date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-25,25.674,25.92,24.34,25.2,5400,17.1893317059723,17.3540343467633,16.2961881172924,16.871977837131,8065.44444958443,0.0,1.0
2008-11-26,22.89,25.765,22.89,25.765,160100,15.3253798687274,17.2502582926064,15.3253798687274,17.2502582926064,239125.491921938,0.0,1.0
2008-11-28,24.77,24.77,24.648,24.7,1800,16.5840829772117,16.5840829772117,16.5024011797463,16.5372163721086,2688.48148319482,0.0,1.0
2008-12-01,24.62,24.9,24.62,24.9,500,16.483654537705,16.6711209581176,16.483654537705,16.6711209581176,746.800411998558,0.0,1.0
2008-12-02,24.74,25.23,24.66,25.23,1800,16.5639972893104,16.8920635250324,16.5104354549068,16.8920635250324,2688.48148319481,0.0,1.0
2008-12-03,24.83,24.83,22.6,22.6,7200,16.6242543530144,16.6242543530144,15.1312182190143,15.1312182190143,10753.9259327793,0.0,1.0
2008-12-04,24.85,25.85,24.7,24.98,4000,16.6376448116153,17.3071677416602,16.5372163721086,16.7246827925212,5974.40329598848,0.0,1.0
2008-12-05,24.824,24.84,23.75,24.69,2700,16.6202372154342,16.6309495823149,15.901169588566,16.5305211428081,4032.7222247922,0.0,1.0
2008-12-08,25.21,28.0,25.21,28.0,3500,16.8786730664315,18.7466420412567,16.8786730664315,18.7466420412567,5227.6028839899,0.0,1.0
2008-12-09,26.0,26.0,25.23,25.23,1500,17.4075961811669,17.4075961811669,16.8920635250324,16.8920635250324,2240.40123599568,0.0,1.0
2008-12-10,25.654,28.99,24.983,28.99,7900,17.1759412473714,19.4094697420011,16.7266913613113,19.4094697420011,11799.4465095772,0.0,1.0
2008-12-11,25.3,25.3,25.3,25.3,800,16.9389301301355,16.9389301301355,16.9389301301355,16.9389301301355,1194.88065919769,0.0,1.0
2008-12-12,25.157,25.49,24.87,25.49,2500,16.8431883511391,17.066139486844,16.6510352702162,17.066139486844,3734.00205999279,0.0,1.0
2008-12-15,25.22,25.34,25.12,25.34,1600,16.8853682957319,16.9657110473373,16.8184160027274,16.9657110473373,2389.76131839539,0.0,1.0
2008-12-16,25.211,25.66,25.05,25.06,2500,16.8793425893615,17.1799583849517,16.7715493976243,16.7782446269247,3734.0020599928,0.0,1.0
2008-12-17,25.88,25.88,25.8499,25.85,3500,17.3272534295616,17.3272534295616,17.3071007893672,17.3071677416602,5227.60288398989,0.0,1.0
2008-12-18,25.98,25.98,25.884,25.91,900,17.394205722566,17.394205722566,17.3299315212817,17.3473391174629,1344.24074159741,0.0,1.0
2008-12-19,26.18,26.35,25.68,25.68,9000,17.528110308575,17.6419292066826,17.1933488435526,17.1933488435526,13442.4074159741,0.0,1.0
2008-12-22,25.55,25.55,25.55,25.55,300,17.1063108626467,17.1063108626467,17.1063108626467,17.1063108626467,448.080247199136,0.0,1.0
2008-12-23,25.55,25.55,25.55,25.55,0,17.1063108626467,17.1063108626467,17.1063108626467,17.1063108626467,0,0.0,1.0
2008-12-24,25.55,25.55,25.55,25.55,0,17.1063108626467,17.1063108626467,17.1063108626467,17.1063108626467,0,0.0,1.0
2008-12-26,25.7692,25.79,25.514,25.75,700,17.2530702889126,17.2669963658575,17.0822080371651,17.2402154486557,1045.52057679798,0.0,1.0
2008-12-29,25.57,25.57,25.57,25.57,300,17.1956734271657,17.1956734271657,17.1956734271657,17.1956734271657,446.100586434804,0.113472,1.0
2008-12-30,25.5068,26.09,25.492,26.09,2800,17.1531718018002,17.5453703447303,17.143218889531,17.5453703447303,4163.6054733915,0.0,1.0
