
2021-04-16,21.75,21.75,21.74,21.75,7991,19.6783300325323,19.6783300325323,19.6692825244714,19.6783300325323,8832.26623969951,0.0,1.0
2021-04-19,21.71,21.8,21.6901,21.75,6059,19.6421400002886,19.723567572837,19.6241354592473,19.6783300325323,6696.87162386926,0.0,1.0
2021-04-20,21.63,21.72,21.55,21.66,11730,19.5697599358011,19.6511875083495,19.4973798713137,19.5969024599839,12964.8958818265,0.0,1.0
2021-04-21,21.72,21.73,21.42,21.42,6066,19.6511875083495,19.6602350164105,19.3797622665215,19.3797622665215,6704.60856088315,0.0,1.0
2021-04-22,21.74,21.7711,21.66,21.72,5328,19.6692825244714,19.6974202745409,19.5969024599839,19.6511875083495,5888.91434427718,0.0,1.0
2021-04-23,21.79,21.9,21.74,21.8,8085,19.7145200647761,19.8140426534464,19.6692825244714,19.723567572837,8936.1622510287,0.0,1.0
2021-04-26,22.04,22.07,21.9146,21.96,25425,19.9407077662994,19.9678502904822,19.8272520152153,19.868327701812,28101.66051112,0.0,1.0
2021-04-27,22.02,22.14,21.97,22.14,7724,19.9226127501776,20.0311828469088,19.8773752098729,20.0311828469088,8537.15735645586,0.0,1.0
2021-04-28,22.09,22.11,21.99,22.07,10267,19.9859453066041,20.004040322726,19.8954702259948,19.9678502904822,11347.876045926,0.0,1.0
2021-04-29,21.94,22.09,21.88,22.09,7613,19.8502326856901,19.9859453066041,19.7959476373245,19.9859453066041,8414.4716409501,0.0,1.0
2021-04-30,21.64,21.92,21.62,21.9,7697,19.5788074438621,19.8321376695682,19.5607124277402,19.8140426534464,8507.31488511661,0.0,1.0
2021-05-03,21.81,21.9,21.675,21.75,5253,19.732615080898,19.8140426534464,19.6104737220753,19.6783300325323,5806.01859055704,0.0,1.0
2021-05-04,21.6175,21.77,21.5727,21.75,10608,19.558450550725,19.6964250486542,19.517917714612,19.6783300325323,11724.7754061734,0.0,1.0
2021-05-05,21.89,21.965,21.85,21.88,6267,19.8049951453854,19.8728514558424,19.7688051131417,19.7959476373245,6926.76918085306,0.0,1.0
2021-05-06,22.1,22.1,21.9,22.0,19999,19.994992814665,19.994992814665,19.8140426534464,19.9045177340557,22104.4290486485,0.0,1.0
2021-05-07,22.4957,22.5,22.1,22.1,27102,20.3530027086362,20.3568931371024,19.994992814665,19.994992814665,29955.2095643018,0.0,1.0
2021-05-10,22.31,22.52,22.31,22.5,12963,20.1849904839447,20.3749881532243,20.1849904839447,20.3568931371024,14327.7020729851,0.0,1.0
2021-05-11,22.07,22.29,22.04,22.29,32550,19.9678502904822,20.1668954678228,19.9407077662994,20.1668954678228,35976.7571145312,0.0,1.0
2021-05-12,21.8,22.16,21.555,22.01,25848,19.723567572837,20.0492778630307,19.5019036253441,19.9135652421166,28569.1925621014,0.0,1.0
2021-05-13,21.34,21.95,21.26,21.95,37270,19.307382202034,19.859280193751,19.2350021375466,19.859280193751,41193.6632153173,0.0,1.0
2021-05-14,21.8,21.8,21.58,21.58,3264,19.723567572837,19.723567572837,19.5245223954965,19.5245223954965,3607.62320189953,0.0,1.0
2021-05-17,22.07,22.18,21.78,21.78,6534,19.9678502904822,20.0673728791525,19.7054725567152,19.7054725567152,7221.87806409668,0.0,1.0
2021-05-18,22.18,22.19,21.87,22.19,15784,20.0673728791525,20.0764203872135,19.7869001292636,20.0764203872135,17445.6876895779,0.0,1.0
2021-05-19,21.87,22.09,21.77,22.09,5807,19.7869001292636,19.9859453066041,19.6964250486542,19.9859453066041,6418.34189136965,0.0,1.0
2021-05-20,22.0,22.27,21.87,21.93,4114,19.9045177340557,20.1488004517009,19.7869001292636,19.8411851776292,4547.10841072753,0.0,1.0
2021-05-21,22.06,22.2,21.811,22.2,5785,19.9588027824213,20.0854678952744,19.733519831704,20.0854678952744,6394.02580361176,0.0,1.0
2021-05-24,22.18,22.3599,22.07,22.19,19481,20.0673728791525,20.2301375491687,19.9678502904822,20.0764203872135,21531.8957096216,0.0,1.0
2021-05-25,22.13,22.35,22.011,22.35,12166,20.0221353388479,20.2211805161884,19.9144699929227,20.2211805161884,13446.7965301194,0.0,1.0
2021-05-26,22.39,22.47,22.1805,22.24,19874,20.2573705484321,20.3297506129196,20.0678252545556,20.1216579275181,21966.269459115,0.0,1.0
2021-05-27,22.39,22.59,22.3601,22.56,95023,20.2573705484321,20.4383207096508,20.23031849933,20.411178185468,105026.709409957,0.0,1.0
2021-05-28,22.58,22.68,22.35,22.35,14241,20.4292732015899,20.5197482821992,20.2211805161884,20.2211805161884,15740.245716376,0.0,1.0
2021-06-01,22.89,22.9,22.75,22.8,13371,20.7097459514789,20.7187934595398,20.5830808386258,20.6283183789305,14778.6549732226,0.0,1.0
2021-06-02,22.98,22.98,22.826,22.89,14351,20.7911735240273,20.7911735240273,20.6518418998889,20.7097459514789,15861.8261551655,0.0,1.0
2021-06-03,22.62,23.0,22.53,23.0,56448,20.4654632338336,20.8092685401491,20.3840356612852,20.8092685401491,62390.6600799096,0.0,1.0
2021-06-04,22.94,22.9686,22.74,22.82,11354,20.7549834917835,20.7808593648378,20.5740333305649,20.6464133950523,12549.3118365096,0.0,1.0
2021-06-07,22.87,22.98,22.8093,22.98,9574,20.691650935357,20.7911735240273,20.6367325614271,20.7911735240273,10581.9192815521,0.0,1.0
2021-06-08,22.72,22.89,22.65,22.83,61100,20.555938314443,20.7097459514789,20.4926057580164,20.6554609031133,67532.4073639893,0.0,1.0
2021-06-09,22.55,22.99,22.5,22.7,12427,20.4021306774071,20.8002210320882,20.3568931371024,20.5378432983211,13735.2737530654,0.0,1.0
2021-06-10,22.71,22.8,22.59,22.61,22637,20.546890806382,20.6283183789305,20.4383207096508,20.4564157257727,25020.1490261642,0.0,1.0
2021-06-11,22.66,22.78,22.5632,22.78,23855,20.5016532660774,20.6102233628086,20.4140733880475,20.6102233628086,26366.3760665788,0.0,1.0
2021-06-14,22.72,22.74,22.66,22.69,40998,20.555938314443,20.5740333305649,20.5016532660774,20.5287957902602,45314.1348135652,0.0,1.0
2021-06-15,22.45,22.78,22.45,22.78,40985,20.3116555967978,20.6102233628086,20.3116555967978,20.6102233628086,45299.7662162536,0.0,1.0
2021-06-16,22.25,22.4816,22.25,22.29,47052,20.1307054355791,20.3402457222703,20.1307054355791,20.1668954678228,52005.480053853,0.0,1.0
2021-06-17,22.06,22.18,22.06,22.18,39578,19.9588027824213,20.0673728791525,19.9588027824213,20.0673728791525,43744.6418764643,0.0,1.0
2021-06-18,21.69,22.0,21.69,22.0,76697,19.6240449841667,19.9045177340557,19.6240449841667,19.9045177340557,84771.4083076252,0.0,1.0
2021-06-21,21.8,21.88,21.66,21.66,9698,19.723567572837,19.7959476373245,19.5969024599839,19.5969024599839,10718.9735943694,0.0,1.0
2021-06-22,21.7281,21.789,21.67,21.7,14571,19.6585159898789,19.71361531397,19.6059499680449,19.6330924922277,16104.9870327445,0.0,1.0
2021-06-23,21.89,21.999,21.84,21.84,10372,19.8049951453854,19.9036129832496,19.7597576050808,19.7597576050808,11463.9301011342,0.0,1.0
2021-06-24,21.99,22.0,21.86,21.99,17257,19.8954702259948,19.9045177340557,19.7778526212026,19.8954702259948,19073.760292641,0.0,1.0
2021-06-25,21.99,22.0,21.968,22.0,8331,19.8954702259948,19.9045177340557,19.8755657082607,19.9045177340557,9208.06032323068,0.0,1.0
2021-06-28,21.87,22.0,21.87,22.0,6471,19.7869001292636,19.9045177340557,19.7869001292636,19.9045177340557,7152.24563097175,0.0,1.0
2021-06-29,21.83,21.93,21.83,21.88,7933,19.7507100970198,19.8411851776292,19.7507100970198,19.7959476373245,8768.16019015594,0.0,1.0
2021-06-30,21.86,22.098,21.83,22.0,9755,19.7778526212026,19.9931833130529,19.7507100970198,19.9045177340557,10781.9743671967,0.0,1.0
2021-07-01,21.79,21.97,21.7207,21.97,10550,19.7145200647761,19.8773752098729,19.6518208339138,19.8773752098729,11660.6693566299,0.0,1.0
2021-07-02,21.85,22.05,21.72,22.05,5280,19.7688051131417,19.9497552743604,19.6511875083495,19.9497552743604,5835.86106189629,0.0,1.0
2021-07-06,21.76,22.0221,21.74,21.94,40914,19.6873775405933,19.9245127268704,19.6692825244714,19.8502326856901,45221.2915693986,0.0,1.0
2021-07-07,21.82,22.05,21.785,22.05,8447,19.7416625889589,19.9497552743604,19.7099963107456,19.9497552743604,9336.2724223178,0.0,1.0
2021-07-08,21.64,21.74,21.53,21.7,10099,19.5788074438621,19.6692825244714,19.4792848551918,19.6330924922277,11162.1895575929,0.0,1.0
2021-07-09,21.92,21.9462,21.81,21.93,6979,19.8321376695682,19.8558421406879,19.732615080898,19.8411851776292,7713.72620283605,0.0,1.0
2021-07-12,21.85,22.0,21.77,22.0,9259,19.7688051131417,19.9045177340557,19.6964250486542,19.9045177340557,10233.7571159276,0.0,1.0
2021-07-13,21.48,21.7198,21.3701,21.7,14117,19.4340473148871,19.6510065581883,19.3346152012974,19.6330924922277,15603.1914035587,0.0,1.0
2021-07-14,21.71,21.8,21.595,21.8,10774,19.6421400002886,19.723567572837,19.5380936575879,19.723567572837,11908.251341074,0.0,1.0
2021-07-15,21.69,21.82,21.55,21.55,5852,19.6240449841667,19.7416625889589,19.4973798713137,19.4973798713137,6468.07934360174,0.0,1.0
2021-07-16,21.45,21.78,21.3701,21.78,8649,19.4069047907043,19.7054725567152,19.3346152012974,19.7054725567152,9559.538319004,0.0,1.0
2021-07-19,21.2015,21.31,21.0,21.31,13992,19.1820742153901,19.2802396778512,18.9997669279623,19.2802396778512,15465.0318140252,0.0,1.0
2021-07-20,21.25,21.27,21.18,21.27,3810,19.2259546294856,19.2440496456075,19.1626220730591,19.2440496456075,4211.10428898199,0.0,1.0
2021-07-21,21.55,21.55,21.24,21.25,4294,19.4973798713137,19.4973798713137,19.2169071214247,19.2259546294856,4746.0582196558,0.0,1.0
2021-07-22,21.55,21.798,21.47,21.71,5937,19.4973798713137,19.7217580712248,19.4249998068262,19.6421400002886,6562.02786448451,0.0,1.0
2021-07-23,21.47,21.71,21.3,21.71,8046,19.4249998068262,19.6421400002886,19.2711921697903,19.6421400002886,8893.05645909423,0.0,1.0
2021-07-26,21.45,21.52,21.3159,21.37,14520,19.4069047907043,19.4702373471309,19.2855777076072,19.3345247262168,16048.6179202148,0.0,1.0
2021-07-27,21.29,21.45,21.0601,21.45,5585,19.2621446617294,19.4069047907043,19.0541424514085,19.4069047907043,6172.9704603581,0.0,1.0
2021-07-28,21.39,21.4417,21.2,21.2,7432,19.3526197423387,19.3993953590137,19.180717089181,19.180717089181,8214.41655530555,0.0,1.0
2021-07-29,21.82,21.89,21.47,21.47,7888,19.7416625889589,19.8049951453854,19.4249998068262,19.4249998068262,8718.42273792386,0.0,1.0
2021-07-30,21.73,21.86,21.611,21.86,4766,19.6602350164105,19.7778526212026,19.5525696704854,19.7778526212026,5267.74882973442,0.0,1.0
2021-08-02,21.76,21.85,21.76,21.84,5645,19.6873775405933,19.7688051131417,19.6873775405933,19.7597576050808,6239.2870633342,0.0,1.0
2021-08-03,21.79,21.85,21.79,21.85,4517,19.7145200647761,19.7688051131417,19.7145200647761,19.7688051131417,4992.53492738363,0.0,1.0
2021-08-04,21.836,21.98,21.83,21.89,5075,19.7561386018564,19.8864227179338,19.7507100970198,19.8049951453854,5609.2793350613,0.0,1.0
2021-08-05,21.76,21.92,21.76,21.92,2990,19.6873775405933,19.8321376695682,19.6873775405933,19.8321376695682,3304.77738164203,0.0,1.0
2021-08-06,21.5898,21.69,21.45,21.69,6935,19.5333889533962,19.6240449841667,19.4069047907043,19.6240449841667,7665.09402732022,0.0,1.0
2021-08-09,21.5638,21.72,21.521,21.72,5462,19.5098654324377,19.6511875083495,19.4711420979369,19.6511875083495,6037.02142425713,0.0,1.0
2021-08-10,21.71,21.79,21.5711,21.61,5659,19.6421400002886,19.7145200647761,19.5164701133222,19.5516649196793,6254.76093736196,0.0,1.0
2021-08-11,21.9,21.9,21.87,21.9,2143,19.8140426534464,19.8140426534464,19.7869001292636,19.8140426534464,2368.60800296283,0.0,1.0
2021-08-12,21.78,21.89,21.74,21.89,4136,19.7054725567152,19.8049951453854,19.6692825244714,19.8049951453854,4571.42449848542,0.0,1.0
2021-08-13,21.82,21.9293,21.795,21.87,5404,19.7416625889589,19.8405518520649,19.7190438188066,19.7869001292636,5972.91537471355,0.0,1.0
2021-08-16,21.76,21.875,21.62,21.82,10410,19.6873775405933,19.791423883294,19.5607124277402,19.7416625889589,11505.9306163523,0.0,1.0
2021-08-17,21.48,21.74,21.45,21.74,9727,19.4340473148871,19.6692825244714,19.4069047907043,19.6692825244714,10751.0266191412,0.0,1.0
2021-08-18,21.39,21.7,21.33,21.7,4471,19.3526197423387,19.6330924922277,19.2983346939731,19.6330924922277,4941.69219843529,0.0,1.0
2021-08-19,21.0,21.36,21.0,21.3,7442,18.9997669279623,19.3254772181559,18.9997669279623,19.2711921697903,8225.46932246821,0.0,1.0
2021-08-20,20.89,21.0,20.79,21.0,7549,18.900244339292,18.9997669279623,18.8097692586826,18.9997669279623,8343.73393110892,0.0,1.0
2021-08-23,21.22,21.23,21.05,21.05,6651,19.1988121053028,19.2078596133638,19.0450044682669,19.0450044682669,7351.19543990006,0.0,1.0
2021-08-24,21.49,21.578,21.4449,21.5,3756,19.4430948229481,19.5227128938843,19.4022905615932,19.452142331009,4151.41934630349,0.0,1.0
2021-08-25,21.61,21.64,21.5201,21.64,2986,19.5516649196793,19.5788074438621,19.4703278222115,19.5788074438621,3300.35627477695,0.0,1.0
2021-08-26,21.51,21.63,21.51,21.63,1817,19.4611898390699,19.5697599358011,19.4611898390699,19.5697599358011,2008.28779345939,0.0,1.0
2021-08-27,21.8,21.8,21.63,21.72,3248,19.723567572837,19.723567572837,19.5697599358011,19.6511875083495,3589.93877443924,0.0,1.0
2021-08-30,21.79,21.84,21.7,21.84,4451,19.7145200647761,19.7597576050808,19.6330924922277,19.7597576050808,4919.58666410992,0.0,1.0
2021-08-31,21.93,21.97,21.77,21.8,6512,19.8411851776292,19.8773752098729,19.6964250486542,19.723567572837,7197.56197633875,0.0,1.0
2021-09-01,22.07,22.08,21.9001,22.08,7215,19.9678502904822,19.9768977985432,19.814133128527,19.9768977985432,7974.57150787536,0.0,1.0
2021-09-02,21.83,22.19,21.83,22.11,6272,19.7507100970198,20.0764203872135,19.7507100970198,20.004040322726,6932.2955644344,0.0,1.0
2021-09-03,21.91,22.03,21.87,22.03,7466,19.8230901615073,19.9316602582385,19.7869001292636,19.9316602582385,8251.99596365866,0.0,1.0
2021-09-07,21.8223,21.95,21.79,21.92,10357,19.7437435158129,19.859280193751,19.7145200647761,19.8321376695682,11447.3509503901,0.0,1.0
2021-09-08,21.4,21.72,21.4,21.72,7810,19.3616672503996,19.6511875083495,19.3616672503996,19.6511875083495,8632.21115405496,0.0,1.0
2021-09-09,21.41,21.654,21.4,21.4,5698,19.3707147584606,19.5914739551474,19.3616672503996,19.3616672503996,6297.86672929641,0.0,1.0
2021-09-10,21.36,21.47,21.36,21.47,4191,19.3254772181559,19.4249998068262,19.3254772181559,19.4249998068262,4632.21471788019,0.0,1.0
2021-09-13,21.58,21.58,21.37,21.37,7076,19.5245223954965,19.5245223954965,19.3345247262168,19.3345247262168,7820.93804431404,0.0,1.0
2021-09-14,21.52,21.77,21.5101,21.77,3221,19.4702373471309,19.6964250486542,19.4612803141505,19.6964250486542,3560.09630309999,0.0,1.0
2021-09-15,21.5,21.74,21.15,21.74,17154,19.452142331009,19.6692825244714,19.1354795488763,19.6692825244714,18959.9167908653,0.0,1.0
2021-09-16,21.22,21.38,21.06,21.38,11133,19.1988121053028,19.3435722342778,19.0540519763279,19.3435722342778,12305.0456822143,0.0,1.0
2021-09-17,20.94,21.22,20.75,21.22,7417,18.9454818795967,19.1988121053028,18.7735792264389,19.1988121053028,8197.83740456151,0.0,1.0
2021-09-20,20.4877,20.58,20.3,20.53,27892,18.5362630900006,18.619771589403,18.3664413636969,18.5745340490984,30828.3781701537,0.0,1.0
2021-09-21,20.43,20.728,20.35,20.45,20061,18.484058968489,18.7536747087048,18.4116789040015,18.5021539846109,22172.9562050571,0.0,1.0
2021-09-22,20.79,20.79,20.561,20.57,9375,18.8097692586826,18.8097692586826,18.6025813240872,18.6107240813421,10361.9692150148,0.0,1.0
2021-09-23,20.77,20.9993,20.5,20.79,4796,18.7916742425608,18.999133602398,18.5473915249155,18.8097692586826,5300.90713122246,0.0,1.0
2021-09-24,20.86,20.89,20.6468,20.74,9859,18.8731018151092,18.900244339292,18.6802089432501,18.764531718378,10896.9231456885,0.0,1.0
2021-09-27,20.8095,20.84,20.64,20.65,10952,18.8274118994015,18.8550067989873,18.6740566377686,18.6831041458296,12104.9905965697,0.0,1.0
2021-09-28,20.58,20.78,20.51,20.78,4482,18.619771589403,18.8007217506217,18.5564390329765,18.8007217506217,4953.85024231425,0.0,1.0
2021-09-29,20.41,20.64,20.38,20.59,14481,18.4659639523671,18.6740566377686,18.4388214281843,18.628819097464,16005.5121282804,0.0,1.0
2021-09-30,20.77,20.95,20.53,20.59,5658,18.7916742425608,18.9545293876576,18.5745340490984,18.628819097464,6253.65566064568,0.0,1.0
2021-10-01,20.78,20.78,20.64,20.77,6099,18.8007217506217,18.8007217506217,18.6740566377686,18.7916742425608,6741.08269251999,0.0,1.0
2021-10-04,20.8,20.93,20.69,20.93,7759,18.8188167667436,18.9364343715357,18.7192941780733,18.9364343715357,8575.84204152525,0.0,1.0
2021-10-05,20.8845,20.95,20.81,20.85,4515,18.8952682098585,18.9545293876576,18.8278642748045,18.8640543070482,4990.32437395109,0.0,1.0
2021-10-06,20.88,20.88,20.8,20.84,12271,18.8911968312311,18.8911968312311,18.8188167667436,18.8550067989873,13562.8505853275,0.0,1.0
2021-10-07,21.08,21.17,20.97,20.99,4116,19.0721469924497,19.1535745649982,18.9726244037795,18.9907194199013,4549.31896416008,0.0,1.0
2021-10-08,21.19,21.28,21.08,21.28,6057,19.17166958112,19.2530971536684,19.0721469924497,19.2530971536684,6694.66107043672,0.0,1.0
2021-10-11,21.15,21.35,21.12,21.32,6820,19.1354795488763,19.316429710095,19.1083370246935,19.2892871859122,7537.98720494938,0.0,1.0
2021-10-12,21.36,21.42,21.28,21.33,5003,19.3254772181559,19.3797622665215,19.2530971536684,19.2983346939731,5529.69941149,0.0,1.0
2021-10-13,21.46,21.5,21.37,21.49,8818,19.4159522987652,19.452142331009,19.3345247262168,19.4430948229481,9746.33008405335,0.0,1.0
2021-10-14,21.7366,21.95,21.55,21.55,15428,19.6662063717307,19.859280193751,19.4973798713137,19.4973798713137,17052.2091785864,0.0,1.0
2021-10-15,22.0,22.0,21.8296,21.86,8067,19.9045177340557,19.9045177340557,19.7503481966974,19.7778526212026,8916.26727013588,0.0,1.0
2021-10-18,21.875,22.0,21.68,22.0,13616,19.791423883294,19.9045177340557,19.6149974761058,19.9045177340557,15049.4477687083,0.0,1.0
2021-10-19,22.03,22.11,22.0,22.11,3182,19.9316602582385,20.004040322726,19.9045177340557,20.004040322726,3516.99051116553,0.0,1.0
2021-10-20,22.14,22.1893,22.1,22.12,8047,20.0311828469088,20.0757870616492,19.994992814665,20.0130878307869,8894.16173581051,0.0,1.0
2021-10-21,21.855,22.14,21.7912,22.14,3205,19.7733288671722,20.0311828469088,19.7156057657434,20.0311828469088,3542.41187563969,0.0,1.0
2021-10-22,21.75,22.1,21.67,22.1,4345,19.6783300325323,19.994992814665,19.6059499680449,19.994992814665,4802.4273321855,0.0,1.0
2021-10-25,21.85,21.97,21.85,21.97,4327,19.7688051131417,19.8773752098729,19.7688051131417,19.8773752098729,4782.53235129266,0.0,1.0
2021-10-26,21.75,22.0,21.66,22.0,7586,19.6783300325323,19.9045177340557,19.5969024599839,19.9045177340557,8384.62916961087,0.0,1.0
2021-10-27,21.55,21.745,21.55,21.59,4248,19.4973798713137,19.6738062785019,19.4973798713137,19.5335699035574,4695.21549070746,0.0,1.0
2021-10-28,21.5944,21.738,21.37,21.37,4204,19.5375508071042,19.6674730228592,19.3345247262168,19.3345247262168,4646.58331519167,0.0,1.0
2021-10-29,21.38,21.5689,21.38,21.4,3946,19.3435722342778,19.5144796615488,19.3435722342778,19.3616672503996,4361.42192239446,0.0,1.0
2021-11-01,21.52,21.6399,21.49,21.49,5070,19.4702373471309,19.5787169687815,19.4430948229481,19.4430948229481,5603.75295147995,0.0,1.0
2021-11-02,21.43,21.85,21.42,21.54,8745,19.3888097745824,19.7688051131417,19.3797622665215,19.4883323632527,9665.64488376576,0.0,1.0
2021-11-03,21.68,21.84,21.475,21.84,17342,19.6149974761058,19.7597576050808,19.4295235608567,19.7597576050808,19167.7088135238,0.0,1.0
2021-11-04,21.61,21.77,21.61,21.72,8351,19.5516649196793,19.6964250486542,19.5516649196793,19.6511875083495,9230.16585755604,0.0,1.0
2021-11-05,21.58,21.65,21.52,21.65,1415,19.5245223954965,19.587854951923,19.4702373471309,19.587854951923,1563.96655351955,0.0,1.0
2021-11-08,21.66,21.66,21.46,21.46,10283,19.5969024599839,19.5969024599839,19.4159522987652,19.4159522987652,11365.5604733863,0.0,1.0
2021-11-09,21.61,21.7601,21.61,21.75,3395,19.5516649196793,19.6874680156739,19.5516649196793,19.6783300325323,3752.41445173066,0.0,1.0
2021-11-10,21.5,21.738,21.5,21.61,4500,19.452142331009,19.6674730228592,19.452142331009,19.5516649196793,4973.74522320707,0.0,1.0
2021-11-11,21.66,21.829,21.53,21.53,4450,19.5969024599839,19.7498053462137,19.4792848551918,19.4792848551918,4918.48138739367,0.0,1.0
2021-11-12,21.68,21.73,21.61,21.67,2582,19.6149974761058,19.6602350164105,19.5516649196793,19.6059499680449,2853.82448140459,0.0,1.0
2021-11-15,21.75,21.81,21.69,21.79,6478,19.6783300325323,19.732615080898,19.6240449841667,19.7145200647761,7159.98256798566,0.0,1.0
2021-11-16,21.52,21.884,21.52,21.77,4867,19.4702373471309,19.7995666405489,19.4702373471309,19.6964250486542,5379.3817780775,0.0,1.0
2021-11-17,21.4,21.53,21.3,21.53,4989,19.3616672503996,19.4792848551918,19.2711921697903,19.4792848551918,5514.22553746225,0.0,1.0
2021-11-18,21.23,21.52,21.1001,21.52,5525,19.2078596133638,19.4702373471309,19.0903324836522,19.4702373471309,6106.653857382,0.0,1.0
2021-11-19,21.135,21.26,21.1296,21.26,5851,19.1219082867849,19.2350021375466,19.117022632432,19.2350021375466,6466.97406688545,0.0,1.0
2021-11-22,20.92,21.13,20.8,21.13,16670,18.9273868634748,19.1173845327544,18.8188167667436,19.1173845327544,18424.9628601915,0.0,1.0
2021-11-23,20.86,21.07,20.77,21.07,2951,18.8731018151092,19.0630994843888,18.7916742425608,19.0630994843888,3261.67158970757,0.0,1.0
2021-11-24,20.73,20.73,20.5933,20.7,5665,18.755484210317,18.755484210317,18.6318047751241,18.7283416861342,6261.39259765958,0.0,1.0
2021-11-26,20.08,20.34,19.97,20.19,22013,18.1673961863563,18.4026313959406,18.067873597686,18.2669187750266,24330.4563552127,0.0,1.0
2021-11-29,20.37,20.55,20.27,20.27,12355,18.4297739201234,18.5926290652202,18.3392988395141,18.3392988395141,13655.6938294941,0.0,1.0
2021-11-30,20.165,20.58,20.01,20.37,21456,18.2443000048742,18.619771589403,18.1040636299298,18.4297739201234,23714.8172242514,0.0,1.0
2021-12-01,20.0,20.67,20.0,20.5,14825,18.0950161218688,18.7011991619514,18.0950161218688,18.5473915249155,16385.7273186767,0.0,1.0
2021-12-02,20.2,20.308,20.1,20.28,191950,18.2759662830875,18.3736793701456,18.1854912024782,18.348346347575,212157.865687688,0.0,1.0
2021-12-03,20.12,20.39,20.0901,20.29,9719,18.2035862186,18.4478689362453,18.1765341694978,18.3573938556359,10742.184405411,0.0,1.0
2021-12-06,20.21,20.25,20.0,20.25,6835,18.2850137911484,18.3212038233922,18.0950161218688,18.3212038233922,7554.56635569343,0.0,1.0
2021-12-07,20.4744,20.53,20.3599,20.53,27871,18.5242299042796,18.5745340490984,18.4206359369819,18.5745340490984,30805.167359112,0.0,1.0
2021-12-08,20.64,20.64,20.46,20.48,12455,18.6740566377686,18.6740566377686,18.5112014926718,18.5292965087937,13766.2215011209,0.0,1.0
2021-12-09,20.55,20.7,20.55,20.7,2018,18.5926290652202,18.7283416861342,18.5926290652202,18.7283416861342,2230.44841342931,0.0,1.0
2021-12-10,20.38,20.66,20.21,20.66,6546,18.4388214281843,18.6921516538905,18.2850137911484,18.6921516538905,7235.1413846919,0.0,1.0
2021-12-13,20.25,20.49,20.25,20.43,6884,18.3212038233922,18.5383440168546,18.3212038233922,18.484058968489,7608.72491479054,0.0,1.0
2021-12-14,20.19,20.45,20.19,20.3,9070,18.2669187750266,18.5021539846109,18.2669187750266,18.3664413636969,10024.8598165529,0.0,1.0
2021-12-15,20.3386,20.68,20.0,20.68,16558,18.4013647448121,18.7102466700124,18.0950161218688,18.7102466700124,18301.1718679694,0.0,1.0
2021-12-16,20.4,20.55,20.4,20.55,2374,18.4569164443062,18.5926290652202,18.4569164443062,18.5926290652202,2623.9269244208,0.0,1.0
2021-12-17,20.19,20.51,20.01,20.46,31942,18.2669187750266,18.5564390329765,18.1040636299298,18.5112014926718,35304.74887104,0.0,1.0
2021-12-20,19.405,19.53,19.22,19.53,15542,18.3157753185556,18.433758926637,18.1411595785952,18.433758926637,16466.2704556361,0.839,1.0
2021-12-21,19.45,19.5,19.3884,19.39,8315,18.3582494174649,18.4054428606975,18.3001070954024,18.3016172855859,8809.48647784157,0.0,1.0
2021-12-22,19.9086,19.97,19.48,19.48,15263,18.7911076787939,18.8490612270835,18.3865654834045,18.3865654834045,16170.6785461571,0.0,1.0
2021-12-23,20.11,20.12,19.99,19.99,5703,18.9812028681347,18.9906415567812,18.8679386043765,18.8679386043765,6042.15290236084,0.0,1.0
2021-12-27,20.12,20.39,20.09,20.39,15458,18.9906415567812,19.245486150237,18.9623254908417,19.245486150237,16377.2750420294,0.0,1.0
2021-12-28,19.88,20.2349,19.84,19.84,12439,18.7641130292649,19.0990920893296,18.7263582746789,18.7263582746789,13178.7374982407,0.0,1.0
2021-12-29,19.96,20.04,19.78,19.78,15924,18.839622538437,18.9151320476091,18.6697261427998,18.6697261427998,16870.987693704,0.0,1.0
2021-12-30,20.06,20.14,19.895,20.08,9180,18.9340094249021,19.0095189340742,18.7782710622347,18.9528868021951,9725.9273441474,0.0,1.0
2021-12-31,20.12,20.165,20.08,20.08,5198,18.9906415567812,19.0331156556905,18.9528868021951,18.9528868021951,5507.12095151178,0.0,1.0
2022-01-03,20.23,20.45,20.155,20.45,7506,19.0944671318928,19.3021182821161,19.023676967044,19.3021182821161,7952.37588727347,0.0,1.0
2022-01-04,20.17,20.275,20.11,20.12,7908,19.0378350000138,19.1369412308021,18.9812028681347,18.9906415567812,8378.28250953348,0.0,1.0
2022-01-05,20.13,20.4502,20.08,20.3,10511,19.0000802454277,19.302307055889,18.9528868021951,19.1605379524184,11136.0808621278,0.0,1.0
2022-01-06,20.29,20.49,20.01,20.49,3748,19.1510992637719,19.3398730367021,18.8868159816696,19.3398730367021,3970.89059758871,0.0,1.0
2022-01-07,20.32,20.36,20.24,20.29,4112,19.1794153297114,19.2171700842975,19.1039058205393,19.1510992637719,4356.53738988389,0.0,1.0
2022-01-10,20.3719,20.39,20.194,20.32,6202,19.2284021237868,19.245486150237,19.0604878527654,19.1794153297114,6570.82803795231,0.0,1.0
2022-01-11,20.61,20.678,20.4,20.48,18785,19.4531373004603,19.5173203832565,19.2549248388835,19.3304343480556,19902.1291023756,0.0,1.0
2022-01-12,21.0,21.0,20.69,20.69,10602,19.8212461576742,19.8212461576742,19.5286468096324,19.5286468096324,11232.4925602016,0.0,1.0
2022-01-13,20.67,21.0,20.46,21.0,10848,19.5097694323393,19.8212461576742,19.3115569707626,19.8212461576742,11493.1219857637,0.0,1.0
2022-01-14,20.72,20.763,20.675,20.68,7312,19.5569628755719,19.5975492367519,19.5144887766626,19.5192081209858,7746.83886061064,0.0,1.0
2022-01-18,20.5,20.68,20.44,20.68,9709,19.3493117253486,19.5192081209858,19.2926795934696,19.5192081209858,10286.3865560269,0.0,1.0
2022-01-19,20.84,20.88,20.72,20.72,11599,19.67022713933,19.7079818939161,19.5569628755719,19.5569628755719,12288.7833621749,0.0,1.0
2022-01-20,20.79,21.33,20.79,21.0,22505,19.6230336960975,20.1327228830091,19.6230336960975,19.8212461576742,23843.3545620955,0.0,1.0
2022-01-21,20.5664,20.87,20.565,20.8,6805,19.4119846179615,19.6985432052696,19.410663201551,19.632472384744,7209.68797134236,0.0,1.0
2022-01-24,20.21,20.6,19.8,20.6,23148,19.0755897545998,19.4436986118138,18.6886035200928,19.4436986118138,24524.5932638697,0.0,1.0
2022-01-25,20.26,20.26,20.04,20.21,4534,19.1227831978324,19.1227831978324,18.9151320476091,19.0755897545998,4803.63339633597,0.0,1.0
2022-01-26,20.04,20.5,20.0,20.5,6936,18.9151320476091,19.3493117253486,18.8773772930231,19.3493117253486,7348.47843780025,0.0,1.0
2022-01-27,19.89,20.18,19.89,20.18,3318,18.7735517179114,19.0472736886603,18.7735517179114,19.0472736886603,3515.31883745981,0.0,1.0
2022-01-28,20.09,20.09,19.84,19.94,2134,18.9623254908417,18.9623254908417,18.7263582746789,18.820745161144,2260.9072932909,0.0,1.0
2022-01-31,20.52,20.52,20.18,20.18,6398,19.3681891026417,19.3681891026417,19.0472736886603,19.0472736886603,6778.4840030343,0.0,1.0
2022-02-01,20.79,20.83,20.6801,20.83,8495,19.6230336960975,19.6607884506835,19.5193025078723,19.6607884506835,9000.19093556993,0.0,1.0
2022-02-02,20.81,21.0,20.55,21.0,9369,19.6419110733905,19.8212461576742,19.3965051685812,19.8212461576742,9926.16702476218,0.0,1.0
2022-02-03,20.7,20.9,20.36,20.9,15182,19.5380854982789,19.7268592712091,19.2171700842975,19.7268592712091,16084.8615401792,0.0,1.0
2022-02-04,20.79,20.8,20.32,20.7,7264,19.6230336960975,19.632472384744,19.1794153297114,19.5380854982789,7695.98433854973,0.0,1.0
2022-02-07,20.86,20.98,20.8,20.98,4892,19.6891045166231,19.8023687803812,19.632472384744,19.8023687803812,5182.92337337352,0.0,1.0
2022-02-08,21.18,21.18,20.99,21.01,8761,19.9911425533114,19.9911425533114,19.8118074690277,19.8306848463207,9282.00974532411,0.0,1.0
2022-02-09,21.22,21.2868,21.19,21.19,10959,20.0288973078975,20.0919477480562,20.0005812419579,20.0005812419579,11610.7230680295,0.0,1.0
2022-02-10,21.3,21.55,21.21,21.21,7507,20.1044068170696,20.3403740332323,20.019458619251,20.019458619251,7953.43535648304,0.0,1.0
2022-02-11,21.2,21.49,21.19,21.4,5746,20.0100199306044,20.2837419013533,20.0005812419579,20.1987937035347,6087.71007837375,0.0,1.0
2022-02-14,21.02,21.195,21.02,21.03,5446,19.8401235349672,20.0053005862812,19.8401235349672,19.8495622236137,5769.86931549311,0.0,1.0
2022-02-15,21.2595,21.7,21.14,21.18,14746,20.0661801280512,20.48195436293,19.9533877987254,19.9911425533114,15622.9329647927,0.0,1.0
2022-02-16,21.4841,21.5195,21.22,21.22,10584,20.2781730750518,20.3115860328605,20.0288973078975,20.0288973078975,11213.4221144288,0.0,1.0
2022-02-17,21.35,21.59,21.35,21.59,5241,20.1516002603021,20.3781287878184,20.1516002603021,20.3781287878184,5552.67812752467,0.0,1.0
2022-02-18,21.15,21.48,21.14,21.48,11848,19.9628264873719,20.2743032127068,19.9533877987254,20.2743032127068,12552.5911953658,0.0,1.0
2022-02-22,20.95,21.065,20.79,20.9,12679,19.7740527144417,19.8825976338765,19.6230336960975,19.7268592712091,13433.0101085451,0.0,1.0
2022-02-23,20.85,21.1193,20.85,21.1,4199,19.6796658279765,19.9338497132271,19.6796658279765,19.9156330441393,4448.71121111928,0.0,1.0
2022-02-24,20.81,20.81,20.412,20.5,13048,19.6419110733905,19.6419110733905,19.2662512652593,19.3493117253486,13823.9542468884,0.0,1.0
2022-02-25,21.11,21.11,20.74,20.98,6502,19.9250717327858,19.9250717327858,19.5758402528649,19.8023687803812,6888.66880083295,0.0,1.0
2022-02-28,21.27,21.27,21.01,21.19,23237,20.07609075113,20.07609075113,19.8306848463207,20.0005812419579,24618.8860235243,0.0,1.0
2022-03-01,21.17,21.45,21.09,21.45,12086,19.9817038646649,20.2459871467672,19.9061943554928,20.2459871467672,12804.7448672511,0.0,1.0
2022-03-02,21.43,21.4567,21.33,21.39,7693,20.2271097694742,20.2523110681604,20.1327228830091,20.1893550148882,8150.49662946905,0.0,1.0
2022-03-03,21.2,21.51,21.09,21.43,12897,20.0100199306044,20.3026192786463,19.9061943554928,20.2271097694742,13663.9743962385,0.0,1.0
2022-03-04,20.8751,21.0,20.72,20.99,10708,19.7033569364793,19.8212461576742,19.5569628755719,19.8118074690277,11344.7962964194,0.0,1.0
2022-03-07,20.22,20.84,20.12,20.84,20806,19.0850284432463,19.67022713933,18.9906415567812,19.67022713933,22043.3163749816,0.0,1.0
2022-03-08,20.26,20.67,20.19,20.67,14306,19.1227831978324,19.5097694323393,19.0567123773068,19.5097694323393,15156.7665125678,0.0,1.0
2022-03-09,20.5,20.56,20.28,20.43,10831,19.3493117253486,19.4059438572277,19.1416605751254,19.2832409048231,11475.1110092005,0.0,1.0
2022-03-10,20.55,20.7,20.4,20.4,10882,19.3965051685812,19.5380854982789,19.2549248388835,19.2549248388835,11529.1439388902,0.0,1.0
2022-03-11,20.47,20.6,20.4,20.58,11141,19.3209956594091,19.4436986118138,19.2549248388835,19.4248212345207,11803.5464641771,0.0,1.0
2022-03-14,20.05,20.6,20.0,20.59,19420,18.9245707362556,19.4436986118138,18.8773772930231,19.4342599231672,20574.892050473,0.0,1.0
2022-03-15,20.11,20.11,19.92,20.0,4259,18.9812028681347,18.9812028681347,18.801867783851,18.8773772930231,4512.27936369539,0.0,1.0
2022-03-16,20.83,20.87,20.36,20.36,6256,19.6607884506835,19.6985432052696,19.2171700842975,19.2171700842975,6628.03937527082,0.0,1.0
2022-03-17,20.95,20.99,20.72,20.99,6912,19.7740527144417,19.8118074690277,19.5569628755719,19.8118074690277,7323.05117676978,0.0,1.0
2022-03-18,21.1,21.25,20.8201,20.99,16859,19.9156330441393,20.057213373837,19.6514441489235,19.8118074690277,17861.591404682,0.0,1.0
2022-03-21,21.155,21.185,20.89,21.1,9148,19.9675458316951,19.9958618976347,19.7174205825626,19.9156330441393,9692.02432944014,0.0,1.0
2022-03-22,21.37,21.44,21.21,21.44,11957,20.1704776375951,20.2365484581207,20.019458619251,20.2365484581207,12668.0733392125,0.0,1.0
2022-03-23,21.2328,21.37,21.21,21.37,13955,20.040978829365,20.1704776375951,20.019458619251,20.1704776375951,14784.8928199975,0.0,1.0
2022-03-24,21.394,21.4307,21.23,21.23,5132,20.1931304903468,20.2277704776795,20.038335996544,20.038335996544,5437.19598367803,0.0,1.0
2022-03-25,21.33,21.39,21.21,21.39,4714,20.1327228830091,20.1893550148882,20.019458619251,20.1893550148882,4994.33785406435,0.0,1.0
2022-03-28,21.23,21.5,21.08,21.5,10657,20.038335996544,20.2931805899998,19.8967556668463,20.2931805899998,11290.7633667297,0.0,1.0
2022-03-29,21.4,21.4,21.275,21.32,7151,20.1987937035347,20.1987937035347,20.0808100954533,20.1232841943626,7576.26431786469,0.0,1.0
2022-03-30,21.5506,21.608,21.4,21.4,16046,20.3409403545511,20.3951184273821,20.1987937035347,20.1987937035347,17000.2429372755,0.0,1.0
2022-03-31,21.25,21.56,21.25,21.56,7939,20.057213373837,20.3498127218789,20.057213373837,20.3498127218789,8411.12605503117,0.0,1.0
2022-04-01,21.56,21.75,21.42,21.75,6553,20.3498127218789,20.5291478061626,20.2176710808277,20.5291478061626,6942.70173052263,0.0,1.0
2022-04-04,21.69,21.89,21.644,21.89,10416,20.4725156742835,20.6612894472137,20.4290977065096,20.6612894472137,11035.4312872156,0.0,1.0
2022-04-05,21.2515,21.69,21.2515,21.69,14618,20.058629177134,20.4725156742835,20.058629177134,20.4725156742835,15487.3209059637,0.0,1.0
2022-04-06,21.07,21.2,21.01,21.01,10026,19.8873169781998,20.0100199306044,19.8306848463207,19.8306848463207,10622.2382954708,0.0,1.0
2022-04-07,21.115,21.15,21.01,21.01,12317,19.9297910771091,19.9628264873719,19.8306848463207,19.8306848463207,13049.4822546692,0.0,1.0
2022-04-08,21.2,21.33,20.95,20.95,28425,20.0100199306044,20.1327228830091,19.7740527144417,19.7740527144417,30115.4122829401,0.0,1.0
2022-04-11,21.11,21.33,21.0302,21.28,4325,19.9250717327858,20.1327228830091,19.8497509973867,20.0855294397765,4582.20433152914,0.0,1.0
2022-04-12,21.14,21.29,21.13,21.16,48651,19.9533877987254,20.094968128423,19.9439491100789,19.9722651760184,51544.2365163523,0.0,1.0
2022-04-13,21.45,21.45,21.18,21.34,6790,20.2459871467672,20.2459871467672,19.9911425533114,20.1421615716556,7193.79593319835,0.0,1.0
2022-04-14,21.28,21.43,21.25,21.39,7245,20.0855294397765,20.2271097694742,20.057213373837,20.1893550148882,7675.85442356732,0.0,1.0
2022-04-18,21.27,21.4,21.27,21.34,7250,20.07609075113,20.1987937035347,20.07609075113,20.1421615716556,7681.15176961532,0.0,1.0
2022-04-19,21.14,21.32,20.97,21.32,9730,19.9533877987254,20.1232841943626,19.7929300917347,20.1232841943626,10308.6354094285,0.0,1.0
2022-04-20,20.97,21.2,20.88,21.2,11474,19.7929300917347,20.0100199306044,19.7079818939161,20.0100199306044,12156.3497109746,0.0,1.0
2022-04-21,20.32,20.97,20.32,20.97,8076,19.1794153297114,19.7929300917347,19.1794153297114,19.7929300917347,8556.27333674667,0.0,1.0
2022-04-22,19.92,20.36,19.892,20.36,11072,18.801867783851,19.2171700842975,18.7754394556407,19.2171700842975,11730.4430887146,0.0,1.0
2022-04-25,19.9,19.92,19.56,19.92,16332,18.7829904065579,18.801867783851,18.4620749925766,18.801867783851,17303.2511312217,0.0,1.0
2022-04-26,19.43,19.94,19.4,19.91,6311,18.3393720401719,18.820745161144,18.3110559742324,18.7924290952045,6686.31018179893,0.0,1.0
2022-04-27,19.63,19.73,19.49,19.73,2909,18.5281458131021,18.6225326995672,18.396004172051,18.6225326995672,3081.99593073255,0.0,1.0
2022-04-28,19.71,19.77,19.4,19.65,43354,18.6036553222742,18.6602874541533,18.3110559742324,18.5470231903952,45932.22811309,0.0,1.0
2022-04-29,19.51,20.02,19.46,19.85,7357,18.414881549344,18.8962546703161,18.3676881061114,18.7357969633254,7794.51497504274,0.0,1.0
2022-05-02,19.38,19.6,19.22,19.55,12607,18.2921785969393,18.4998297471626,18.1411595785952,18.45263630393,13356.7283254539,0.0,1.0
2022-05-03,19.5928,19.69,19.1596,19.32,5037,18.4930338913371,18.5847779449812,18.0841498991702,18.2355464650603,5336.54640876584,0.0,1.0
2022-05-04,19.74,19.74,19.22,19.62,15839,18.6319713882138,18.6319713882138,18.1411595785952,18.5187071244556,16780.9328108878,0.0,1.0
2022-05-05,19.1,19.74,19.1,19.74,4028,18.027895314837,18.6319713882138,18.027895314837,18.6319713882138,4267.54197627731,0.0,1.0
2022-05-06,18.84,19.1,18.8,19.1,9452,17.7824894100277,18.027895314837,17.7447346554417,18.027895314837,10014.1029691592,0.0,1.0
2022-05-09,18.43,18.84,18.42,18.84,8595,17.3955031755207,17.7824894100277,17.3860644868742,17.7824894100277,9106.13785653018,0.0,1.0
2022-05-10,18.43,18.6974,18.25,18.61,7645,17.3955031755207,17.6478937099285,17.2256067798835,17.565399571158,8099.64210740817,0.0,1.0
2022-05-11,18.39,18.7486,18.35,18.36,4717,17.3577484209347,17.6962197957986,17.3199936663487,17.3294323549952,4997.51626169316,0.0,1.0
2022-05-12,18.32,18.4074,18.09,18.23,7383,17.2916776004091,17.3741717391796,17.0745877615394,17.2067294025905,7822.06117449241,0.0,1.0
2022-05-13,18.56,18.6,18.33,18.33,5268,17.5182061279254,17.5559608825114,17.3011162890556,17.3011162890556,5581.28379618393,0.0,1.0
2022-05-16,18.7,18.75,18.62,18.75,3396,17.6503477689766,17.6975412122091,17.5748382598045,17.6975412122091,3597.95743580876,0.0,1.0
2022-05-17,18.93,19.14,18.79,18.95,21259,17.8674376078463,18.0656500694231,17.7352959667952,17.8863149851394,22523.2559269313,0.0,1.0
2022-05-18,18.48,18.92,18.36,18.92,7403,17.4426966187533,17.8579989191998,17.3294323549952,17.8579989191998,7843.25055868444,0.0,1.0
2022-05-19,18.8,18.88,18.53,18.53,5899,17.7447346554417,17.8202441646138,17.4898900619859,17.4898900619859,6249.80886744285,0.0,1.0
2022-05-20,18.76,19.14,18.56,19.14,6333,17.7069799008556,18.0656500694231,17.5182061279254,18.0656500694231,6709.61850441019,0.0,1.0
2022-05-23,18.98,19.21,18.82,19.21,10512,17.9146310510789,18.1317208899486,17.7636120327347,18.1317208899486,11137.1403313374,0.0,1.0
2022-05-24,18.8,18.95,18.74,18.9,3644,17.7447346554417,17.8863149851394,17.6881025235626,17.8391215419068,3860.70579979009,0.0,1.0
2022-05-25,18.71,18.83,18.6157,18.83,4017,17.6597864576231,17.7730507213812,17.5707796236865,17.7730507213812,4255.88781497168,0.0,1.0
2022-05-26,18.96,18.96,18.75,18.75,13445,17.8957536737859,17.8957536737859,17.6975412122091,17.6975412122091,14244.5635231004,0.0,1.0
2022-05-27,19.05,19.23,19.0,19.05,4317,17.9807018716045,18.1505982672417,17.9335084283719,17.9807018716045,4573.72857785231,0.0,1.0
2022-05-31,19.0,19.21,19.0,19.05,22630,17.9335084283719,18.1317208899486,17.9335084283719,17.9807018716045,23975.7882132958,0.0,1.0
2022-06-01,18.84,19.24,18.72,19.24,10298,17.7824894100277,18.1600369558882,17.6692251462696,18.1600369558882,10910.4139204826,0.0,1.0
2022-06-02,19.33,19.33,19.0948,19.16,10511,18.2449851537068,18.2449851537068,18.0229871967408,18.0845274467161,11136.0808621278,0.0,1.0
2022-06-03,19.15,19.5,19.15,19.42,4055,18.0750887580696,18.4054428606975,18.0750887580696,18.3299333515254,4296.14764493656,0.0,1.0
2022-06-06,19.15,19.35,19.15,19.15,5201,18.0750887580696,18.2638625309998,18.0750887580696,18.0750887580696,5510.29935914058,0.0,1.0
2022-06-07,19.27,19.2951,19.14,19.14,2255,18.1883530218277,18.2120441303305,18.0656500694231,18.0656500694231,2389.10306765276,0.0,1.0
2022-06-08,19.23,19.31,19.22,19.29,4598,18.1505982672417,18.2261077764138,18.1411595785952,18.2072303991207,4871.4394257505,0.0,1.0
2022-06-09,18.76,19.23,18.65,19.23,17893,17.7069799008556,18.1505982672417,17.603154325744,18.1505982672417,18957.0825674106,0.0,1.0
2022-06-10,18.5,18.75,18.31,18.75,6617,17.4615739960463,17.6975412122091,17.2822389117626,17.6975412122091,7010.50775993719,0.0,1.0
2022-06-13,17.85,18.13,17.85,18.01,8299,16.8480592340231,17.1123425161254,16.8480592340231,16.9990782523673,8792.53497048792,0.0,1.0
2022-06-14,17.7151,17.93,17.695,17.93,8714,16.7207313241816,16.9235687431952,16.7017595600022,16.9235687431952,9232.21469247283,0.0,1.0
2022-06-15,17.7367,17.76,17.57,17.7,28638,16.7411188916581,16.7631110362045,16.5837759519208,16.7064789043254,30341.0792245853,0.0,1.0
2022-06-16,17.46,17.65,17.29,17.65,15195,16.4799503768091,16.6592854610928,16.3194926698184,16.6592854610928,16098.6346399041,0.0,1.0
2022-06-17,17.56,17.61,17.28,17.61,5822,16.5743372632742,16.6215307065068,16.3100539811719,16.6215307065068,6168.22973830351,0.0,1.0
2022-06-21,17.48,17.66,17.43,17.48,18130,16.4988277541022,16.6687241497394,16.4516343108696,16.4988277541022,19208.1767700862,0.0,1.0
2022-06-22,17.11,17.33,17.0,17.33,5857,16.1495962741812,16.3572474244045,16.0457706990696,16.3572474244045,6205.31116063958,0.0,1.0
2022-06-23,16.9507,17.0901,16.79,17.04,5236,15.9992379640423,16.1308132837747,15.8475582374929,16.0835254536556,5547.38078147666,0.0,1.0
2022-06-24,17.2727,17.38,17.14,17.19,8985,16.30316373846,16.404440867637,16.1779123401208,16.2251057833533,9519.33084827496,0.0,1.0
2022-06-27,17.4,17.44,17.33,17.33,6183,16.4233182449301,16.4610729995161,16.3572474244045,16.3572474244045,6550.69812296984,0.0,1.0
2022-06-28,17.22,17.48,17.17,17.41,3151,16.2534218492929,16.4988277541022,16.2062284060603,16.4327569335766,3338.38747945625,0.0,1.0
2022-06-29,17.08,17.34,17.07,17.23,4061,16.1212802082417,16.366686113051,16.1118415195952,16.2628605379394,4302.50446019418,0.0,1.0
2022-06-30,16.79,17.0,16.77,17.0,7038,15.8475582374929,16.0457706990696,15.8286808601998,16.0457706990696,7456.54429717965,0.0,1.0
2022-07-01,17.0,17.1,16.77,17.1,4277,16.0457706990696,16.1401575855347,15.8286808601998,16.1401575855347,4531.34980946823,0.0,1.0
2022-07-05,16.67,16.97,16.67,16.97,5757,15.7342939737347,16.0174546331301,15.7342939737347,16.0174546331301,6099.36423967937,0.0,1.0
2022-07-06,16.68,16.79,16.485,16.79,4935,15.7437326623812,15.8475582374929,15.5596782337743,15.8475582374929,5228.48054938643,0.0,1.0
2022-07-07,17.12,17.18,16.78,16.78,8141,16.1590349628277,16.2156670947068,15.8381195488463,15.8381195488463,8625.13883537082,0.0,1.0
2022-07-08,17.12,17.25,17.01,17.25,4578,16.1590349628277,16.2817379152324,16.0552093877161,16.2817379152324,4850.25004155848,0.0,1.0
2022-07-11,16.64,16.8,16.64,16.69,17567,15.7059779077952,15.8569969261394,15.7059779077952,15.7531713510277,18611.6956050803,0.0,1.0
2022-07-12,16.72,16.82,16.62,16.62,18876,15.7814874169673,15.8758743034324,15.6871005305022,15.6871005305022,19998.5408004494,0.0,1.0
2022-07-13,16.75,16.8,16.49,16.8,9535,15.8098034829068,15.8569969261394,15.5643975780975,15.8569969261394,10102.0389135561,0.0,1.0
2022-07-14,16.3862,16.76,16.31,16.76,4076,15.4664239899467,15.8192421715533,15.3945011824603,15.8192421715533,4318.39649833822,0.0,1.0
2022-07-15,16.61,16.75,16.45,16.75,5775,15.6776618418557,15.8098034829068,15.5266428235115,15.8098034829068,6118.43468545218,0.0,1.0
2022-07-18,16.6,16.9,16.5901,16.9,9232,15.6682231532091,15.9513838126045,15.6588788514491,15.9513838126045,9781.01974304673,0.0,1.0
2022-07-19,16.87,16.87,16.74,16.74,1529,15.923067746665,15.923067746665,15.8003647942603,15.8003647942603,1619.92842148162,0.0,1.0
2022-07-20,16.9,16.92,16.8101,16.92,9998,15.9513838126045,15.9702611898975,15.8665300016723,15.9702611898975,10592.5731576019,0.0,1.0
2022-07-21,17.04,17.04,16.89,16.94,7733,16.0835254536556,16.0835254536556,15.941945123958,15.9891385671905,8192.87539785316,0.0,1.0
2022-07-22,16.94,17.12,16.92,17.01,9378,15.9891385671905,16.1590349628277,15.9702611898975,16.0552093877161,9935.70224764863,0.0,1.0
2022-07-25,17.03,17.07,16.885,17.07,3558,16.0740867650091,16.1118415195952,15.9372257796347,16.1118415195952,3769.59144776432,0.0,1.0
2022-07-26,16.8407,17.07,16.83,17.07,4534,15.8954123889307,16.1118415195952,15.8853129920789,16.1118415195952,4803.63339633597,0.0,1.0
2022-07-27,17.1,17.1,16.92,16.95,12899,16.1401575855347,16.1401575855347,15.9702611898975,15.998577255837,13666.0933346577,0.0,1.0
2022-07-28,17.16,17.16,17.05,17.13,6678,16.1967897174138,16.1967897174138,16.0929641423022,16.1684736514743,7075.1353817229,0.0,1.0
2022-07-29,17.28,17.28,17.09,17.13,5236,16.3100539811719,16.3100539811719,16.1307188968882,16.1684736514743,5547.38078147667,0.0,1.0
2022-08-01,17.27,17.5,17.16,17.5,5993,16.3006152925254,16.5177051313952,16.1967897174138,16.5177051313952,6349.39897314546,0.0,1.0
2022-08-02,17.09,17.18,17.0239,17.18,8810,16.1307188968882,16.2156670947068,16.0683291649348,16.2156670947068,9333.92373659461,0.0,1.0
2022-08-03,17.16,17.1899,17.05,17.05,3876,16.1967897174138,16.2250113964669,16.0929641423022,16.0929641423022,4106.50265641778,0.0,1.0
2022-08-04,17.2355,17.2684,17.18,17.22,1619,16.2680518166949,16.299105102342,16.2156670947068,16.2534218492929,1715.28065034582,0.0,1.0
2022-08-05,17.33,17.33,17.05,17.22,6361,16.3572474244045,16.3572474244045,16.0929641423022,16.2534218492929,6739.28364227903,0.0,1.0
2022-08-08,17.4575,17.7023,17.34,17.47,11053,16.4775907046475,16.7086498027141,16.366686113051,16.4893890654556,11710.3131737321,0.0,1.0
2022-08-09,17.54,17.7088,17.4801,17.53,5925,16.5554598859812,16.7147849503343,16.4989221409886,16.5460211973347,6277.35506689252,0.0,1.0
2022-08-10,18.0,18.03,17.79,18.0,7064,16.9896395637208,17.0179556296603,16.791427102144,16.9896395637208,7484.0904966293,0.0,1.0
2022-08-11,18.1,18.39,17.9,18.0,12457,17.0840264501859,17.3577484209347,16.8952526772556,16.9896395637208,13197.8079440135,0.0,1.0
2022-08-12,18.2,18.2,17.98,18.17,7212,17.178413336651,17.178413336651,16.9707621864277,17.1500972707115,7640.89193965042,0.0,1.0
2022-08-15,17.9,18.18,17.8,18.18,4435,16.8952526772556,17.159535959358,16.8008657907905,17.159535959358,4698.74594458538,0.0,1.0
2022-08-16,18.02,18.0699,17.9,17.9,7672,17.0085169410138,17.0556159973599,16.8952526772556,16.8952526772556,8128.24777606739,0.0,1.0
2022-08-17,17.84,17.99,17.68,17.99,11640,16.8386205453766,16.9802008750742,16.6876015270324,16.9802008750742,12332.2215997686,0.0,1.0
2022-08-18,17.68,17.99,17.63,17.99,4995,16.6876015270324,16.9802008750742,16.6404080837998,16.9802008750742,5292.04870196255,0.0,1.0
2022-08-19,17.31,17.542,17.27,17.54,6314,16.3383700471115,16.5573476237105,16.3006152925254,16.5554598859812,6689.48858942772,0.0,1.0
2022-08-22,17.16,17.31,17.07,17.31,6057,16.1967897174138,16.3383700471115,16.1118415195952,16.3383700471115,6417.20500255999,0.0,1.0
2022-08-23,17.34,17.3528,16.97,17.17,4699,16.366686113051,16.3787676345185,16.0174546331301,16.2062284060603,4978.44581592032,0.0,1.0
2022-08-24,17.33,17.53,17.09,17.53,8553,16.3572474244045,16.5460211973347,16.1307188968882,16.5460211973347,9061.64014972686,0.0,1.0
2022-08-25,17.535,17.535,17.44,17.49,2629,16.550740541658,16.550740541658,16.4610729995161,16.5082664427487,2785.34455204395,0.0,1.0
2022-08-26,17.2321,17.6,17.13,17.59,5213,16.2648426625551,16.6120920178603,16.1684736514743,16.6026533292138,5523.01298965582,0.0,1.0
2022-08-29,17.32,17.38,17.2201,17.25,6627,16.347808735758,16.404440867637,16.2535162361793,16.2817379152324,7021.10245203318,0.0,1.0
2022-08-30,16.71,17.3,16.69,17.3,6626,15.7720487283208,16.3289313584649,15.7531713510277,16.3289313584649,7020.04298282358,0.0,1.0
2022-08-31,16.6426,16.8,16.58,16.72,4186,15.7084319668433,15.8569969261394,15.6493457759161,15.7814874169673,4434.93811139444,0.0,1.0
2022-09-01,16.35,16.41,16.19,16.35,16081,15.4322559370464,15.4888880689254,15.2812369187022,15.4322559370464,17037.3243596115,0.0,1.0
2022-09-02,16.3692,16.55,16.34,16.38,8988,15.4503782192477,15.6210297099766,15.4228172483998,15.4605720029859,9522.50925590375,0.0,1.0
2022-09-06,16.4771,16.68,16.43,16.43,4691,15.5522216697435,15.7437326623812,15.5077654462184,15.5077654462184,4969.97006224351,0.0,1.0
2022-09-07,16.55,16.55,16.3,16.45,11110,15.6210297099766,15.6210297099766,15.3850624938138,15.5266428235115,11770.7029186795,0.0,1.0
2022-09-08,16.43,16.49,16.29,16.49,9160,15.5077654462184,15.5643975780975,15.3756238051673,15.5643975780975,9704.73795995537,0.0,1.0
2022-09-09,16.76,16.96,16.65,16.65,6808,15.8192421715533,16.0080159444836,15.7154165964417,15.7154165964417,7212.86637897119,0.0,1.0
2022-09-12,17.05,17.0599,16.9706,17.04,8950,16.0929641423022,16.1023084440622,16.0180209544489,16.0835254536556,9482.24942593888,0.0,1.0
2022-09-13,16.54,16.81,16.45,16.79,4903,15.6115910213301,15.8664356147859,15.5266428235115,15.8475582374929,5194.57753467915,0.0,1.0
2022-09-14,16.627,16.73,16.48,16.73,3098,15.6937076125547,15.7909261056138,15.554958889451,15.7909261056138,3282.23561134735,0.0,1.0
2022-09-15,16.3493,16.6,16.15,16.6,4435,15.4315952288411,15.6682231532091,15.2434821641161,15.6682231532091,4698.74594458537,0.0,1.0
2022-09-16,16.15,16.36,16.11,16.21,4989,15.2434821641161,15.4416946256929,15.2057274095301,15.3001142959952,5285.69188670494,0.0,1.0
2022-09-19,16.24,16.24,16.16,16.21,5117,15.3284303619347,15.3284303619347,15.2529208527626,15.3001142959952,5421.30394553402,0.0,1.0
2022-09-20,16.13,16.24,16.0107,16.24,4395,15.2246047868231,15.3284303619347,15.1120012312702,15.3284303619347,4656.36717620128,0.0,1.0
2022-09-21,16.0532,16.21,16.0532,16.13,2197,15.1521156580179,15.3001142959952,15.1521156580179,15.2246047868231,2327.65385349584,0.0,1.0
2022-09-22,15.9,16.13,15.73,16.0,10461,15.0075149479533,15.2246047868231,14.8470572409626,15.1019018344184,11083.1074016477,0.0,1.0
2022-09-23,15.36,15.61,15.27,15.61,10509,14.4978257610417,14.7337929772045,14.4128775632231,14.7337929772045,11133.9619237086,0.0,1.0
2022-09-26,15.1102,15.6,14.91,15.22,9900,14.2620473186519,14.724354288558,14.0730847719487,14.3656841199905,10488.7451750609,0.0,1.0
2022-09-27,15.07,15.36,15.07,15.24,4874,14.2241037902929,14.4978257610417,14.2241037902929,14.3845614972836,5163.85292760069,0.0,1.0
2022-09-28,15.3602,15.405,15.08,15.08,9040,14.4980145348146,14.540299859951,14.2335424789394,14.2335424789394,9577.60165480312,0.0,1.0
2022-09-29,15.12,15.27,15.02,15.27,7959,14.2712972335254,14.4128775632231,14.1769103470603,14.4128775632231,8432.31543922323,0.0,1.0
2022-09-30,15.07,15.1999,15.0,15.05,11198,14.2241037902929,14.3467123558111,14.1580329697673,14.2052264129999,11863.9362091244,0.0,1.0
2022-10-03,15.43,15.5,15.22,15.26,3661,14.5638965815673,14.6299674020929,14.3656841199905,14.4034388745766,3878.71677635333,0.0,1.0
2022-10-04,15.72,15.91,15.72,15.81,2510,14.8376185523161,15.0169536365998,14.8376185523161,14.9225667501347,2659.26771610131,0.0,1.0
2022-10-05,15.59,15.63,15.5217,15.63,2829,14.7149155999115,14.7526703544975,14.6504493564558,14.7526703544975,2997.23839396437,0.0,1.0
2022-10-06,15.44,15.69,15.44,15.5,2829,14.5733352702138,14.8093024863766,14.5733352702138,14.6299674020929,2997.23839396438,0.0,1.0
2022-10-07,15.31,15.5283,15.226,15.5283,7818,14.4506323178092,14.6566788909625,14.3713473331785,14.6566788909625,8282.93028066928,0.0,1.0
2022-10-10,15.22,15.94,15.22,15.23,3839,14.3656841199905,15.0452697025394,14.3656841199905,14.3751228086371,4067.30229566252,0.0,1.0
2022-10-11,15.0636,15.25,15.0,15.24,3223,14.2180630295591,14.3940001859301,14.1580329697673,14.3845614972836,3414.66926254761,0.0,1.0
2022-10-12,14.9,14.92,14.76,14.92,10732,14.0636460833022,14.0825234605952,13.931504442251,14.0825234605952,11370.2235574498,0.0,1.0
2022-10-13,15.27,15.2882,14.79,15.02,4561,14.4128775632231,14.4300559765598,13.9598205081906,14.1769103470603,4832.23906499523,0.0,1.0
2022-10-14,14.9,15.26,14.9,15.26,3331,14.0636460833022,14.4034388745766,14.0636460833022,14.4034388745766,3529.09193718463,0.0,1.0
2022-10-17,15.37,15.49,15.14,15.49,4511,14.5072644496882,14.6205287134464,14.2901746108185,14.6205287134464,4779.26560451513,0.0,1.0
2022-10-18,15.22,15.58,15.175,15.58,5233,14.3656841199905,14.705476911265,14.3232100210812,14.705476911265,5544.20237384787,0.0,1.0
2022-10-19,15.19,15.26,15.11,15.26,4252,14.337368054051,14.4034388745766,14.2618585448789,14.4034388745766,4504.86307922819,0.0,1.0
2022-10-20,15.08,15.35,15.08,15.16,1826,14.2335424789394,14.4883870723952,14.2335424789394,14.3090519881115,1934.59077673346,0.0,1.0
2022-10-21,15.41,15.76,15.0299,15.76,11105,14.5450192042743,14.8753733069022,14.1862546488204,14.8753733069022,11765.4055726314,0.0,1.0
2022-10-24,15.01,15.45,14.97,15.34,24281,14.1674716584138,14.5827739588603,14.1297169038278,14.4789483837487,25724.9718783489,0.0,1.0
2022-10-25,15.26,15.35,15.02,15.35,20715,14.4034388745766,14.4883870723952,14.1769103470603,14.4883870723952,21946.9046769077,0.0,1.0
2022-10-26,15.6,15.6612,15.4,15.4,4316,14.724354288558,14.7821190630746,14.5355805156278,14.5355805156278,4572.66910864271,0.0,1.0
2022-10-27,15.56,15.71,15.29,15.57,13436,14.6865995339719,14.8281798636696,14.4317549405161,14.6960382226185,14235.028300214,0.0,1.0
2022-10-28,15.45,15.59,15.165,15.43,12264,14.5827739588603,14.7149155999115,14.3137713324347,14.5638965815673,12993.3303865603,0.0,1.0
2022-10-31,15.4425,15.75,15.257,15.45,16782,14.5756949423754,14.8659346182557,14.4006072679826,14.5827739588603,17780.0122755427,0.0,1.0
2022-11-01,15.64,15.95,15.383,15.95,15105,14.762109043144,15.0547083911859,14.5195347449287,15.0547083911859,16003.2824110399,0.0,1.0
2022-11-02,15.42,15.73,15.3064,15.64,11685,14.5544578929208,14.8470572409626,14.4472343898964,14.762109043144,12379.8977142007,0.0,1.0
2022-11-03,15.21,15.26,15.02,15.03,7448,14.356245431344,14.4034388745766,14.1769103470603,14.1863490357068,7890.92667311655,0.0,1.0
2022-11-04,16.07,16.07,15.21,16.01,24455,15.167972654944,15.167972654944,14.356245431344,15.111340523065,25909.3195208197,0.0,1.0
2022-11-07,16.1,16.35,15.73,16.1,22587,15.1962887208836,15.4322559370464,14.8470572409626,15.1962887208836,23930.2310372829,0.0,1.0
2022-11-08,16.31,16.41,15.94,15.94,6143,15.3945011824603,15.4888880689254,15.0452697025394,15.0452697025394,6508.31935458578,0.0,1.0
2022-11-09,16.03,17.15,16.03,17.15,3251,15.130217900358,16.1873510287673,15.130217900358,16.1873510287673,3444.33440041646,0.0,1.0
2022-11-10,16.74,16.75,16.3795,16.58,7059,15.8003647942603,15.8098034829068,15.4601000685536,15.6493457759161,7478.79315058131,0.0,1.0
2022-11-11,16.95,16.99,16.79,16.79,11142,15.998577255837,16.0363320104231,15.8475582374929,15.8475582374929,11804.6059333868,0.0,1.0
2022-11-14,16.81,16.92,16.73,16.92,8499,15.8664356147859,15.9702611898975,15.7909261056138,15.9702611898975,9004.42881240834,0.0,1.0
2022-11-15,16.89,17.0,16.83,17.0,8189,15.941945123958,16.0457706990696,15.8853129920789,16.0457706990696,8675.99335743168,0.0,1.0
2022-11-16,16.805,16.91,16.75,16.9,7133,15.8617162704626,15.960822501251,15.8098034829068,15.9513838126045,7557.19387209188,0.0,1.0
2022-11-17,16.85,16.85,16.74,16.81,2780,15.9041903693719,15.9041903693719,15.8003647942603,15.8664356147859,2945.32440269388,0.0,1.0
2022-11-18,16.865,16.88,16.72,16.72,2507,15.9183484023417,15.9325064353115,15.7814874169673,15.7814874169673,2656.08930847249,0.0,1.0
2022-11-21,16.73,16.95,16.715,16.95,5007,15.7909261056138,15.998577255837,15.776768072644,15.998577255837,5304.76233247777,0.0,1.0
2022-11-22,16.99,16.99,16.9,16.92,3288,16.0363320104231,16.0363320104231,15.9513838126045,15.9702611898975,3483.53476117174,0.0,1.0
2022-11-23,17.23,17.23,17.01,17.04,6261,16.2628605379394,16.2628605379394,16.0552093877161,16.0835254536556,6633.33672131881,0.0,1.0
2022-11-25,17.15,17.16,17.09,17.09,2441,16.1873510287673,16.1967897174138,16.1307188968882,16.1307188968882,2586.16434063875,0.0,1.0
2022-11-28,17.02,17.2,16.6,16.99,19618,16.0646480763626,16.2345444719998,15.6682231532091,16.0363320104231,20784.6669539743,0.0,1.0
2022-11-29,17.19,17.28,17.17,17.25,5138,16.2251057833533,16.3100539811719,16.2062284060603,16.2817379152324,5443.55279893566,0.0,1.0
2022-11-30,17.51,17.6,17.19,17.6,8726,16.5271438200417,16.6120920178603,16.2251057833533,16.6120920178603,9244.92832298802,0.0,1.0
2022-12-01,17.24,17.51,17.23,17.51,5914,16.2722992265859,16.5271438200417,16.2628605379394,16.5271438200417,6265.70090558688,0.0,1.0
2022-12-02,17.375,17.43,17.01,17.09,9225,16.3997215233138,16.4516343108696,16.0552093877161,16.1307188968882,9773.60345857947,0.0,1.0
2022-12-05,17.16,17.47,17.16,17.43,6467,16.1967897174138,16.4893890654556,16.1967897174138,16.4516343108696,6851.58737849685,0.0,1.0
2022-12-06,17.03,17.39,17.03,17.39,6625,16.0740867650091,16.4138795562836,16.0740867650091,16.4138795562836,7018.98351361401,0.0,1.0
2022-12-07,17.23,17.3516,17.08,17.08,3699,16.2628605379394,16.3776349918809,16.1212802082417,16.1212802082417,3918.9766063182,0.0,1.0
2022-12-08,17.25,17.38,17.23,17.38,5856,16.2817379152324,16.404440867637,16.2628605379394,16.404440867637,6204.25169142996,0.0,1.0
2022-12-09,17.1,17.37,17.1,17.36,8574,16.1401575855347,16.3950021789905,16.1401575855347,16.385563490344,9083.88900312852,0.0,1.0
2022-12-12,17.04,17.19,16.9,17.19,6459,16.0835254536556,16.2251057833533,15.9513838126045,16.2251057833533,6843.11162482006,0.0,1.0
2022-12-13,17.2,17.5,17.1419,17.33,3972,16.2345444719998,16.5177051313952,16.1797056909636,16.3572474244045,4208.2117005396,0.0,1.0
2022-12-14,17.24,17.3,17.19,17.3,8663,16.2722992265859,16.3289313584649,16.2251057833533,16.3289313584649,9178.18176278308,0.0,1.0
2022-12-15,16.7,17.03,16.55,17.03,8456,15.7626100396743,16.0740867650091,15.6210297099766,16.0740867650091,8958.87163639543,0.0,1.0
2022-12-16,16.61,16.7,16.59,16.7,4820,15.6776618418557,15.7626100396743,15.6587844645626,15.7626100396743,5106.64159028216,0.0,1.0
2022-12-19,16.13,16.54,16.031,16.54,14491,15.7681788659757,16.1689819245653,15.6713995908528,16.1689819245653,14823.5146231351,0.5759,1.0
2022-12-20,15.96,16.12,15.94,16.09,10078,15.6019922319264,15.7584031816199,15.5824408632147,15.7290761285523,10309.2526652374,0.0,1.0
2022-12-21,16.36,16.41,16.06,16.06,23831,15.9930196061601,16.0418980279393,15.6997490754848,15.6997490754848,24377.8329296758,0.0,1.0
2022-12-22,16.08,16.29,16.02,16.29,14176,15.7193004441965,15.9245898156692,15.6606463380614,15.9245898156692,14501.2865432035,0.0,1.0
2022-12-23,16.27,16.466,16.104,16.24,25788,15.9050384469575,16.096641860332,15.7427620866505,15.87571139389,26379.7388103932,0.0,1.0
2022-12-27,16.39,16.69,16.328,16.41,14003,16.0223466592276,16.3156171899029,15.9617374162214,16.0418980279393,14324.3168358126,0.0,1.0
2022-12-28,16.15,16.34,16.1,16.33,9294,15.7877302346874,15.9734682374484,15.7388518129082,15.9636925530926,9507.26277740785,0.0,1.0
2022-12-29,16.3,16.4199,16.255,16.31,11948,15.934365500025,16.0515759554516,15.8903749204237,15.9441411843809,12222.1622191166,0.0,1.0
2022-12-30,16.06,16.27,15.96,16.14,13899,15.6997490754848,15.9050384469575,15.6019922319264,15.7779545503315,14217.9304221209,0.0,1.0
2023-01-03,16.21,16.38,15.976,16.37,12609,15.8463843408224,16.0125709748718,15.6176333268957,16.0027952905159,12898.32971383,0.0,1.0
2023-01-04,16.5,16.54,16.205,16.4,6942,16.1298791871419,16.1689819245653,15.8414964986445,16.0321223435835,7101.29311391924,0.0,1.0
2023-01-05,16.3,16.45,16.15,16.44,18268,15.934365500025,16.0810007653627,15.7877302346874,16.0712250810068,18687.1827434568,0.0,1.0
2023-01-06,16.63,16.7,16.39,16.42,6666,16.2569630837679,16.3253928742588,16.0223466592276,16.0516737122952,6818.95993912209,0.0,1.0
2023-01-09,16.69,17.05,16.69,16.85,24971,16.3156171899029,16.6675418267133,16.3156171899029,16.4720281395964,25543.9916951423,0.0,1.0
2023-01-10,16.83,16.98,16.565,16.94,8368,16.4524767708847,16.5991120362224,16.1934211354549,16.560009298799,8560.01451703779,0.0,1.0
2023-01-11,16.95,17.22,16.74,17.22,10238,16.5697849831549,16.8337284607626,16.3644956116822,16.8337284607626,10472.9240709169,0.0,1.0
2023-01-12,17.25,17.3,17.05,17.05,7493,16.8630555138302,16.9119339356094,16.6675418267133,16.6675418267133,7664.936517228,0.0,1.0
2023-01-13,17.42,17.42,17.3,17.3,4459,17.0292421478795,17.0292421478795,16.9119339356094,16.9119339356094,4561.31748703052,0.0,1.0
2023-01-17,17.0087,17.41,17.0,17.4,11634,16.6271682503237,17.0194664635237,16.6186634049341,17.0096907791678,11900.9570854705,0.0,1.0
2023-01-18,17.06,17.44,16.965,17.44,14010,16.6773175110691,17.0487935165912,16.5844485096886,17.0487935165912,14331.4774598111,0.0,1.0
2023-01-19,17.03,17.19,16.92,16.92,18802,16.6479904580016,16.8044014076951,16.5404579300873,16.5404579300873,19233.4360599121,0.0,1.0
2023-01-20,17.2,17.315,17.04,17.31,7716,16.814177092051,16.9265974621432,16.6577661423575,16.9217096199652,7893.05353889379,0.0,1.0
2023-01-23,17.35,17.43,17.23,17.3,10458,16.9608123573886,17.0390178322354,16.8435041451185,16.9119339356094,10697.9722537262,0.0,1.0
2023-01-24,17.36,17.67,17.2592,17.46,4722,16.9705880417445,17.2736342567756,16.8720491434376,17.0683448853029,4830.35236011618,0.0,1.0
2023-01-25,17.4649,17.4649,17.29,17.4,2916,17.0731349706373,17.0731349706373,16.9021582512535,17.0096907791678,2982.91136850885,0.0,1.0
2023-01-26,17.51,17.63,17.4892,17.53,10101,17.1172233070821,17.2345315193522,17.096889883622,17.1367746757938,10332.7804298038,0.0,1.0
2023-01-27,17.35,17.5,17.35,17.5,6353,16.9608123573886,17.1074476227263,16.9608123573886,17.1074476227263,6498.77775176159,0.0,1.0
2023-01-30,17.15,17.4,17.15,17.3,8484,16.7652986702717,17.0096907791678,16.7652986702717,16.9119339356094,8678.67628615542,0.0,1.0
2023-01-31,17.0949,17.22,17.01,17.22,7106,16.711434649471,16.8337284607626,16.6284390892899,16.8337284607626,7269.05630474074,0.0,1.0
2023-02-01,17.43,17.46,17.1199,17.12,9241,17.0390178322354,17.0683448853029,16.7358738603607,16.7359716172042,9453.04662427651,0.0,1.0
2023-02-02,17.28,17.46,17.1801,17.46,7331,16.8923825668977,17.0683448853029,16.7947234801828,17.0683448853029,7499.21921897752,0.0,1.0
2023-02-03,17.0,17.28,17.0,17.27,5666,16.6186634049341,16.8923825668977,16.6186634049341,16.8826068825419,5796.01365362523,0.0,1.0
2023-02-06,16.865,17.38,16.74,17.38,8976,16.4866916661302,16.9901394104561,16.3644956116822,16.9901394104561,9181.96585861986,0.0,1.0
2023-02-07,17.08,17.08,16.775,17.07,4629,16.6968688797808,16.6968688797808,16.3987105069276,16.687093195425,4735.218355565,0.0,1.0
2023-02-08,16.9128,17.03,16.87,16.95,6458,16.5334194373511,16.6479904580016,16.4915795083081,16.5697849831549,6606.18711173876,0.0,1.0
2023-02-09,16.91,17.14,16.88,16.99,9362,16.5306822457315,16.7555229859159,16.501355192664,16.6088877205782,9576.82312482164,0.0,1.0
2023-02-10,16.78,16.98,16.742,16.96,10751,16.4035983491055,16.5991120362224,16.3664507485533,16.5795606675107,10997.6955153768,0.0,1.0
2023-02-13,16.85,16.8601,16.748,16.8,20980,16.4720281395964,16.4819015807958,16.3723161591668,16.4231497178172,21461.4130697243,0.0,1.0
2023-02-14,16.92,16.94,16.75,16.8,6606,16.5404579300873,16.560009298799,16.374271296038,16.4231497178172,6757.5831619923,0.0,1.0
2023-02-15,16.72,16.95,16.66,16.95,11731,16.3449442429705,16.5697849831549,16.2862901368354,16.5697849831549,12000.1828751637,0.0,1.0
2023-02-16,16.7,16.79,16.65,16.79,3952,16.3253928742588,16.4133740334614,16.2765144524796,16.4133740334614,4042.6837202836,0.0,1.0
2023-02-17,16.61,16.69,16.56,16.65,3757,16.2374117150562,16.3156171899029,16.188533293277,16.2765144524796,3843.20919461172,0.0,1.0
2023-02-21,16.34,16.5509,16.32,16.5,9542,15.9734682374484,16.1796374205132,15.9539168687367,16.1298791871419,9760.95345621109,0.0,1.0
2023-02-22,16.21,16.4,16.21,16.4,6083,15.8463843408224,16.0321223435835,15.8463843408224,16.0321223435835,6222.58225467744,0.0,1.0
2023-02-23,16.2,16.3201,16.18,16.28,9400,15.8366086564666,15.9540146255803,15.8170572877549,15.9148141313134,9615.69508367053,0.0,1.0
2023-02-24,16.0,16.15,15.8701,16.15,11100,15.6410949693497,15.7877302346874,15.5141088295673,15.7877302346874,11354.7037690152,0.0,1.0
2023-02-27,16.17,16.24,16.14,16.14,1965,15.8072816033991,15.87571139389,15.7779545503315,15.7779545503315,2010.08945100134,0.0,1.0
2023-02-28,16.25,16.3225,16.19,16.19,2874,15.8854870782458,15.9563607898257,15.8268329721108,15.8268329721108,2939.94762451799,0.0,1.0
2023-03-01,16.5,16.56,16.35,16.56,134942,16.1298791871419,16.188533293277,15.9832439218043,16.188533293277,138038.417657518,0.0,1.0
2023-03-02,16.32,16.44,16.25,16.44,7374,15.9539168687367,16.0712250810068,15.8854870782458,16.0712250810068,7543.20590925389,0.0,1.0
2023-03-03,16.49,16.49,16.33,16.4,2885,16.1201035027861,16.1201035027861,15.9636925530926,16.0321223435835,2951.20003365845,0.0,1.0
2023-03-06,16.22,16.57,16.22,16.52,8975,15.8561600251783,16.1983089776328,15.8561600251783,16.1494305558536,9180.94291233435,0.0,1.0
2023-03-07,15.85,16.17,15.85,16.17,5896,15.4944597040121,15.8072816033991,15.4944597040121,15.8072816033991,6031.2912992895,0.0,1.0
2023-03-08,15.83,15.99,15.83,15.84,3653,15.4749083353004,15.6313192849939,15.4749083353004,15.4846840196562,3736.82278092004,0.0,1.0
2023-03-09,15.64,15.92,15.64,15.92,7454,15.2891703325394,15.562889494503,15.2891703325394,15.562889494503,7625.04161209361,0.0,1.0
2023-03-10,15.64,15.95,15.64,15.82,8451,15.2891703325394,15.5922165475705,15.2891703325394,15.4651326509445,8644.91905873398,0.0,1.0
2023-03-13,15.58,15.64,15.58,15.64,11518,15.2305162264043,15.2891703325394,15.2305162264043,15.2891703325394,11782.2953163529,0.0,1.0
2023-03-14,15.55,15.61,15.5001,15.6,4222,15.2011891733368,15.2598432794718,15.1524085084011,15.250067595116,4318.87921736775,0.0,1.0
2023-03-15,15.1,15.4,15.0311,15.4,8206,14.7612833773238,15.0545539079991,14.693928912112,15.0545539079991,8394.29721878727,0.0,1.0
2023-03-16,15.1,15.1,14.97,15.04,7304,14.7612833773238,14.7612833773238,14.6341994806978,14.7026292711887,7471.5996692691,0.0,1.0
2023-03-17,15.02,15.1,14.92,14.92,7333,14.6830779024771,14.7612833773238,14.5853210589186,14.5853210589186,7501.26511154849,0.0,1.0
2023-03-20,15.13,15.54,15.0301,15.54,18834,14.7906104303913,15.1914134889809,14.6929513436765,15.1914134889809,19266.170341048,0.0,1.0
2023-03-21,15.1,15.2,15.08,15.13,88868,14.7612833773238,14.8590402208822,14.7417320086121,14.7906104303913,90907.1904995354,0.0,1.0
2023-03-22,15.26,15.47,15.12,15.47,17355,14.9176943270173,15.12298369849,14.7808347460355,15.12298369849,17753.2327847981,0.0,1.0
2023-03-23,15.4115,15.739,15.29,15.48,42685,15.0657959450083,15.3859496076622,14.9470213800848,15.1327593828459,43664.4621964338,0.0,1.0
2023-03-24,15.43,15.49,15.28,15.3,18740,15.0838809610666,15.1425350672017,14.937245695729,14.9567970644407,19170.0133902113,0.0,1.0
2023-03-27,15.41,15.51,15.31,15.51,16939,15.064329592355,15.1620864359134,14.9665727487965,15.1620864359134,17327.6871300313,0.0,1.0
2023-03-28,15.63,15.73,15.405,15.59,30745,15.2793946481835,15.377151491742,15.059441750177,15.2402919107601,31450.4835476011,0.0,1.0
2023-03-29,15.7358,15.84,15.605,15.63,20235,15.3828213886683,15.4846840196562,15.2549554372939,15.2793946481835,20699.3180870291,0.0,1.0
2023-03-30,15.9595,16.22,15.78,15.88,27667,15.6015034477086,15.8561600251783,15.4260299135212,15.5237867570796,28301.8548808417,0.0,1.0
2023-03-31,15.9689,16.27,15.84,16.15,35787,15.6106925910031,15.9050384469575,15.4846840196562,15.7877302346874,36608.1787190762,0.0,1.0
2023-04-03,16.18,16.33,16.05,16.12,9064,15.8170572877549,15.9636925530926,15.6899733911289,15.7584031816199,9271.98513174359,0.0,1.0
2023-04-04,16.1392,16.29,16.06,16.29,8098,15.7771724955831,15.9245898156692,15.6997490754848,15.9245898156692,8283.81901995359,0.0,1.0
2023-04-05,16.01,16.14,15.89,16.14,9101,15.6508706537056,15.7779545503315,15.5335624414355,15.7779545503315,9309.83414430695,0.0,1.0
2023-04-06,15.93,16.01,15.85,15.96,12032,15.5726651788588,15.6508706537056,15.4944597040121,15.6019922319264,12308.0897070983,0.0,1.0
2023-04-10,15.99,16.142,15.8,16.12,5817,15.6313192849939,15.7799096872027,15.4455812822329,15.7584031816199,5950.47854273526,0.0,1.0
2023-04-11,15.99,16.13,15.91,16.01,23684,15.6313192849939,15.7681788659757,15.5531138101471,15.6508706537056,24227.4598257077,0.0,1.0
2023-04-12,15.8636,16.25,15.86,16.09,60902,15.507754634736,15.8854870782458,15.5042353883679,15.7290761285523,62299.4746793301,0.0,1.0
2023-04-13,16.3996,16.4197,16.1,16.1,2818,16.0317313162092,16.0513804417645,15.7388518129082,15.7388518129082,2882.66263253017,0.0,1.0
2023-04-14,16.1748,16.49,16.04,16.49,30558,15.8119739318899,16.1201035027861,15.6801977067731,16.1201035027861,31259.1925922131,0.0,1.0
2023-04-17,16.15,16.32,15.97,16.27,27307,15.7877302346874,15.9539168687367,15.6117679162822,15.9050384469575,27933.5942180628,0.0,1.0
2023-04-18,15.9446,16.195,15.825,16.0,112891,15.5869376780184,15.8317208142887,15.4700204931225,15.6410949693497,115481.429116026,0.0,1.0
2023-04-19,16.07,16.075,15.88,16.02,37229,15.7095247598406,15.7144126020186,15.5237867570796,15.6606463380614,38083.2672627629,0.0,1.0
2023-04-20,16.0,16.13,15.96,16.07,7271,15.6410949693497,15.7681788659757,15.6019922319264,15.7095247598406,7437.84244184772,0.0,1.0
2023-04-21,15.85,15.95,15.77,15.95,8367,15.4944597040121,15.5922165475705,15.4162542291653,15.5922165475705,8558.99157075225,0.0,1.0
2023-04-24,15.8156,15.8416,15.7001,15.73,9028,15.460831349828,15.4862481291532,15.347922195518,15.377151491742,9235.15906546568,0.0,1.0
2023-04-25,15.5836,15.85,15.53,15.85,12773,15.2340354727724,15.4944597040121,15.1816378046251,15.4944597040121,13066.0929046515,0.0,1.0
2023-04-26,15.6149,15.785,15.6149,15.65,4031,15.2646333648062,15.4309177556991,15.2646333648062,15.2989460168952,4123.49647683786,0.0,1.0
2023-04-27,15.65,15.7,15.62,15.7,12555,15.2989460168952,15.3478244386744,15.2696189638277,15.3478244386744,12843.0906144131,0.0,1.0
2023-04-28,15.8228,15.871,15.64,15.65,2664,15.4678698425642,15.5149886411593,15.2891703325394,15.2989460168952,2725.12890456364,0.0,1.0
2023-05-01,15.6747,15.99,15.67,15.85,4254,15.3230919572541,15.6313192849939,15.3184973856069,15.4944597040121,4351.61349850367,0.0,1.0
2023-05-02,15.5974,15.7199,15.55,15.55,4762,15.2475259171835,15.3672780505426,15.2011891733368,15.2011891733368,4871.27021153606,0.0,1.0
2023-05-03,15.64,15.76,15.64,15.76,1876,15.2891703325394,15.4064785448095,15.2891703325394,15.4064785448095,1919.04723159211,0.0,1.0
2023-05-04,15.57,15.7138,15.57,15.6,1466,15.2207405420485,15.3613148830855,15.2207405420485,15.250067595116,1499.6392545384,0.0,1.0
2023-05-05,15.7683,15.84,15.69,15.8,2727,15.4145923628248,15.4846840196562,15.3380487543186,15.4455812822329,2789.57452054996,0.0,1.0
2023-05-08,15.775,15.85,15.72,15.85,3998,15.4211420713432,15.4944597040121,15.3673758073861,15.4944597040121,4089.73924941648,0.0,1.0
2023-05-09,15.6447,15.78,15.5,15.78,6019,15.2937649041866,15.4260299135212,15.1523107515576,15.4260299135212,6157.11369240563,0.0,1.0
2023-05-10,15.52,15.78,15.45,15.78,11407,15.1718621202692,15.4260299135212,15.1034323297783,15.4260299135212,11668.7482786628,0.0,1.0
2023-05-11,15.0,15.22,15.0,15.22,24638,14.6635265337654,14.8785915895939,14.6635265337654,14.8785915895939,25203.3505820717,0.0,1.0
2023-05-12,15.04,15.16,15.02,15.16,4993,14.7026292711887,14.8199374834589,14.6830779024771,14.8199374834589,5107.57080348586,0.0,1.0
2023-05-15,15.22,15.282,15.22,15.26,2996,14.8785915895939,14.9392008326002,14.8785915895939,14.9176943270173,3064.74707134861,0.0,1.0
2023-05-16,15.1156,15.33,15.0,15.33,3584,14.7765334449189,14.9861241175082,14.6635265337654,14.9861241175082,3666.23948722077,0.0,1.0
2023-05-17,15.1679,15.28,14.96,14.99,3484,14.8276602741,14.937245695729,14.624423796342,14.6537508494095,3563.94485867107,0.0,1.0
2023-05-18,14.7255,15.11,14.7,15.11,28926,14.3951839981975,14.7710590616797,14.3702560030901,14.7710590616797,29589.7442542822,0.0,1.0
2023-05-19,14.9096,14.99,14.75,14.75,3607,14.5751543471885,14.6537508494095,14.4191344248693,14.4191344248693,3689.7672517872,0.0,1.0
2023-05-22,15.0,15.4,15.0,15.16,9027,14.6635265337654,15.0545539079991,14.6635265337654,14.8199374834589,9234.13611918018,0.0,1.0
2023-05-23,14.92,15.21,14.92,15.21,3331,14.5853210589186,14.8688159052381,14.5853210589186,14.8688159052381,3407.43407699006,0.0,1.0
2023-05-24,14.82,15.14,14.82,14.86,6365,14.4875642153602,14.8003861147472,14.4875642153602,14.5266669527836,6511.05310718754,0.0,1.0
2023-05-25,14.72,14.84,14.72,14.81,2653,14.3898073718018,14.5071155840719,14.3898073718018,14.4777885310043,2713.87649542317,0.0,1.0
2023-05-26,14.84,15.02,14.82,14.88,9026,14.5071155840719,14.6830779024771,14.4875642153602,14.5462183214952,9233.11317289468,0.0,1.0
2023-05-30,14.84,14.98,14.84,14.85,44347,14.5071155840719,14.6439751650537,14.5071155840719,14.5168912684277,45364.5989229294,0.0,1.0
2023-05-31,14.84,15.0,14.84,15.0,5305,14.5071155840719,14.6635265337654,14.5071155840719,14.6635265337654,5426.73004456086,0.0,1.0
2023-06-01,15.0762,15.26,14.85,15.14,5708,14.7380172485569,14.9176943270173,14.5168912684277,14.8003861147472,5838.9773976161,0.0,1.0
2023-06-02,15.305,15.4,15.15,15.15,14498,14.9616849066186,15.0545539079991,14.810161799103,14.810161799103,14830.6752471335,0.0,1.0
2023-06-05,15.3,15.4,15.2501,15.33,3023,14.9567970644407,15.0545539079991,14.908016399505,14.9861241175082,3092.36662105702,0.0,1.0
2023-06-06,15.35,15.39,15.24,15.39,1858,15.0056754862199,15.0447782236433,14.8981429583056,15.0447782236433,1900.63419845317,0.0,1.0
2023-06-07,15.37,15.51,15.37,15.39,18835,15.0252268549316,15.1620864359134,15.0252268549316,15.0447782236433,19267.1932873334,0.0,1.0
2023-06-08,15.4802,15.59,15.48,15.48,12763,15.132954896533,15.2402919107601,15.1327593828459,15.1327593828459,13055.8634417965,0.0,1.0
2023-06-09,15.6,15.8199,15.57,15.66,11471,15.250067595116,15.465034894101,15.2207405420485,15.308721701251,11734.2168409345,0.0,1.0
2023-06-12,15.61,15.655,15.6,15.6,4808,15.2598432794718,15.3038338590731,15.250067595116,15.250067595116,4918.32574066893,0.0,1.0
2023-06-13,15.79,15.8,15.65,15.8,13982,15.435805597877,15.4455812822329,15.2989460168952,15.4455812822329,14302.8349638172,0.0,1.0
2023-06-14,15.9,15.9,15.79,15.79,4042,15.5433381257913,15.5433381257913,15.435805597877,15.435805597877,4134.74888597833,0.0,1.0
2023-06-15,15.75,15.98,15.71,15.98,9134,15.3967028604536,15.621543600638,15.3576001230303,15.621543600638,9343.59137172838,0.0,1.0
2023-06-16,15.61,15.82,15.61,15.79,4214,15.2598432794718,15.4651326509445,15.2598432794718,15.435805597877,4310.6956470838,0.0,1.0
2023-06-20,15.0,15.3,14.9,15.3,45206,14.6635265337654,14.9567970644407,14.5657696902069,14.9567970644407,46243.3097821712,0.0,1.0
2023-06-21,15.09,15.17,15.02,15.05,6539,14.751507692968,14.8297131678147,14.6830779024771,14.7124049555446,6689.04576086398,0.0,1.0
2023-06-22,14.8,15.05,14.75,15.05,10506,14.4680128466485,14.7124049555446,14.4191344248693,14.7124049555446,10747.0736754301,0.0,1.0
2023-06-23,14.68,14.86,14.53,14.8,16977,14.3507046343784,14.5266669527836,14.2040693690407,14.4680128466485,17366.5590888802,0.0,1.0
2023-06-26,14.9,15.0499,14.8,14.8,5779,14.5657696902069,14.712307198701,14.4680128466485,14.4680128466485,5911.6065838864,0.0,1.0
2023-06-27,14.79,14.79,14.57,14.79,12153,14.4582371622927,14.4582371622927,14.2431721064641,14.4582371622927,12431.8662076434,0.0,1.0
2023-06-28,14.82,14.99,14.51,14.99,11505,14.4875642153602,14.6537508494095,14.184518000329,14.6537508494095,11768.9970146414,0.0,1.0
2023-06-29,14.7,14.75,14.57,14.68,8289,14.3702560030901,14.4191344248693,14.2431721064641,14.3507046343784,8479.20176048349,0.0,1.0
2023-06-30,14.7,14.78,14.59,14.75,64628,14.3702560030901,14.4484614779368,14.2627234751758,14.4191344248693,66110.9725390912,0.0,1.0
2023-07-03,14.93,15.06,14.89,15.06,5023,14.5950967432745,14.7221806399004,14.5559940058511,14.7221806399004,5138.25919205074,0.0,1.0
2023-07-05,14.85,15.0,14.63,15.0,5109,14.5168912684277,14.6635265337654,14.3018262125992,14.6635265337654,5226.23257260349,0.0,1.0
2023-07-06,14.5505,14.85,14.5,14.83,6291,14.2241095219702,14.5168912684277,14.1747423159732,14.497339899716,6435.35508206078,0.0,1.0
2023-07-07,14.69,14.69,14.591,14.6,5186,14.3604803187342,14.3604803187342,14.2637010436114,14.2724991595316,5304.99943658675,0.0,1.0
2023-07-10,14.8,14.8,14.45,14.79,11971,14.4680128466485,14.4680128466485,14.125863894194,14.4582371622927,12245.689983683,0.0,1.0
2023-07-11,14.8488,14.9,14.77,14.89,2984,14.515718186305,14.5657696902069,14.438685793581,14.5559940058511,3052.47171592265,0.0,1.0
2023-07-12,15.0,15.0,14.86,14.9,7946,14.6635265337654,14.6635265337654,14.5266669527836,14.5657696902069,8128.33118455807,0.0,1.0
2023-07-13,15.3,15.35,15.05,15.05,7294,14.9567970644407,15.0056754862199,14.7124049555446,14.7124049555446,7461.37020641412,0.0,1.0
2023-07-14,15.35,15.68,15.14,15.3,7315,15.0056754862199,15.3282730699627,14.8003861147472,14.9567970644407,7482.85207840956,0.0,1.0
2023-07-17,15.5,15.8058,15.43,15.43,17486,15.1523107515576,15.4512511791592,15.0838809610666,15.0838809610666,17887.2387481981,0.0,1.0
2023-07-18,15.7,15.75,15.5,15.5,9220,15.3478244386744,15.3967028604536,15.1523107515576,15.1523107515576,9431.56475228111,0.0,1.0
2023-07-19,15.7,15.84,15.7,15.76,14837,15.3478244386744,15.4846840196562,15.3478244386744,15.4064785448095,15177.454037917,0.0,1.0
2023-07-20,15.65,15.755,15.65,15.69,5827,15.2989460168952,15.4015907026316,15.2989460168952,15.3380487543186,5960.70800559023,0.0,1.0
2023-07-21,15.65,15.83,15.65,15.8,4737,15.2989460168952,15.4749083353004,15.2989460168952,15.4455812822329,4845.69655439865,0.0,1.0
2023-07-24,15.57,15.69,15.5,15.69,8708,15.2207405420485,15.3380487543186,15.1523107515576,15.3380487543186,8907.81625410667,0.0,1.0
2023-07-25,15.63,15.69,15.57,15.57,8948,15.2793946481835,15.3380487543186,15.2207405420485,15.2207405420485,9153.32336262596,0.0,1.0
2023-07-26,15.72,15.82,15.6001,15.82,5776,15.3673758073861,15.4651326509445,15.2501653519595,15.4651326509445,5908.53774502989,0.0,1.0
2023-07-27,15.6,15.72,15.6,15.72,10275,15.250067595116,15.3673758073861,15.250067595116,15.3673758073861,10510.7730834803,0.0,1.0
2023-07-28,15.82,15.82,15.66,15.81,5414,15.4651326509445,15.4651326509445,15.308721701251,15.4553569665887,5538.23118968004,0.0,1.0
2023-07-31,15.8849,15.95,15.8,15.8,7476,15.528576842414,15.5922165475705,15.4455812822329,15.4455812822329,7647.54643037454,0.0,1.0
2023-08-01,15.65,15.88,15.46,15.88,13907,15.2989460168952,15.5237867570796,15.1132080141342,15.5237867570796,14226.1139924049,0.0,1.0
2023-08-02,15.22,15.74,15.1021,15.4,12836,14.8785915895939,15.3869271760978,14.7633362710385,15.0545539079991,13130.5385206378,0.0,1.0
2023-08-03,15.16,15.3399,15.04,15.16,8094,14.8199374834589,14.9958020450205,14.7026292711887,14.8199374834589,8279.7272348116,0.0,1.0
2023-08-04,15.3586,15.455,15.19,15.19,4240,15.0140825747659,15.1083201719563,14.8492645365264,14.8492645365264,4337.29225050671,0.0,1.0
2023-08-07,15.29,15.36,15.21,15.36,5730,14.9470213800848,15.0154511705757,14.8688159052381,15.0154511705757,5861.48221589705,0.0,1.0
2023-08-08,15.26,15.26,15.16,15.19,2589,14.9176943270173,14.9176943270173,14.8199374834589,14.8492645365264,2648.40793315138,0.0,1.0
2023-08-09,15.19,15.45,15.19,15.2,5876,14.8492645365264,15.1034323297783,14.8492645365264,14.8590402208822,6010.83237357958,0.0,1.0
2023-08-10,15.31,15.49,15.2,15.49,3804,14.9665727487965,15.1425350672017,14.8590402208822,15.1425350672017,3891.28767003008,0.0,1.0
2023-08-11,15.1185,15.48,15.1185,15.32,2155,14.7793683933821,15.1327593828459,14.7793683933821,14.9763484331524,2204.44924524575,0.0,1.0
2023-08-14,15.09,15.399,15.02,15.13,12143,14.751507692968,15.0535763395635,14.6830779024771,14.7906104303913,12421.6367447884,0.0,1.0
2023-08-15,14.8,15.04,14.8,15.01,7771,14.4680128466485,14.7026292711887,14.4680128466485,14.6733022181212,7949.31558459613,0.0,1.0
2023-08-16,14.5357,14.7,14.35,14.7,28162,14.2096415091236,14.3702560030901,14.0281070506355,14.3702560030901,28808.2132921626,0.0,1.0
2023-08-17,14.67,15.0,14.66,14.7,9811,14.3409289500225,14.6635265337654,14.3311532656667,14.3702560030901,10036.1260070098,0.0,1.0
2023-08-18,14.35,14.4175,14.2501,14.4,15334,14.0281070506355,14.0940929200375,13.9304479639207,14.0769854724148,15685.858341809,0.0,1.0
2023-08-21,14.44,14.4743,14.25,14.35,9291,14.1160882098381,14.1496188071787,13.9303502070771,14.0281070506355,9504.19393855139,0.0,1.0
2023-08-22,14.5535,14.76,14.45,14.45,3632,14.227042227277,14.4289101092251,14.125863894194,14.125863894194,3715.3409089246,0.0,1.0
2023-08-23,14.6816,14.82,14.5948,14.64,4757,14.3522687438753,14.4875642153602,14.2674158036666,14.311601896955,4866.15548010859,0.0,1.0
2023-08-24,14.46,14.71,14.4515,14.7,6057,14.1356395785498,14.3800316874459,14.1273302468474,14.3702560030901,6195.98565125452,0.0,1.0
2023-08-25,14.67,14.96,14.66,14.66,3431,14.3409289500225,14.624423796342,14.3311532656667,14.3311532656667,3509.72870553975,0.0,1.0
2023-08-28,14.52,14.601,14.45,14.53,10234,14.1942936846849,14.2734767279672,14.125863894194,14.2040693690407,10468.8322857749,0.0,1.0
2023-08-29,14.8,14.822,14.55,14.6,5856,14.4680128466485,14.4895193522314,14.2236207377524,14.2724991595316,5990.37344786964,0.0,1.0
2023-08-30,14.6,14.7876,14.6,14.69,7918,14.2724991595316,14.4558909980473,14.2724991595316,14.3604803187342,8099.68868856419,0.0,1.0
2023-08-31,14.6,14.7999,14.501,14.6,5239,14.2724991595316,14.4679150898049,14.1757198844088,14.2724991595316,5359.21558971808,0.0,1.0
2023-09-01,14.61,14.8,14.5,14.8,5561,14.2822748438875,14.4680128466485,14.1747423159732,14.4680128466485,5688.60429364805,0.0,1.0
2023-09-05,14.68,14.98,14.65,14.93,15453,14.3507046343784,14.6439751650537,14.3213775813108,14.5950967432745,15807.588949783,0.0,1.0
2023-09-06,14.675,14.98,14.65,14.65,4607,14.3458167922005,14.6439751650537,14.3213775813108,14.3213775813108,4712.71353728404,0.0,1.0
2023-09-07,14.59,14.63,14.47,14.61,3739,14.2627234751758,14.3018262125992,14.1454152629057,14.2822748438875,3824.79616147277,0.0,1.0
2023-09-08,14.51,14.91,14.498,14.75,14466,14.184518000329,14.5755453745628,14.172787179102,14.4191344248693,14797.9409659977,0.0,1.0
2023-09-11,14.64,14.73,14.48,14.51,5170,14.311601896955,14.3995830561576,14.1551909472615,14.184518000329,5288.63229601879,0.0,1.0
2023-09-12,14.55,14.74,14.43,14.43,2088,14.2236207377524,14.4093587405134,14.1063125254823,14.1063125254823,2135.91184411746,0.0,1.0
2023-09-13,14.6499,14.6499,14.5,14.55,1898,14.3212798244673,14.3212798244673,14.1747423159732,14.2236207377524,1941.55204987305,0.0,1.0
2023-09-14,14.7,14.7899,14.67,14.7,1345,14.3702560030901,14.4581394054491,14.3409289500225,14.3702560030901,1375.86275399328,0.0,1.0
2023-09-15,14.6,14.65,14.55,14.59,2445,14.2724991595316,14.3213775813108,14.2236207377524,14.2627234751758,2501.10366803984,0.0,1.0
2023-09-18,14.65,14.83,14.6,14.7,5126,14.3213775813108,14.497339899716,14.2724991595316,14.3702560030901,5243.62265945694,0.0,1.0
2023-09-19,14.61,14.64,14.6,14.64,1455,14.2822748438875,14.311601896955,14.2724991595316,14.311601896955,1488.38684539793,0.0,1.0
2023-09-20,14.15,14.8995,14.15,14.48,76076,13.8325933635187,14.5652809059891,13.8325933635187,14.1551909472615,77821.6616154593,0.0,1.0
2023-09-21,14.065,14.573,14.065,14.18,6012,13.749500046494,14.2461048117709,13.749500046494,13.8619204165862,6149.95306840715,0.0,1.0
2023-09-22,14.23,14.67,14.2,14.67,3405,13.9107988383654,14.3409289500225,13.8814717852979,14.3409289500225,3483.13210211683,0.0,1.0
2023-09-25,14.0,14.54,14.0,14.24,22936,13.685958098181,14.2138450533966,13.685958098181,13.9205745227213,23462.2960041561,0.0,1.0
2023-09-26,13.9049,14.15,13.9,14.0,9287,13.5929913399569,13.8325933635187,13.5882012546226,13.685958098181,9500.10215340941,0.0,1.0
2023-09-27,13.79,14.08,13.79,13.8701,4612,13.4806687267083,13.7641635730278,13.4806687267083,13.5589719583986,4717.82826871154,0.0,1.0
2023-09-28,13.9406,14.0,13.81,13.95,22579,13.6278905331073,13.685958098181,13.50022009542,13.6370796764018,23097.1041802337,0.0,1.0
2023-09-29,14.11,14.3,14.08,14.2,2407,13.7934906260953,13.9792286288563,13.7641635730278,13.8814717852979,2462.23170919095,0.0,1.0
2023-10-02,13.99,14.17,13.8101,14.17,5529,13.6761824138252,13.8521447322304,13.5003178522635,13.8521447322304,5655.87001251215,0.0,1.0
2023-10-03,13.8048,13.97,13.78,13.88,3226,13.4951367395549,13.6566310451135,13.4708930423525,13.5686498859109,3300.0247170129,0.0,1.0
2023-10-04,13.6,13.96,13.5001,13.75,7199,13.2949307239473,13.6468553607576,13.1972716372324,13.4415659892849,7364.19030929191,0.0,1.0
2023-10-05,13.56,13.86,13.4,13.67,3411,13.2558279865239,13.5490985171992,13.0994170368304,13.3633605144382,3489.2697798298,0.0,1.0
2023-10-06,13.4516,13.57,13.4237,13.57,6943,13.1498595681066,13.2656036708797,13.1225854087537,13.2656036708797,7102.3160602047,0.0,1.0
2023-10-09,13.82,13.82,13.4505,13.49,7763,13.5099957797758,13.5099957797758,13.1487842428274,13.187398196033,7941.13201431218,0.0,1.0
2023-10-10,14.11,14.12,14.035,14.12,1369,13.7934906260953,13.8032663104511,13.7201729934265,13.8032663104511,1400.41346484521,0.0,1.0
2023-10-11,14.0228,14.2,14.02,14.2,7945,13.7082466585123,13.8814717852979,13.7055094668927,13.8814717852979,8127.30823827261,0.0,1.0
2023-10-12,13.75,14.1,13.63,14.1,11666,13.4415659892849,13.7837149417394,13.3242577770148,13.7837149417394,11933.6913666064,0.0,1.0
2023-10-13,13.85,13.92,13.78,13.92,3159,13.5393228328434,13.6077526233343,13.4708930423525,13.6077526233343,3231.48731588459,0.0,1.0
2023-10-16,13.92,14.0575,13.85,13.85,3005,13.6077526233343,13.7421682832271,13.5393228328434,13.5393228328434,3073.95358791807,0.0,1.0
2023-10-17,14.12,14.1607,13.96,13.97,1917,13.8032663104511,13.8430533457794,13.6468553607576,13.6566310451135,1960.98802929749,0.0,1.0
2023-10-18,14.08,14.3397,13.75,14.23,8708,13.7641635730278,14.018038095749,13.4415659892849,13.9107988383654,8907.81625410667,0.0,1.0
2023-10-19,13.8631,14.1001,13.72,13.91,3403,13.5521289793495,13.783812698583,13.4122389362174,13.5979769389784,3481.08620954583,0.0,1.0
2023-10-20,13.91,14.07,13.8001,14.07,2642,13.5979769389784,13.7543878886719,13.4905421679077,13.7543878886719,2702.62408628272,0.0,1.0
2023-10-23,13.89,14.08,13.7085,14.08,7100,13.5784255702667,13.7641635730278,13.4009968992082,13.7641635730278,7262.91862702776,0.0,1.0
2023-10-24,13.97,14.01,13.742,13.96,4970,13.6566310451135,13.6957337825369,13.4337454418002,13.6468553607576,5084.04303891941,0.0,1.0
2023-10-25,13.71,13.96,13.45,13.96,8029,13.4024632518616,13.6468553607576,13.1482954586096,13.6468553607576,8213.2357262543,0.0,1.0
2023-10-26,13.0612,13.6631,13.02,13.36,14725,12.7682168508544,13.3566152922326,12.7279410313083,13.060314299407,15062.8840539414,0.0,1.0
2023-10-27,13.07,13.1,12.9611,13.06,14593,12.7768194530876,12.8061465061551,12.6703622504524,12.7670437687317,14927.8551442557,0.0,1.0
2023-10-30,13.48,13.4999,13.14,13.14,7706,13.1776225116771,13.1970761235453,12.8452492435785,12.8452492435785,7882.82407603887,0.0,1.0
2023-10-31,13.2452,13.52,13.22,13.22,3883,12.9480894430019,13.2167252491005,12.9234547184252,12.9234547184252,3972.10042658434,0.0,1.0
2023-11-01,13.43,13.43,13.29,13.43,2904,13.1287440898979,13.1287440898979,12.9918845089161,13.1287440898979,2970.6360130829,0.0,1.0
2023-11-02,13.6413,13.72,13.5477,13.55,3312,13.3353043003369,13.4122389362174,13.2438038947662,13.2460523021681,3387.99809756562,0.0,1.0
2023-11-03,14.0449,14.1,13.74,13.8,6502,13.7298509209388,13.7837149417394,13.4317903049291,13.4904444110641,6651.19674830059,0.0,1.0
2023-11-06,13.92,14.74,13.895,14.74,14807,13.6077526233343,14.4093587405134,13.5833134124447,14.4093587405134,15146.765649352,0.0,1.0
2023-11-07,13.7051,13.8887,13.69,13.82,6188,13.3976731665272,13.5771547313005,13.3829118831499,13.5099957797758,6329.99161465459,0.0,1.0
2023-11-08,13.36,13.68,13.36,13.61,5574,13.060314299407,13.373136198794,13.060314299407,13.3047064083031,5701.90259535953,0.0,1.0
2023-11-09,13.4,13.64,13.19,13.48,5235,13.0994170368304,13.3340334613706,12.8941276653577,13.1776225116771,5355.12380457608,0.0,1.0
2023-11-10,13.3093,13.4,13.16,13.4,9788,13.0107515797229,13.0994170368304,12.8648006122902,13.0994170368304,10012.5982424433,0.0,1.0
2023-11-13,13.43,13.44,13.2297,13.43,6368,13.1287440898979,13.1385197742538,12.9329371322504,13.1287440898979,6514.12194604405,0.0,1.0
2023-11-14,13.94,13.94,13.5,13.66,10979,13.627303992046,13.627303992046,13.1971738803888,13.3535848300823,11230.92726847,0.0,1.0
2023-11-15,13.98,14.3,13.98,14.0,12598,13.6664067294693,13.9792286288563,13.6664067294693,13.685958098181,12887.0773046895,0.0,1.0
2023-11-16,13.6,13.9339,13.6,13.74,4546,13.2949307239473,13.6213408245889,13.2949307239473,13.4317903049291,4650.31381386874,0.0,1.0
2023-11-17,13.65,13.8099,13.62,13.66,5164,13.3438091457265,13.5001223385764,13.314482092659,13.3535848300823,5282.4946183058,0.0,1.0
2023-11-20,13.88,14.04,13.66,13.66,8667,13.5686498859109,13.7250608356044,13.3535848300823,13.3535848300823,8865.87545640132,0.0,1.0
2023-11-21,13.91,14.0,13.71,14.0,5823,13.5979769389784,13.685958098181,13.4024632518616,13.685958098181,5956.61622044825,0.0,1.0
2023-11-22,13.8348,13.94,13.7,13.73,15653,13.5244637926225,13.627303992046,13.3926875675057,13.4220146205732,16012.1782068824,0.0,1.0
2023-11-24,14.01,14.31,13.94,13.94,2424,13.6957337825369,13.9890043132122,13.627303992046,13.627303992046,2479.62179604439,0.0,1.0
2023-11-27,14.03,14.03,13.8501,14.01,3706,13.7152851512485,13.7152851512485,13.5394205896869,13.6957337825369,3791.03893405139,0.0,1.0
2023-11-28,13.9715,14.03,13.8322,14.03,3227,13.6580973977669,13.7152851512485,13.52192211469,13.7152851512485,3301.04766329837,0.0,1.0
2023-11-29,13.965,14.0,13.882,13.97,16610,13.6517432029356,13.685958098181,13.5706050227821,13.6566310451135,16991.1378021029,0.0,1.0
2023-11-30,13.9902,14.0103,13.854,13.99,6172,13.6763779275123,13.6960270530675,13.5432331065857,13.6761824138252,6313.62447408664,0.0,1.0
2023-12-01,14.25,14.25,13.93,14.02,15655,13.9303502070771,13.9303502070771,13.6175283076901,13.7055094668927,16014.2240994534,0.0,1.0
2023-12-04,13.9218,14.24,13.91,14.01,10716,13.6095122465183,13.9205745227213,13.5979769389784,13.6957337825369,10961.8923953844,0.0,1.0
2023-12-05,13.92,13.9603,13.7,13.94,12260,13.6077526233343,13.6471486312883,13.3926875675057,13.627303992046,12541.3214601915,0.0,1.0
2023-12-06,13.71,13.9998,13.71,13.88,4044,13.4024632518616,13.6857625844939,13.4024632518616,13.5686498859109,4136.79477854931,0.0,1.0
2023-12-07,13.68,13.9587,13.61,13.7,15362,13.373136198794,13.6455845217914,13.3047064083031,13.3926875675057,15714.5008378029,0.0,1.0
2023-12-08,13.96,13.9899,13.695,13.77,6709,13.6468553607576,13.6760846569816,13.3877997253278,13.4611173579966,6862.94662939849,0.0,1.0
2023-12-11,13.686,13.87,13.5,13.87,18333,13.3790016094075,13.558874201555,13.1971738803888,13.558874201555,18753.6742520141,0.0,1.0
2023-12-12,13.54,13.69,13.51,13.52,13257,13.2362766178122,13.3829118831499,13.2069495647447,13.2167252491005,13561.1989068319,0.0,1.0
2023-12-13,13.6191,13.62,13.16,13.51,24166,13.3136022810669,13.314482092659,12.8648006122902,13.2069495647447,24720.5199353173,0.0,1.0
2023-12-14,14.11,14.15,13.926,14.15,12288,13.7934906260953,13.8325933635187,13.6136180339478,13.8325933635187,12569.9639561855,0.0,1.0
2023-12-15,14.0387,14.07,13.91,13.99,5480,13.7237899966381,13.7543878886719,13.5979769389784,13.6761824138252,5605.74564452283,0.0,1.0
2023-12-18,13.6667,14.01,13.63,14.01,48183,13.6667,14.01,13.63,14.01,48183,0.3136,1.0
2023-12-19,13.749,13.788,13.58,13.58,9247,13.749,13.788,13.58,13.58,9247,0.0,1.0
2023-12-20,13.55,13.765,13.55,13.75,27835,13.55,13.765,13.55,13.75,27835,0.0,1.0
2023-12-21,13.73,13.7702,13.64,13.7,21370,13.73,13.7702,13.64,13.7,21370,0.0,1.0
2023-12-22,13.96,14.08,13.79,13.86,20324,13.96,14.08,13.79,13.86,20324,0.0,1.0
2023-12-26,14.05,14.12,13.6224,13.76,16045,14.05,14.12,13.6224,13.76,16045,0.0,1.0
2023-12-27,13.9866,14.13,13.85,14.13,16245,13.9866,14.13,13.85,14.13,16245,0.0,1.0
2023-12-28,13.82,13.99,13.67,13.99,15081,13.82,13.99,13.67,13.99,15081,0.0,1.0
2023-12-29,13.8,14.1363,13.8,13.82,16389,13.8,14.1363,13.8,13.82,16389,0.0,1.0
2024-01-02,14.05,14.2499,13.8,14.09,16046,14.05,14.2499,13.8,14.09,16046,0.0,1.0
2024-01-03,13.86,13.92,13.86,13.92,3377,13.86,13.92,13.86,13.92,3377,0.0,1.0
2024-01-04,13.9811,14.0699,13.83,13.83,9793,13.9811,14.0699,13.83,13.83,9793,0.0,1.0
2024-01-05,13.9689,14.07,13.9,13.99,4426,13.9689,14.07,13.9,13.99,4426,0.0,1.0
2024-01-08,13.9907,14.05,13.81,13.84,4069,13.9907,14.05,13.81,13.84,4069,0.0,1.0
2024-01-09,13.98,14.03,13.81,13.99,9797,13.98,14.03,13.81,13.99,9797,0.0,1.0
2024-01-10,13.95,13.99,13.85,13.99,5884,13.95,13.99,13.85,13.99,5884,0.0,1.0
2024-01-11,13.81,14.06,13.7,14.06,6513,13.81,14.06,13.7,14.06,6513,0.0,1.0
2024-01-12,13.9005,14.0199,13.8101,13.86,9769,13.9005,14.0199,13.8101,13.86,9769,0.0,1.0
2024-01-16,13.6,13.86,13.6,13.65,14493,13.6,13.86,13.6,13.65,14493,0.0,1.0
2024-01-17,13.3924,13.73,13.37,13.48,7478,13.3924,13.73,13.37,13.48,7478,0.0,1.0
2024-01-18,13.56,13.71,13.34,13.34,3282,13.56,13.71,13.34,13.34,3282,0.0,1.0
2024-01-19,13.68,13.71,13.5,13.59,5817,13.68,13.71,13.5,13.59,5817,0.0,1.0
2024-01-22,13.27,13.6995,13.27,13.41,9130,13.27,13.6995,13.27,13.41,9130,0.0,1.0
2024-01-23,13.5103,13.69,13.201,13.3,13566,13.5103,13.69,13.201,13.3,13566,0.0,1.0
2024-01-24,13.53,13.8,13.3,13.8,3302,13.53,13.8,13.3,13.8,3302,0.0,1.0
2024-01-25,13.58,13.75,13.39,13.6,7922,13.58,13.75,13.39,13.6,7922,0.0,1.0
2024-01-26,13.5248,13.805,13.4801,13.65,7039,13.5248,13.805,13.4801,13.65,7039,0.0,1.0
2024-01-29,13.49,13.5,13.27,13.27,16586,13.49,13.5,13.27,13.27,16586,0.0,1.0
2024-01-30,13.66,13.6699,13.59,13.59,7191,13.66,13.6699,13.59,13.59,7191,0.0,1.0
2024-01-31,13.36,13.67,13.23,13.61,10268,13.36,13.67,13.23,13.61,10268,0.0,1.0
2024-02-01,13.55,13.595,13.41,13.43,3895,13.55,13.595,13.41,13.43,3895,0.0,1.0
2024-02-02,13.25,13.53,13.12,13.53,8679,13.25,13.53,13.12,13.53,8679,0.0,1.0
2024-02-05,13.06,13.1299,13.0,13.0,14272,13.06,13.1299,13.0,13.0,14272,0.0,1.0
2024-02-06,13.28,13.4976,13.16,13.16,5385,13.28,13.4976,13.16,13.16,5385,0.0,1.0
2024-02-07,13.23,13.35,13.18,13.35,9856,13.23,13.35,13.18,13.35,9856,0.0,1.0
2024-02-08,13.29,13.29,13.1699,13.25,2706,13.29,13.29,13.1699,13.25,2706,0.0,1.0
2024-02-09,13.17,13.25,13.119,13.25,7506,13.17,13.25,13.119,13.25,7506,0.0,1.0
2024-02-12,13.28,13.29,13.11,13.29,10665,13.28,13.29,13.11,13.29,10665,0.0,1.0
2024-02-13,13.09,13.26,13.02,13.26,4718,13.09,13.26,13.02,13.26,4718,0.0,1.0
2024-02-14,12.95,13.13,12.88,13.06,16852,12.95,13.13,12.88,13.06,16852,0.0,1.0
2024-02-15,12.9778,12.98,12.94,12.96,7666,12.9778,12.98,12.94,12.96,7666,0.0,1.0
2024-02-16,13.05,13.05,12.9,12.9,3928,13.05,13.05,12.9,12.9,3928,0.0,1.0
2024-02-20,13.0633,13.23,13.01,13.16,5195,13.0633,13.23,13.01,13.16,5195,0.0,1.0
2024-02-21,12.95,13.1,12.8501,13.07,6111,12.95,13.1,12.8501,13.07,6111,0.0,1.0
2024-02-22,12.9258,13.055,12.905,12.95,3060,12.9258,13.055,12.905,12.95,3060,0.0,1.0
2024-02-23,13.11,13.28,12.84,13.05,133832,13.11,13.28,12.84,13.05,133832,0.0,1.0
2024-02-26,12.91,13.11,12.8801,13.01,9987,12.91,13.11,12.8801,13.01,9987,0.0,1.0
2024-02-27,13.11,13.16,12.99,13.06,7796,13.11,13.16,12.99,13.06,7796,0.0,1.0
2024-02-28,13.06,13.23,12.98,13.23,5916,13.06,13.23,12.98,13.23,5916,0.0,1.0
2024-02-29,13.15,13.2699,13.05,13.05,3519,13.15,13.2699,13.05,13.05,3519,0.0,1.0
2024-03-01,13.44,13.44,13.231,13.39,4503,13.44,13.44,13.231,13.39,4503,0.0,1.0
2024-03-04,13.33,13.3812,13.1601,13.27,7500,13.33,13.3812,13.1601,13.27,7500,0.0,1.0
2024-03-05,13.42,13.498,13.274,13.49,5108,13.42,13.498,13.274,13.49,5108,0.0,1.0
2024-03-06,13.24,13.4989,13.04,13.26,18559,13.24,13.4989,13.04,13.26,18559,0.0,1.0
2024-03-07,13.5,13.5,13.35,13.43,11767,13.5,13.5,13.35,13.43,11767,0.0,1.0
2024-03-08,13.68,13.9199,13.5,13.5,43722,13.68,13.9199,13.5,13.5,43722,0.0,1.0
2024-03-11,13.95,13.95,13.79,13.79,13330,13.95,13.95,13.79,13.79,13330,0.0,1.0
2024-03-12,13.77,13.95,13.77,13.88,8300,13.77,13.95,13.77,13.88,8300,0.0,1.0
2024-03-13,13.949,13.9799,13.79,13.81,14118,13.949,13.9799,13.79,13.81,14118,0.0,1.0
2024-03-14,13.9395,13.99,13.9395,13.99,4614,13.9395,13.99,13.9395,13.99,4614,0.0,1.0
2024-03-15,13.95,14.0,13.9001,14.0,10228,13.95,14.0,13.9001,14.0,10228,0.0,1.0
2024-03-18,13.9244,14.08,13.72,14.08,10326,13.9244,14.08,13.72,14.08,10326,0.0,1.0
2024-03-19,13.9111,13.9111,13.9,13.9,1560,13.9111,13.9111,13.9,13.9,1560,0.0,1.0
2024-03-20,14.3,14.3,13.88,14.0,15696,14.3,14.3,13.88,14.0,15696,0.0,1.0
2024-03-21,14.11,14.35,14.05,14.35,7792,14.11,14.35,14.05,14.35,7792,0.0,1.0
2024-03-22,14.2688,14.3284,14.175,14.19,5778,14.2688,14.3284,14.175,14.19,5778,0.0,1.0
2024-03-25,14.3148,14.4,14.2512,14.27,9749,14.3148,14.4,14.2512,14.27,9749,0.0,1.0
2024-03-26,14.39,14.42,14.11,14.42,9446,14.39,14.42,14.11,14.42,9446,0.0,1.0
2024-03-27,14.48,14.48,14.29,14.34,8751,14.48,14.48,14.29,14.34,8751,0.0,1.0
2024-03-28,14.57,14.57,14.445,14.45,8714,14.57,14.57,14.445,14.45,8714,0.0,1.0
2024-04-01,14.74,14.9999,14.5701,14.66,11513,14.74,14.9999,14.5701,14.66,11513,0.0,1.0
2024-04-02,14.98,14.98,14.61,14.76,5807,14.98,14.98,14.61,14.76,5807,0.0,1.0
2024-04-03,14.91,15.0,14.81,14.99,14021,14.91,15.0,14.81,14.99,14021,0.0,1.0
2024-04-04,15.0,15.31,15.0,15.0,42627,15.0,15.31,15.0,15.0,42627,0.0,1.0
2024-04-05,15.1519,15.2,14.9921,15.0,5983,15.1519,15.2,14.9921,15.0,5983,0.0,1.0
2024-04-08,15.3391,15.47,15.11,15.15,31265,15.3391,15.47,15.11,15.15,31265,0.0,1.0
2024-04-09,15.4801,15.49,15.1,15.11,7522,15.4801,15.49,15.1,15.11,7522,0.0,1.0
2024-04-10,15.26,15.48,14.99,15.38,9035,15.26,15.48,14.99,15.38,9035,0.0,1.0
2024-04-11,15.4,15.49,15.27,15.49,9034,15.4,15.49,15.27,15.49,9034,0.0,1.0
2024-04-12,15.22,15.42,15.101,15.4,7908,15.22,15.42,15.101,15.4,7908,0.0,1.0
2024-04-15,15.0936,15.42,15.001,15.22,13563,15.0936,15.42,15.001,15.22,13563,0.0,1.0
2024-04-16,14.57,15.105,14.57,14.99,10037,14.57,15.105,14.57,14.99,10037,0.0,1.0
2024-04-17,14.7004,14.8399,14.6,14.75,6164,14.7004,14.8399,14.6,14.75,6164,0.0,1.0
2024-04-18,14.61,14.72,14.5801,14.72,8924,14.61,14.72,14.5801,14.72,8924,0.0,1.0
2024-04-19,14.65,14.7,14.595,14.67,3990,14.65,14.7,14.595,14.67,3990,0.0,1.0
2024-04-22,14.82,14.8499,14.54,14.74,12090,14.82,14.8499,14.54,14.74,12090,0.0,1.0
2024-04-23,14.7,14.8399,14.5801,14.73,4007,14.7,14.8399,14.5801,14.73,4007,0.0,1.0
2024-04-24,14.5952,14.63,14.551,14.57,1803,14.5952,14.63,14.551,14.57,1803,0.0,1.0
2024-04-25,14.56,14.61,14.51,14.52,2362,14.56,14.61,14.51,14.52,2362,0.0,1.0
2024-04-26,14.94,14.94,14.68,14.68,6810,14.94,14.94,14.68,14.68,6810,0.0,1.0
2024-04-29,15.0949,15.1,14.79,14.9,7349,15.0949,15.1,14.79,14.9,7349,0.0,1.0
2024-04-30,14.8148,15.0399,14.711,14.91,3749,14.8148,15.0399,14.711,14.91,3749,0.0,1.0
2024-05-01,14.97,15.12,14.945,15.01,6342,14.97,15.12,14.945,15.01,6342,0.0,1.0
2024-05-02,15.18,15.2099,14.73,14.97,13932,15.18,15.2099,14.73,14.97,13932,0.0,1.0
2024-05-03,15.21,15.21,14.96,14.98,5978,15.21,15.21,14.96,14.98,5978,0.0,1.0
2024-05-06,15.5,15.5,15.21,15.21,32821,15.5,15.5,15.21,15.21,32821,0.0,1.0
2024-05-07,15.505,15.56,15.44,15.5,9678,15.505,15.56,15.44,15.5,9678,0.0,1.0
2024-05-08,15.3702,15.55,15.31,15.51,8937,15.3702,15.55,15.31,15.51,8937,0.0,1.0
2024-05-09,15.39,15.47,15.12,15.23,8277,15.39,15.47,15.12,15.23,8277,0.0,1.0
2024-05-10,15.59,15.59,15.33,15.46,2827,15.59,15.59,15.33,15.46,2827,0.0,1.0
2024-05-13,15.615,15.615,15.415,15.59,3488,15.615,15.615,15.415,15.59,3488,0.0,1.0
2024-05-14,15.6886,15.75,15.6003,15.62,4885,15.6886,15.75,15.6003,15.62,4885,0.0,1.0
2024-05-15,15.8909,15.94,15.62,15.77,6421,15.8909,15.94,15.62,15.77,6421,0.0,1.0
2024-05-16,15.99,16.0,15.8901,16.0,4801,15.99,16.0,15.8901,16.0,4801,0.0,1.0
2024-05-17,15.8835,16.0,15.8835,15.98,3165,15.8835,16.0,15.8835,15.98,3165,0.0,1.0
2024-05-20,16.0747,16.098,15.96,15.96,7234,16.0747,16.098,15.96,15.96,7234,0.0,1.0
2024-05-21,16.35,16.42,15.969,16.03,21256,16.35,16.42,15.969,16.03,21256,0.0,1.0
2024-05-22,15.96,16.28,15.9201,16.28,8523,15.96,16.28,15.9201,16.28,8523,0.0,1.0
2024-05-23,15.55,15.94,15.55,15.94,11009,15.55,15.94,15.55,15.94,11009,0.0,1.0
2024-05-24,15.9409,16.0,15.5535,15.73,69727,15.9409,16.0,15.5535,15.73,69727,0.0,1.0
2024-05-28,16.1,16.128,15.95,16.02,22861,16.1,16.128,15.95,16.02,22861,0.0,1.0
2024-05-29,16.2,16.2,15.97,15.97,16754,16.2,16.2,15.97,15.97,16754,0.0,1.0
2024-05-30,15.9,16.06,15.9,16.0,12171,15.9,16.06,15.9,16.0,12171,0.0,1.0
2024-05-31,15.78,16.02,15.591,15.92,49002,15.78,16.02,15.591,15.92,49002,0.0,1.0
2024-06-03,15.88,15.97,15.6,15.6,26764,15.88,15.97,15.6,15.6,26764,0.0,1.0
2024-06-04,15.49,15.94,15.49,15.85,11727,15.49,15.94,15.49,15.85,11727,0.0,1.0
2024-06-05,15.52,15.739,15.36,15.45,14775,15.52,15.739,15.36,15.45,14775,0.0,1.0
2024-06-06,15.6863,15.7899,15.5501,15.6796,3858,15.6863,15.7899,15.5501,15.6796,3858,0.0,1.0
2024-06-07,15.5,15.7199,15.4,15.7,20995,15.5,15.7199,15.4,15.7,20995,0.0,1.0
2024-06-10,15.44,15.55,15.36,15.55,12179,15.44,15.55,15.36,15.55,12179,0.0,1.0
2024-06-11,15.2451,15.4227,15.11,15.38,20786,15.2451,15.4227,15.11,15.38,20786,0.0,1.0
2024-06-12,15.4062,15.71,15.2601,15.41,28342,15.4062,15.71,15.2601,15.41,28342,0.0,1.0
2024-06-13,15.25,15.59,15.2,15.59,8187,15.25,15.59,15.2,15.59,8187,0.0,1.0
2024-06-14,15.6,15.6,15.26,15.46,37835,15.6,15.6,15.26,15.46,37835,0.0,1.0
2024-06-17,15.69,15.79,15.5,15.65,27706,15.69,15.79,15.5,15.65,27706,0.0,1.0
2024-06-18,15.85,15.91,15.33,15.79,32427,15.85,15.91,15.33,15.79,32427,0.0,1.0
2024-06-20,15.95,15.98,15.69,15.98,7677,15.95,15.98,15.69,15.98,7677,0.0,1.0
2024-06-21,15.91,15.95,15.751,15.94,7650,15.91,15.95,15.751,15.94,7650,0.0,1.0
2024-06-24,15.75,15.98,15.442,15.48,9747,15.75,15.98,15.442,15.48,9747,0.0,1.0
2024-06-25,15.6912,15.718,15.5601,15.71,6498,15.6912,15.718,15.5601,15.71,6498,0.0,1.0
2024-06-26,15.8,15.8,15.54,15.73,4376,15.8,15.8,15.54,15.73,4376,0.0,1.0
2024-06-27,15.7,15.8,15.5401,15.75,8604,15.7,15.8,15.5401,15.75,8604,0.0,1.0
2024-06-28,15.74,15.9599,15.53,15.75,26159,15.74,15.9599,15.53,15.75,26159,0.0,1.0
2024-07-01,15.55,15.87,15.49,15.84,37196,15.55,15.87,15.49,15.84,37196,0.0,1.0
2024-07-02,15.74,15.89,15.48,15.54,88065,15.74,15.89,15.48,15.54,88065,0.0,1.0
2024-07-03,15.83,15.87,15.58,15.71,79655,15.83,15.87,15.58,15.71,79655,0.0,1.0
2024-07-05,16.17,16.36,15.8614,15.99,81906,16.17,16.36,15.8614,15.99,81906,0.0,1.0
2024-07-08,16.2,16.3,15.88,16.17,76197,16.2,16.3,15.88,16.17,76197,0.0,1.0
2024-07-09,16.21,16.47,16.02,16.02,39151,16.21,16.47,16.02,16.02,39151,0.0,1.0
2024-07-10,16.3794,16.49,16.24,16.24,22933,16.3794,16.49,16.24,16.24,22933,0.0,1.0
2024-07-11,16.5,16.75,16.35,16.35,24484,16.5,16.75,16.35,16.35,24484,0.0,1.0
2024-07-12,16.82,16.85,16.51,16.75,12811,16.82,16.85,16.51,16.75,12811,0.0,1.0
2024-07-15,16.61,16.7999,16.53,16.56,23378,16.61,16.7999,16.53,16.56,23378,0.0,1.0
2024-07-16,16.61,16.712,16.5001,16.51,15666,16.61,16.712,16.5001,16.51,15666,0.0,1.0
2024-07-17,16.4904,16.61,16.4,16.51,7136,16.4904,16.61,16.4,16.51,7136,0.0,1.0
2024-07-18,16.09,16.425,16.09,16.3,14661,16.09,16.425,16.09,16.3,14661,0.0,1.0
2024-07-19,16.1,16.3799,15.81,15.97,28078,16.1,16.3799,15.81,15.97,28078,0.0,1.0
2024-07-22,16.11,16.2955,16.001,16.11,16326,16.11,16.2955,16.001,16.11,16326,0.0,1.0
2024-07-23,16.1,16.23,15.8001,15.9,112238,16.1,16.23,15.8001,15.9,112238,0.0,1.0
2024-07-24,15.9,16.28,15.82,16.04,198461,15.9,16.28,15.82,16.04,198461,0.0,1.0
2024-07-25,15.76,15.9999,15.5,15.71,20743,15.76,15.9999,15.5,15.71,20743,0.0,1.0
2024-07-26,15.9449,15.99,15.86,15.86,7220,15.9449,15.99,15.86,15.86,7220,0.0,1.0
2024-07-29,15.88,15.9996,15.8,15.85,18181,15.88,15.9996,15.8,15.85,18181,0.0,1.0
2024-07-30,16.0,16.05,15.811,15.82,71768,16.0,16.05,15.811,15.82,71768,0.0,1.0
2024-07-31,16.27,16.29,16.01,16.12,24382,16.27,16.29,16.01,16.12,24382,0.0,1.0
2024-08-01,15.97,16.28,15.8937,16.09,106820,15.97,16.28,15.8937,16.09,106820,0.0,1.0
2024-08-02,15.16,15.94,14.9001,15.8,288966,15.16,15.94,14.9001,15.8,288966,0.0,1.0
2024-08-05,14.88,15.0,14.45,14.56,330747,14.88,15.0,14.45,14.56,330747,0.0,1.0
2024-08-06,15.11,15.158,14.555,15.08,38664,15.11,15.158,14.555,15.08,38664,0.0,1.0
2024-08-07,14.73,15.274,14.73,15.21,27494,14.73,15.274,14.73,15.21,27494,0.0,1.0
2024-08-08,15.18,15.27,14.96,15.06,39279,15.18,15.27,14.96,15.06,39279,0.0,1.0
2024-08-09,15.2471,15.4123,15.1,15.24,7097,15.2471,15.4123,15.1,15.24,7097,0.0,1.0
2024-08-12,15.4072,15.4999,15.29,15.41,24232,15.4072,15.4999,15.29,15.41,24232,0.0,1.0
2024-08-13,15.7,15.729,15.5,15.63,13888,15.7,15.729,15.5,15.63,13888,0.0,1.0
2024-08-14,15.73,15.8,15.541,15.69,4462,15.73,15.8,15.541,15.69,4462,0.0,1.0
2024-08-15,16.02,16.02,15.75,15.88,23503,16.02,16.02,15.75,15.88,23503,0.0,1.0
2024-08-16,16.0953,16.11,15.7301,16.0,11964,16.0953,16.11,15.7301,16.0,11964,0.0,1.0
2024-08-19,16.4212,16.4399,16.15,16.29,18403,16.4212,16.4399,16.15,16.29,18403,0.0,1.0
2024-08-20,16.4,16.45,16.13,16.45,11050,16.4,16.45,16.13,16.45,11050,0.0,1.0
2024-08-21,16.36,16.49,16.17,16.36,2284,16.36,16.49,16.17,16.36,2284,0.0,1.0
2024-08-22,16.18,16.3,15.8901,16.3,6030,16.18,16.3,15.8901,16.3,6030,0.0,1.0
2024-08-23,16.78,16.78,16.2,16.32,20898,16.78,16.78,16.2,16.32,20898,0.0,1.0
2024-08-26,16.58,16.76,16.4901,16.75,9607,16.58,16.76,16.4901,16.75,9607,0.0,1.0
2024-08-27,16.7548,16.79,16.478,16.58,9862,16.7548,16.79,16.478,16.58,9862,0.0,1.0
2024-08-28,16.4035,16.57,16.36,16.56,12044,16.4035,16.57,16.36,16.56,12044,0.0,1.0
2024-08-29,16.44,16.68,16.432,16.49,5327,16.44,16.68,16.432,16.49,5327,0.0,1.0
2024-08-30,16.35,16.58,16.25,16.36,9716,16.35,16.58,16.25,16.36,9716,0.0,1.0
2024-09-03,15.62,16.25,15.62,16.19,21768,15.62,16.25,15.62,16.19,21768,0.0,1.0
2024-09-04,15.75,15.7793,15.6,15.6,3733,15.75,15.7793,15.6,15.6,3733,0.0,1.0
2024-09-05,15.8,16.031,15.59,15.75,96516,15.8,16.031,15.59,15.75,96516,0.0,1.0
2024-09-06,15.68,15.98,15.58,15.91,10728,15.68,15.98,15.58,15.91,10728,0.0,1.0
2024-09-09,15.52,15.81,15.52,15.75,4949,15.52,15.81,15.52,15.75,4949,0.0,1.0
2024-09-10,15.59,15.75,15.29,15.7,15098,15.59,15.75,15.29,15.7,15098,0.0,1.0
2024-09-11,15.84,15.84,15.54,15.69,4401,15.84,15.84,15.54,15.69,4401,0.0,1.0
2024-09-12,15.78,15.95,15.72,15.85,24600,15.78,15.95,15.72,15.85,24600,0.0,1.0
2024-09-13,15.93,16.29,15.93,16.2,6177,15.93,16.29,15.93,16.2,6177,0.0,1.0
2024-09-16,16.2184,16.2999,16.01,16.21,16638,16.2184,16.2999,16.01,16.21,16638,0.0,1.0
2024-09-17,16.28,16.59,16.15,16.56,8290,16.28,16.59,16.15,16.56,8290,0.0,1.0
2024-09-18,16.16,16.48,16.16,16.41,7280,16.16,16.48,16.16,16.41,7280,0.0,1.0
2024-09-19,16.82,16.88,16.47,16.88,11005,16.82,16.88,16.47,16.88,11005,0.0,1.0
2024-09-20,16.5955,16.73,16.4601,16.73,4623,16.5955,16.73,16.4601,16.73,4623,0.0,1.0
2024-09-23,16.78,16.89,16.7,16.83,4490,16.78,16.89,16.7,16.83,4490,0.0,1.0
2024-09-24,16.95,17.13,16.83,17.0,20557,16.95,17.13,16.83,17.0,20557,0.0,1.0
2024-09-25,16.82,17.1,16.8,17.0,19626,16.82,17.1,16.8,17.0,19626,0.0,1.0
2024-09-26,17.25,17.25,17.02,17.1,9011,17.25,17.25,17.02,17.1,9011,0.0,1.0
2024-09-27,17.25,17.25,17.0,17.25,16067,17.25,17.25,17.0,17.25,16067,0.0,1.0
2024-09-30,16.79,17.19,16.72,17.1,12249,16.79,17.19,16.72,17.1,12249,0.0,1.0
2024-10-01,17.1,17.14,16.925,17.14,12276,17.1,17.14,16.925,17.14,12276,0.0,1.0
2024-10-02,16.8,17.156,16.785,17.1,5683,16.8,17.156,16.785,17.1,5683,0.0,1.0
2024-10-03,16.8043,17.0,16.62,16.79,7243,16.8043,17.0,16.62,16.79,7243,0.0,1.0
2024-10-04,16.87,17.1799,16.81,16.88,4220,16.87,17.1799,16.81,16.88,4220,0.0,1.0
2024-10-07,16.66,16.92,16.64,16.87,4168,16.66,16.92,16.64,16.87,4168,0.0,1.0
2024-10-08,16.3,16.77,16.3,16.66,6456,16.3,16.77,16.3,16.66,6456,0.0,1.0
2024-10-09,16.54,16.55,16.29,16.51,5704,16.54,16.55,16.29,16.51,5704,0.0,1.0
2024-10-10,16.7,16.76,16.53,16.67,4143,16.7,16.76,16.53,16.67,4143,0.0,1.0
2024-10-11,16.73,16.8,16.7,16.78,6327,16.73,16.8,16.7,16.78,6327,0.0,1.0
2024-10-14,16.54,16.795,16.54,16.75,6132,16.54,16.795,16.54,16.75,6132,0.0,1.0
2024-10-15,16.35,16.8,16.35,16.72,14458,16.35,16.8,16.35,16.72,14458,0.0,1.0
2024-10-16,16.57,16.8,16.49,16.8,5548,16.57,16.8,16.49,16.8,5548,0.0,1.0
2024-10-17,16.81,16.9799,16.61,16.93,5768,16.81,16.9799,16.61,16.93,5768,0.0,1.0
2024-10-18,16.98,16.98,16.69,16.86,14546,16.98,16.98,16.69,16.86,14546,0.0,1.0
2024-10-21,17.0,17.19,16.71,17.19,6460,17.0,17.19,16.71,17.19,6460,0.0,1.0
2024-10-22,17.04,17.139,16.91,17.0,6223,17.04,17.139,16.91,17.0,6223,0.0,1.0
2024-10-23,16.6,17.0,16.592,16.99,18853,16.6,17.0,16.592,16.99,18853,0.0,1.0
2024-10-24,16.94,17.08,16.71,17.08,10532,16.94,17.08,16.71,17.08,10532,0.0,1.0
2024-10-25,16.85,17.04,16.802,17.02,7973,16.85,17.04,16.802,17.02,7973,0.0,1.0
2024-10-28,16.99,16.99,16.85,16.87,11863,16.99,16.99,16.85,16.87,11863,0.0,1.0
2024-10-29,16.84,16.99,16.83,16.83,22303,16.84,16.99,16.83,16.83,22303,0.0,1.0
2024-10-30,16.71,16.83,16.71,16.77,2568,16.71,16.83,16.71,16.77,2568,0.0,1.0
2024-10-31,16.4305,17.0899,16.31,16.73,31046,16.4305,17.0899,16.31,16.73,31046,0.0,1.0
2024-11-01,16.68,16.97,16.51,16.78,14218,16.68,16.97,16.51,16.78,14218,0.0,1.0
2024-11-04,16.47,16.72,16.38,16.72,7280,16.47,16.72,16.38,16.72,7280,0.0,1.0
2024-11-05,16.73,16.73,16.5,16.6,22318,16.73,16.73,16.5,16.6,22318,0.0,1.0
2024-11-06,16.39,16.52,16.075,16.52,36711,16.39,16.52,16.075,16.52,36711,0.0,1.0
2024-11-07,16.81,16.81,16.46,16.79,13974,16.81,16.81,16.46,16.79,13974,0.0,1.0
2024-11-08,16.329,16.77,16.28,16.71,12999,16.329,16.77,16.28,16.71,12999,0.0,1.0
2024-11-11,16.18,16.4,16.03,16.4,7504,16.18,16.4,16.03,16.4,7504,0.0,1.0
2024-11-12,15.78,16.0,15.67,15.98,7483,15.78,16.0,15.67,15.98,7483,0.0,1.0
2024-11-13,15.69,16.0154,15.63,15.85,7779,15.69,16.0154,15.63,15.85,7779,0.0,1.0
2024-11-14,15.67,15.98,15.55,15.67,16296,15.67,15.98,15.55,15.67,16296,0.0,1.0
2024-11-15,15.66,15.82,15.56,15.82,5292,15.66,15.82,15.56,15.82,5292,0.0,1.0
2024-11-18,15.89,15.89,15.73,15.75,10048,15.89,15.89,15.73,15.75,10048,0.0,1.0
2024-11-19,16.08,16.1436,15.88,15.94,13614,16.08,16.1436,15.88,15.94,13614,0.0,1.0
2024-11-20,15.8,16.04,15.73,16.04,154599,15.8,16.04,15.73,16.04,154599,0.0,1.0
2024-11-21,16.07,16.07,15.91,16.02,15604,16.07,16.07,15.91,16.02,15604,0.0,1.0
2024-11-22,16.18,16.18,16.0,16.04,12223,16.18,16.18,16.0,16.04,12223,0.0,1.0
2024-11-25,16.05,16.2,15.992,16.18,8164,16.05,16.2,15.992,16.18,8164,0.0,1.0
2024-11-26,16.06,16.1782,16.0,16.08,6611,16.06,16.1782,16.0,16.08,6611,0.0,1.0
2024-11-27,16.05,16.13,15.94,16.13,13276,16.05,16.13,15.94,16.13,13276,0.0,1.0
2024-11-29,16.13,16.36,16.0,16.14,10367,16.13,16.36,16.0,16.14,10367,0.0,1.0
2024-12-02,16.18,16.2499,16.0,16.2,4624,16.18,16.2499,16.0,16.2,4624,0.0,1.0
2024-12-03,16.31,16.34,16.04,16.25,13012,16.31,16.34,16.04,16.25,13012,0.0,1.0
2024-12-04,16.3,16.4244,16.075,16.27,9489,16.3,16.4244,16.075,16.27,9489,0.0,1.0
2024-12-05,16.4,16.44,16.22,16.33,9819,16.4,16.44,16.22,16.33,9819,0.0,1.0
2024-12-06,16.38,16.39,16.0701,16.37,12670,16.38,16.39,16.0701,16.37,12670,0.0,1.0
2024-12-09,16.53,16.7499,16.41,16.63,38665,16.53,16.7499,16.41,16.63,38665,0.0,1.0
2024-12-10,16.6,16.6521,16.45,16.6,16947,16.6,16.6521,16.45,16.6,16947,0.0,1.0
2024-12-11,16.78,16.78,16.5,16.55,5973,16.78,16.78,16.5,16.55,5973,0.0,1.0
2024-12-12,16.5,16.715,16.48,16.69,7838,16.5,16.715,16.48,16.69,7838,0.0,1.0
2024-12-13,16.51,16.55,16.26,16.55,3641,16.51,16.55,16.26,16.55,3641,0.0,1.0
2024-12-16,16.1,16.395,16.1,16.29,24357,16.1,16.395,16.1,16.29,24357,0.0,1.0
2024-12-17,16.15,16.2699,15.9501,16.16,6616,16.15,16.2699,15.9501,16.16,6616,0.0,1.0
2024-12-18,15.57,16.11,15.37,16.11,10975,15.57,16.11,15.37,16.11,10975,0.0,1.0
2024-12-19,15.65,15.835,15.45,15.81,5808,15.65,15.835,15.45,15.81,5808,0.0,1.0
2024-12-20,15.85,15.85,15.51,15.62,5365,15.85,15.85,15.51,15.62,5365,0.0,1.0
2024-12-23,15.84,15.9,15.6101,15.84,6712,15.84,15.9,15.6101,15.84,6712,0.0,1.0
2024-12-24,15.68,15.89,15.62,15.89,2112,15.68,15.89,15.62,15.89,2112,0.0,1.0
2024-12-26,15.73,15.9308,15.66,15.7,4983,15.73,15.9308,15.66,15.7,4983,0.0,1.0
2024-12-27,15.71,15.79,15.46,15.79,11306,15.71,15.79,15.46,15.79,11306,0.0,1.0
2024-12-30,15.55,15.58,15.355,15.58,64502,15.55,15.58,15.355,15.58,64502,0.0,1.0
2024-12-31,15.47,15.7206,15.36,15.59,13265,15.47,15.7206,15.36,15.59,13265,0.0,1.0
2025-01-02,15.71,15.76,15.57,15.76,14340,15.71,15.76,15.57,15.76,14340,0.0,1.0
2025-01-03,15.99,15.99,15.6,15.8,19775,15.99,15.99,15.6,15.8,19775,0.0,1.0
2025-01-06,16.05,16.3599,15.93,16.3,16681,16.05,16.3599,15.93,16.3,16681,0.0,1.0
2025-01-07,15.94,16.22,15.94,16.22,5911,15.94,16.22,15.94,16.22,5911,0.0,1.0
2025-01-08,15.89,15.93,15.645,15.93,8239,15.89,15.93,15.645,15.93,8239,0.0,1.0
2025-01-10,15.86,15.93,15.661,15.93,5163,15.86,15.93,15.661,15.93,5163,0.0,1.0
2025-01-13,15.79,15.798,15.6205,15.76,6473,15.79,15.798,15.6205,15.76,6473,0.0,1.0
2025-01-14,15.87,15.88,15.62,15.88,51705,15.87,15.88,15.62,15.88,51705,0.0,1.0
2025-01-15,16.05,16.0599,15.91,16.03,16224,16.05,16.0599,15.91,16.03,16224,0.0,1.0
2025-01-16,15.98,16.16,15.9,16.16,7879,15.98,16.16,15.9,16.16,7879,0.0,1.0
2025-01-17,16.18,16.2,16.0,16.2,3675,16.18,16.2,16.0,16.2,3675,0.0,1.0
2025-01-21,16.3,16.3,16.18,16.3,7059,16.3,16.3,16.18,16.3,7059,0.0,1.0
2025-01-22,16.26,16.45,16.16,16.45,6484,16.26,16.45,16.16,16.45,6484,0.0,1.0
2025-01-23,16.39,16.399,16.12,16.31,8851,16.39,16.399,16.12,16.31,8851,0.0,1.0
2025-01-24,16.3,16.47,16.23,16.47,11499,16.3,16.47,16.23,16.47,11499,0.0,1.0
2025-01-27,16.21,16.48,16.0579,16.48,9588,16.21,16.48,16.0579,16.48,9588,0.0,1.0
2025-01-28,16.24,16.3602,16.0212,16.18,12810,16.24,16.3602,16.0212,16.18,12810,0.0,1.0
2025-01-29,16.39,16.5,16.25,16.4,11290,16.39,16.5,16.25,16.4,11290,0.0,1.0
2025-01-30,16.76,16.76,16.6,16.71,11452,16.76,16.76,16.6,16.71,11452,0.0,1.0
2025-01-31,16.55,16.76,16.415,16.76,16654,16.55,16.76,16.415,16.76,16654,0.0,1.0
2025-02-03,16.63,16.7298,16.31,16.42,9542,16.63,16.7298,16.31,16.42,9542,0.0,1.0
2025-02-04,16.8,16.8,16.715,16.77,3392,16.8,16.8,16.715,16.77,3392,0.0,1.0
2025-02-05,16.92,16.92,16.695,16.92,20273,16.92,16.92,16.695,16.92,20273,0.0,1.0
2025-02-06,17.02,17.13,16.845,16.95,49176,17.02,17.13,16.845,16.95,49176,0.0,1.0
2025-02-07,16.98,17.11,16.8101,17.11,8435,16.98,17.11,16.8101,17.11,8435,0.0,1.0
2025-02-10,17.11,17.14,16.95,17.13,9025,17.11,17.14,16.95,17.13,9025,0.0,1.0
2025-02-11,16.95,17.115,16.87,17.11,9955,16.95,17.115,16.87,17.11,9955,0.0,1.0
2025-02-12,17.0496,17.1486,16.95,17.05,19416,17.0496,17.1486,16.95,17.05,19416,0.0,1.0
2025-02-13,17.19,17.19,17.015,17.11,8430,17.19,17.19,17.015,17.11,8430,0.0,1.0
2025-02-14,17.08,17.29,17.0,17.29,16384,17.08,17.29,17.0,17.29,16384,0.0,1.0
2025-02-18,17.16,17.3476,17.1,17.24,17800,17.16,17.3476,17.1,17.24,17800,0.0,1.0
2025-02-19,17.17,17.25,16.93,17.05,9992,17.17,17.25,16.93,17.05,9992,0.0,1.0
2025-02-20,17.18,17.255,17.09,17.17,3058,17.18,17.255,17.09,17.17,3058,0.0,1.0
2025-02-21,16.9,17.255,16.77,17.21,14172,16.9,17.255,16.77,17.21,14172,0.0,1.0
2025-02-24,16.83,17.07,16.76,16.93,11290,16.83,17.07,16.76,16.93,11290,0.0,1.0
2025-02-25,16.83,17.1953,16.61,16.94,6826,16.83,17.1953,16.61,16.94,6826,0.0,1.0
2025-02-26,16.92,17.05,16.84,16.84,9144,16.92,17.05,16.84,16.84,9144,0.0,1.0
2025-02-27,16.57,16.75,16.48,16.74,10345,16.57,16.75,16.48,16.74,10345,0.0,1.0
2025-02-28,16.46,16.51,16.1503,16.51,13845,16.46,16.51,16.1503,16.51,13845,0.0,1.0
2025-03-03,16.36,16.74,16.2413,16.69,14347,16.36,16.74,16.2413,16.69,14347,0.0,1.0
2025-03-04,16.45,16.54,16.18,16.38,42147,16.45,16.54,16.18,16.38,42147,0.0,1.0
2025-03-05,16.89,16.89,16.46,16.66,26664,16.89,16.89,16.46,16.66,26664,0.0,1.0
2025-03-06,16.74,16.92,16.56,16.78,80186,16.74,16.92,16.56,16.78,80186,0.0,1.0
2025-03-07,16.86,16.9235,16.6414,16.81,11660,16.86,16.9235,16.6414,16.81,11660,0.0,1.0
2025-03-10,16.36,16.85,16.24,16.68,11577,16.36,16.85,16.24,16.68,11577,0.0,1.0
2025-03-11,16.6,16.692,16.3387,16.52,9807,16.6,16.692,16.3387,16.52,9807,0.0,1.0
2025-03-12,16.65,16.67,16.5,16.67,2501,16.65,16.67,16.5,16.67,2501,0.0,1.0
2025-03-13,16.67,16.745,16.5101,16.63,19809,16.67,16.745,16.5101,16.63,19809,0.0,1.0
2025-03-14,17.11,17.2103,16.93,17.04,9823,17.11,17.2103,16.93,17.04,9823,0.0,1.0
2025-03-17,17.35,17.39,17.142,17.34,16596,17.35,17.39,17.142,17.34,16596,0.0,1.0
2025-03-18,17.38,17.46,17.37,17.41,30603,17.38,17.46,17.37,17.41,30603,0.0,1.0
2025-03-19,17.66,17.699,17.45,17.56,18540,17.66,17.699,17.45,17.56,18540,0.0,1.0
2025-03-20,17.56,17.825,17.45,17.56,6449,17.56,17.825,17.45,17.56,6449,0.0,1.0
2025-03-21,17.35,17.5386,17.22,17.44,12920,17.35,17.5386,17.22,17.44,12920,0.0,1.0
2025-03-24,17.67,17.7166,17.5,17.62,7424,17.67,17.7166,17.5,17.62,7424,0.0,1.0
2025-03-25,17.86,17.98,17.69,17.69,39962,17.86,17.98,17.69,17.69,39962,0.0,1.0
2025-03-26,17.78,18.04,17.69,18.04,18820,17.78,18.04,17.69,18.04,18820,0.0,1.0
2025-03-27,17.63,17.6873,17.48,17.48,8105,17.63,17.6873,17.48,17.48,8105,0.0,1.0
2025-03-28,17.55,17.765,17.31,17.75,12231,17.55,17.765,17.31,17.75,12231,0.0,1.0
2025-03-31,17.39,17.54,17.09,17.38,19822,17.39,17.54,17.09,17.38,19822,0.0,1.0
2025-04-01,17.51,17.51,17.22,17.27,19753,17.51,17.51,17.22,17.27,19753,0.0,1.0
2025-04-02,17.34,17.46,17.1374,17.36,33171,17.34,17.46,17.1374,17.36,33171,0.0,1.0
2025-04-03,16.71,16.87,16.48,16.87,39776,16.71,16.87,16.48,16.87,39776,0.0,1.0
2025-04-04,15.45,16.36959,15.32,16.3,55372,15.45,16.36959,15.32,16.3,55372,0.0,1.0
2025-04-07,15.38,15.65,15.0701,15.19,18162,15.38,15.65,15.0701,15.19,18162,0.0,1.0
2025-04-08,15.14,15.9652,15.0836,15.96,14436,15.14,15.9652,15.0836,15.96,14436,0.0,1.0
2025-04-09,16.47,16.47,15.28,15.47,25901,16.47,16.47,15.28,15.47,25901,0.0,1.0
2025-04-10,16.18,16.67,15.86,16.36,24131,16.18,16.67,15.86,16.36,24131,0.0,1.0
2025-04-11,16.87,16.87,16.49,16.49,31950,16.87,16.87,16.49,16.49,31950,0.0,1.0
2025-04-14,16.97,17.0889,16.72,16.96,11737,16.97,17.0889,16.72,16.96,11737,0.0,1.0
2025-04-15,17.14,17.43,16.8702,17.11,24101,17.14,17.43,16.8702,17.11,24101,0.0,1.0
2025-04-16,17.24,17.7799,17.09,17.37,14953,17.24,17.7799,17.09,17.37,14953,0.0,1.0
2025-04-17,17.5,17.53,17.0,17.24,19724,17.5,17.53,17.0,17.24,19724,0.0,1.0
2025-04-21,17.44,17.88,17.226,17.77,53419,17.44,17.88,17.226,17.77,53419,0.0,1.0
2025-04-22,17.53,17.65,17.1901,17.46,10157,17.53,17.65,17.1901,17.46,10157,0.0,1.0
2025-04-23,17.4,17.88,17.35,17.63,22641,17.4,17.88,17.35,17.63,22641,0.0,1.0
2025-04-24,17.73,17.9,17.32,17.63,9818,17.73,17.9,17.32,17.63,9818,0.0,1.0
2025-04-25,17.7,17.92,17.2517,17.52,22901,17.7,17.92,17.2517,17.52,22901,0.0,1.0
2025-04-28,17.75,17.86,17.27,17.86,23860,17.75,17.86,17.27,17.86,23860,0.0,1.0
2025-04-29,17.87,17.87,17.6051,17.73,7781,17.87,17.87,17.6051,17.73,7781,0.0,1.0
2025-04-30,17.75,17.8474,17.54,17.54,6278,17.75,17.8474,17.54,17.54,6278,0.0,1.0
2025-05-01,17.91,18.0,17.54,17.77,5645,17.91,18.0,17.54,17.77,5645,0.0,1.0
2025-05-02,18.09,18.31,17.7164,18.09,15812,18.09,18.31,17.7164,18.09,15812,0.0,1.0
2025-05-05,18.16,18.34,18.0329,18.23,16332,18.16,18.34,18.0329,18.23,16332,0.0,1.0
2025-05-06,18.32,18.35,18.1269,18.18,11017,18.32,18.35,18.1269,18.18,11017,0.0,1.0
2025-05-07,18.2,18.24,18.08,18.11,12761,18.2,18.24,18.08,18.11,12761,0.0,1.0
2025-05-08,18.0,18.33,17.64,18.14,11506,18.0,18.33,17.64,18.14,11506,0.0,1.0
2025-05-09,18.19,18.2199,17.9172,18.17,12242,18.19,18.2199,17.9172,18.17,12242,0.0,1.0
2025-05-12,18.21,18.29,17.855,18.26,20812,18.21,18.29,17.855,18.26,20812,0.0,1.0
2025-05-13,18.65,18.65,18.0,18.27,15183,18.65,18.65,18.0,18.27,15183,0.0,1.0
2025-05-14,18.27,18.64,18.0,18.43,11007,18.27,18.64,18.0,18.43,11007,0.0,1.0
2025-05-15,18.43,18.66,18.26,18.42,15454,18.43,18.66,18.26,18.42,15454,0.0,1.0
2025-05-16,18.3,18.7,18.16,18.3,13612,18.3,18.7,18.16,18.3,13612,0.0,1.0
2025-05-19,18.45,18.51,18.2,18.2,7574,18.45,18.51,18.2,18.2,7574,0.0,1.0
2025-05-20,18.7149,18.74,18.02,18.51,9795,18.7149,18.74,18.02,18.51,9795,0.0,1.0
2025-05-21,18.82,19.1999,18.76,18.76,109006,18.82,19.1999,18.76,18.76,109006,0.0,1.0
2025-05-22,18.83,19.1,18.65,18.75,12408,18.83,19.1,18.65,18.75,12408,0.0,1.0
2025-05-23,18.98,19.0,18.56,18.75,17580,18.98,19.0,18.56,18.75,17580,0.0,1.0
2025-05-27,19.07,19.39,18.875,19.17,81214,19.07,19.39,18.875,19.17,81214,0.0,1.0
2025-05-28,19.1,19.22,18.672,18.91,9867,19.1,19.22,18.672,18.91,9867,0.0,1.0
2025-05-29,19.03,19.21,18.78,19.1,34946,19.03,19.21,18.78,19.1,34946,0.0,1.0
2025-05-30,18.94,19.16,18.8,19.16,13607,18.94,19.16,18.8,19.16,13607,0.0,1.0
2025-06-02,19.38,19.38,19.1,19.1,33303,19.38,19.38,19.1,19.1,33303,0.0,1.0
2025-06-03,19.33,19.46,19.1701,19.37,9390,19.33,19.46,19.1701,19.37,9390,0.0,1.0
2025-06-04,19.5,19.5,19.22,19.22,16272,19.5,19.5,19.22,19.22,16272,0.0,1.0
2025-06-05,19.91,20.24,19.69,19.69,75678,19.91,20.24,19.69,19.69,75678,0.0,1.0
2025-06-06,19.8211,19.9059,19.5,19.72,9074,19.8211,19.9059,19.5,19.72,9074,0.0,1.0
2025-06-09,19.89,19.95,19.67,19.76,13737,19.89,19.95,19.67,19.76,13737,0.0,1.0
2025-06-10,19.8769,20.0,19.75,19.88,9817,19.8769,20.0,19.75,19.88,9817,0.0,1.0
2025-06-11,19.7291,20.12,19.34,20.01,35930,19.7291,20.12,19.34,20.01,35930,0.0,1.0
2025-06-12,19.8338,19.85,19.5016,19.7,21858,19.8338,19.85,19.5016,19.7,21858,0.0,1.0
2025-06-13,19.55,19.74,19.52,19.7,13051,19.55,19.74,19.52,19.7,13051,0.0,1.0
2025-06-16,19.615,19.81,19.52,19.72,13073,19.615,19.81,19.52,19.72,13073,0.0,1.0
2025-06-17,19.3829,19.7,19.31,19.7,22715,19.3829,19.7,19.31,19.7,22715,0.0,1.0
2025-06-18,19.531,19.6999,19.3811,19.49,11449,19.531,19.6999,19.3811,19.49,11449,0.0,1.0
2025-06-20,19.49,19.4999,19.12,19.38,10651,19.49,19.4999,19.12,19.38,10651,0.0,1.0
2025-06-23,19.51,19.67,19.0,19.16,13506,19.51,19.67,19.0,19.16,13506,0.0,1.0
2025-06-24,19.75,19.75,19.4401,19.55,4725,19.75,19.75,19.4401,19.55,4725,0.0,1.0
2025-06-25,19.91,19.9984,19.8692,19.89,7785,19.91,19.9984,19.8692,19.89,7785,0.0,1.0
2025-06-26,20.2134,20.249,19.86,19.86,22203,20.2134,20.249,19.86,19.86,22203,0.0,1.0
2025-06-27,20.1,20.225,20.0218,20.16,12213,20.1,20.225,20.0218,20.16,12213,0.0,1.0
2025-06-30,20.16,20.25,20.0,20.25,41647,20.16,20.25,20.0,20.25,41647,0.0,1.0
2025-07-01,20.425,20.4999,20.21,20.21,22990,20.425,20.4999,20.21,20.21,22990,0.0,1.0
2025-07-02,20.56,20.56,20.3,20.3,26933,20.56,20.56,20.3,20.3,26933,0.0,1.0
2025-07-03,20.67,20.77,20.4281,20.48,15285,20.67,20.77,20.4281,20.48,15285,0.0,1.0
2025-07-07,20.64,20.7,20.5,20.66,35495,20.64,20.7,20.5,20.66,35495,0.0,1.0
2025-07-08,20.5,20.64,20.4145,20.6,12200,20.5,20.64,20.4145,20.6,12200,0.0,1.0
2025-07-09,20.45,20.63,20.4,20.47,20741,20.45,20.63,20.4,20.47,20741,0.0,1.0
2025-07-10,20.73,20.76,20.51,20.51,17677,20.73,20.76,20.51,20.51,17677,0.0,1.0
2025-07-11,20.63,20.76,20.22,20.24,30623,20.63,20.76,20.22,20.24,30623,0.0,1.0
2025-07-14,20.7303,20.87,20.52,20.62,29853,20.7303,20.87,20.52,20.62,29853,0.0,1.0
2025-07-15,20.55,20.73,20.501,20.62,15637,20.55,20.73,20.501,20.62,15637,0.0,1.0
2025-07-16,20.75,20.7799,20.585,20.59,4960,20.75,20.7799,20.585,20.59,4960,0.0,1.0
2025-07-17,20.76,20.78,20.5,20.5,9640,20.76,20.78,20.5,20.5,9640,0.0,1.0
2025-07-18,20.93,20.93,20.55,20.55,8219,20.93,20.93,20.55,20.55,8219,0.0,1.0
2025-07-21,21.0,21.0,20.817,20.95,13144,21.0,21.0,20.817,20.95,13144,0.0,1.0
2025-07-22,21.5327,21.67,20.9,21.0,23137,21.5327,21.67,20.9,21.0,23137,0.0,1.0
2025-07-23,21.6,21.8677,21.59,21.59,63644,21.6,21.8677,21.59,21.59,63644,0.0,1.0
2025-07-24,21.55,21.7199,21.335,21.41,11698,21.55,21.7199,21.335,21.41,11698,0.0,1.0
2025-07-25,21.5693,21.79,21.36,21.75,104770,21.5693,21.79,21.36,21.75,104770,0.0,1.0
2025-07-28,21.1,21.55,21.1,21.55,28491,21.1,21.55,21.1,21.55,28491,0.0,1.0
2025-07-29,21.28,21.385354,21.1,21.1,14457,21.28,21.385354,21.1,21.1,14457,0.0,1.0
2025-07-30,21.0,21.43,21.0,21.43,12890,21.0,21.43,21.0,21.43,12890,0.0,1.0
2025-07-31,20.94,21.245,20.89,21.2,13404,20.94,21.245,20.89,21.2,13404,0.0,1.0
2025-08-01,20.86,20.94,20.75,20.88,8398,20.86,20.94,20.75,20.88,8398,0.0,1.0
2025-08-04,21.24,21.4799,21.0,21.05,39825,21.24,21.4799,21.0,21.05,39825,0.0,1.0
2025-08-05,21.33,21.5,21.0,21.5,14025,21.33,21.5,21.0,21.5,14025,0.0,1.0
2025-08-06,21.595,21.65,21.5,21.62,76258,21.595,21.65,21.5,21.62,76258,0.0,1.0
2025-08-07,21.709,21.9,21.6,21.6,11967,21.709,21.9,21.6,21.6,11967,0.0,1.0
2025-08-08,21.8288,21.85,21.61,21.61,10091,21.8288,21.85,21.61,21.61,10091,0.0,1.0
2025-08-11,21.6914,21.92,21.41,21.9,67863,21.6914,21.92,21.41,21.9,67863,0.0,1.0
2025-08-12,21.88,21.88,21.61,21.88,57104,21.88,21.88,21.61,21.88,57104,0.0,1.0
2025-08-13,21.93,21.975,21.695,21.82,14612,21.93,21.975,21.695,21.82,14612,0.0,1.0
2025-08-14,21.775,21.8759,21.65,21.67,14481,21.775,21.8759,21.65,21.67,14481,0.0,1.0
2025-08-15,21.8611,21.9799,21.5037,21.86,9034,21.8611,21.9799,21.5037,21.86,9034,0.0,1.0
2025-08-18,21.7701,21.88,21.63,21.88,26814,21.7701,21.88,21.63,21.88,26814,0.0,1.0
2025-08-19,21.5063,21.8,21.12,21.8,28184,21.5063,21.8,21.12,21.8,28184,0.0,1.0
2025-08-20,21.5096,21.525,21.2723,21.5,23342,21.5096,21.525,21.2723,21.5,23342,0.0,1.0
2025-08-21,21.64,21.9045,21.3839,21.52,21509,21.64,21.9045,21.3839,21.52,21509,0.0,1.0
2025-08-22,22.195,22.2115,21.7238,21.77,15631,22.195,22.2115,21.7238,21.77,15631,0.0,1.0
2025-08-25,22.2958,22.55,22.2958,22.3,38119,22.2958,22.55,22.2958,22.3,38119,0.0,1.0
2025-08-26,22.44,22.45,22.3479,22.42,20592,22.44,22.45,22.3479,22.42,20592,0.0,1.0
2025-08-27,22.372,22.41,22.14,22.36,121538,22.372,22.41,22.14,22.36,121538,0.0,1.0
2025-08-28,22.258,22.4,22.12,22.4,27005,22.258,22.4,22.12,22.4,27005,0.0,1.0
2025-08-29,22.415,22.415,22.2132,22.3,9263,22.415,22.415,22.2132,22.3,9263,0.0,1.0
2025-09-02,22.45,22.45,22.1957,22.39,73965,22.45,22.45,22.1957,22.39,73965,0.0,1.0
2025-09-03,22.47,22.536,22.3235,22.49,12853,22.47,22.536,22.3235,22.49,12853,0.0,1.0
2025-09-04,22.33,22.6815,22.31,22.67,82488,22.33,22.6815,22.31,22.67,82488,0.0,1.0
2025-09-05,22.6,22.910125,22.39,22.79,30650,22.6,22.910125,22.39,22.79,30650,0.0,1.0
2025-09-08,22.83,23.13,22.63,22.63,55762,22.83,23.13,22.63,22.63,55762,0.0,1.0
2025-09-09,22.86,23.0986,22.8114,23.07,42700,22.86,23.0986,22.8114,23.07,42700,0.0,1.0
2025-09-10,23.07,23.1867,22.88,22.88,18370,23.07,23.1867,22.88,22.88,18370,0.0,1.0
2025-09-11,23.43,23.46,23.1295,23.21,49866,23.43,23.46,23.1295,23.21,49866,0.0,1.0
2025-09-12,23.43,23.65,23.32,23.65,33640,23.43,23.65,23.32,23.65,33640,0.0,1.0
2025-09-15,23.06,23.6543,23.01,23.43,131203,23.06,23.6543,23.01,23.43,131203,0.0,1.0
2025-09-16,23.43,23.6061,23.29,23.29,41162,23.43,23.6061,23.29,23.29,41162,0.0,1.0
2025-09-17,23.4,23.5815,23.4,23.43,24227,23.4,23.5815,23.4,23.43,24227,0.0,1.0
2025-09-18,23.49,23.5602,23.28,23.47,18245,23.49,23.5602,23.28,23.47,18245,0.0,1.0
2025-09-19,23.84,23.84,23.45,23.45,17676,23.84,23.84,23.45,23.45,17676,0.0,1.0
2025-09-22,23.93,24.076,23.5034,23.52,48385,23.93,24.076,23.5034,23.52,48385,0.0,1.0
2025-09-23,23.99,24.35,23.97,24.16,152266,23.99,24.35,23.97,24.16,152266,0.0,1.0
2025-09-24,23.83,24.08,23.75,23.96,17671,23.83,24.08,23.75,23.96,17671,0.0,1.0
2025-09-25,23.75,24.0319,23.65,23.98,59427,23.75,24.0319,23.65,23.98,59427,0.0,1.0
2025-09-26,24.04,24.17,23.875,23.9,32329,24.04,24.17,23.875,23.9,32329,0.0,1.0
2025-09-29,24.15,24.47,24.14,24.27,70089,24.15,24.47,24.14,24.27,70089,0.0,1.0
2025-09-30,24.37,24.39,24.21,24.34,59833,24.37,24.39,24.21,24.34,59833,0.0,1.0
2025-10-01,24.34,24.47,24.151,24.36,101820,24.34,24.47,24.151,24.36,101820,0.0,1.0
2025-10-02,24.36,24.75,24.005,24.68,23124,24.36,24.75,24.005,24.68,23124,0.0,1.0
2025-10-03,24.61,24.699,24.37,24.4,25010,24.61,24.699,24.37,24.4,25010,0.0,1.0
2025-10-06,24.76,24.9968,24.54,24.92,30540,24.76,24.9968,24.54,24.92,30540,0.0,1.0
2025-10-07,24.73,24.877124,24.4,24.74,25323,24.73,24.877124,24.4,24.74,25323,0.0,1.0
2025-10-08,24.91,24.97,24.5,24.73,31105,24.91,24.97,24.5,24.73,31105,0.0,1.0
2025-10-09,24.4999,24.89,24.36,24.85,35000,24.4999,24.89,24.36,24.85,35000,0.0,1.0
2025-10-10,23.7,24.568,23.7,24.46,159609,23.7,24.568,23.7,24.46,159609,0.0,1.0
2025-10-13,24.52,24.6,24.15,24.49,128907,24.52,24.6,24.15,24.49,128907,0.0,1.0
2025-10-14,24.56,24.8499,24.0559,24.36,28649,24.56,24.8499,24.0559,24.36,28649,0.0,1.0
2025-10-15,24.65,24.8267,24.48,24.48,16264,24.65,24.8267,24.48,24.48,16264,0.0,1.0
2025-10-16,24.78,25.0,24.51,24.66,47529,24.78,25.0,24.51,24.66,47529,0.0,1.0
2025-10-17,24.34,24.75,24.1601,24.75,49400,24.34,24.75,24.1601,24.75,49400,0.0,1.0
2025-10-20,24.55,24.7,24.51,24.65,20249,24.55,24.7,24.51,24.65,20249,0.0,1.0
2025-10-21,24.038,24.5,23.7001,24.5,70396,24.038,24.5,23.7001,24.5,70396,0.0,1.0
2025-10-22,23.78,24.1952,23.31,24.13,131725,23.78,24.1952,23.31,24.13,131725,0.0,1.0
2025-10-23,24.1,24.2099,23.9089,24.1,16938,24.1,24.2099,23.9089,24.1,16938,0.0,1.0
2025-10-24,24.11,24.2449,23.76,24.15,28490,24.11,24.2449,23.76,24.15,28490,0.0,1.0
2025-10-27,23.93,24.21,23.6,24.21,88162,23.93,24.21,23.6,24.21,88162,0.0,1.0
2025-10-28,24.15,24.15,23.78,23.9,17369,24.15,24.15,23.78,23.9,17369,0.0,1.0
2025-10-29,24.06,24.608,23.8,24.42,141579,24.06,24.608,23.8,24.42,141579,0.0,1.0
2025-10-30,24.08,24.1236,23.84,23.84,19273,24.08,24.1236,23.84,23.84,19273,0.0,1.0
2025-10-31,23.94,24.098,23.825,24.01,28281,23.94,24.098,23.825,24.01,28281,0.0,1.0
2025-11-03,23.95,24.13,23.75,24.13,77320,23.95,24.13,23.75,24.13,77320,0.0,1.0
2025-11-04,23.27,23.72,23.175,23.5,64218,23.27,23.72,23.175,23.5,64218,0.0,1.0
2025-11-05,23.69,23.845,23.34,23.58,27098,23.69,23.845,23.34,23.58,27098,0.0,1.0
2025-11-06,23.87,23.93,23.55,23.79,10119,23.87,23.93,23.55,23.79,10119,0.0,1.0
2025-11-07,23.73,23.8514,23.45,23.63,34294,23.73,23.8514,23.45,23.63,34294,0.0,1.0
2025-11-10,24.55,24.5533,24.23,24.27,28957,24.55,24.5533,24.23,24.27,28957,0.0,1.0
2025-11-11,24.06,24.43,23.92,24.38,102460,24.06,24.43,23.92,24.38,102460,0.0,1.0
2025-11-12,24.45,24.64,24.11,24.48,21239,24.45,24.64,24.11,24.48,21239,0.0,1.0
2025-11-13,24.6,24.718,24.245,24.65,47437,24.6,24.718,24.245,24.65,47437,0.0,1.0
2025-11-14,24.3,24.3349,23.9,24.02,45927,24.3,24.3349,23.9,24.02,45927,0.0,1.0
2025-11-17,24.25,24.3,24.115,24.21,16274,24.25,24.3,24.115,24.21,16274,0.0,1.0
2025-11-18,23.75,24.07,23.57,23.97,20717,23.75,24.07,23.57,23.97,20717,0.0,1.0
2025-11-19,23.93,24.0,23.6826,23.88,11345,23.93,24.0,23.6826,23.88,11345,0.0,1.0
2025-11-20,23.36,24.25,23.3105,24.11,15335,23.36,24.25,23.3105,24.11,15335,0.0,1.0
2025-11-21,23.58,23.5993,23.0001,23.42,34650,23.58,23.5993,23.0001,23.42,34650,0.0,1.0
2025-11-24,23.79,23.79,23.487,23.66,20922,23.79,23.79,23.487,23.66,20922,0.0,1.0
2025-11-25,24.24,24.24,23.7,24.0,18838,24.24,24.24,23.7,24.0,18838,0.0,1.0
2025-11-26,24.65,24.65,24.12,24.17,11443,24.65,24.65,24.12,24.17,11443,0.0,1.0