2008-12-31,25.9,27.554,25.634,25.654,1600,17.4175964710047,18.529901666489,17.238713047789,17.2521629292338,2379.2031276523,0.0,1.0
2009-01-02,25.79,26.037,25.72,25.72,900,17.3436221230584,17.5097281589016,17.2965475380016,17.2965475380016,1338.30175930441,0.0,1.0
2009-01-05,25.31,25.52,25.31,25.52,153000,17.0208249683834,17.1620487235537,17.0208249683834,17.1620487235537,227511.29908175,0.0,1.0
2009-01-06,25.533,25.74,25.533,25.66,2300,17.1707911464928,17.3099974194464,17.1707911464928,17.2561978936673,3420.10449600017,0.0,1.0
2009-01-07,25.53,25.53,25.53,25.53,0,17.1687736642761,17.1687736642761,17.1687736642761,17.1687736642761,0,0.0,1.0
2009-01-08,25.63,25.68,25.51,25.51,6200,17.2360230715001,17.269647775112,17.1553237828313,17.1553237828313,9219.41211965261,0.0,1.0
2009-01-09,25.62,25.62,25.62,25.62,1200,17.2292981307777,17.2292981307777,17.2292981307777,17.2292981307777,1784.40234573921,0.0,1.0
2009-01-12,25.45,25.46,25.22,25.46,3700,17.1149741384969,17.1216990792193,16.9603005018818,17.1216990792193,5501.90723269594,0.0,1.0
2009-01-13,25.5,25.51,25.46,25.46,6700,17.1485988421089,17.1553237828313,17.1216990792193,17.1216990792193,9962.91309704398,0.0,1.0
2009-01-14,25.286,25.33,25.1,25.1,8900,17.0046851106497,17.0342748498282,16.8796012132131,16.8796012132131,13234.3173975658,0.0,1.0
2009-01-15,25.46,26.15,25.1364,25.1364,4900,17.1216990792193,17.5857199890646,16.9040799974426,16.9040799974426,7286.30957843516,0.0,1.0
2009-01-16,25.4299,26.1,25.26,26.1,4000,17.1014570076449,17.5520952854527,16.9872002647714,17.5520952854527,5948.00781913074,0.0,1.0
2009-01-20,25.1,25.9,25.0,25.17,7700,16.8796012132131,17.4175964710047,16.8123518059891,16.9266757982699,11449.9150518266,0.0,1.0
2009-01-21,24.952,25.5,24.715,24.75,4600,16.7800720905216,17.1485988421089,16.6206909954009,16.6442282879292,6840.20899200035,0.0,1.0
2009-01-22,24.95,24.95,24.83,24.95,2500,16.7787271023772,16.7787271023772,16.6980278137084,16.7787271023772,3717.5048869567,0.0,1.0
2009-01-23,25.03,25.7,24.84,24.9,3400,16.8325266281563,17.2830976565568,16.7047527544308,16.7451023987652,5055.80664626113,0.0,1.0
2009-01-26,25.13,25.13,24.85,25.13,200,16.8997760353803,16.8997760353803,16.7114776951532,16.8997760353803,297.400390956536,0.0,1.0
2009-01-27,25.2,25.24,24.94,25.19,3800,16.9468506204371,16.9737503833266,16.7720021616548,16.9401256797147,5650.60742817417,0.0,1.0
2009-01-28,25.344,25.89,25.22,25.89,5500,17.0436897668396,17.4108715302824,16.9603005018818,17.4108715302824,8178.51075130473,0.0,1.0
2009-01-29,25.23,25.24,25.23,25.23,1600,16.9670254426042,16.9737503833266,16.9670254426042,16.9670254426042,2379.2031276523,0.0,1.0
2009-01-30,25.01,25.01,25.01,25.01,200,16.8190767467115,16.8190767467115,16.8190767467115,16.8190767467115,297.400390956537,0.0,1.0
2009-02-02,25.04,25.15,24.8,24.8,6600,16.8392515688787,16.9132259168251,16.6778529915412,16.6778529915412,9814.21290156571,0.0,1.0
2009-02-03,25.0,25.09,24.99,24.99,500,16.8243833974356,16.8849511776663,16.8176536440766,16.8176536440766,742.969278856619,0.017891,1.0
2009-02-04,25.05,25.05,25.0,25.0,900,16.8580321642305,16.8580321642305,16.8243833974356,16.8243833974356,1337.34470194191,0.0,1.0
2009-02-05,25.08,25.08,25.0,25.07,4500,16.8782214243074,16.8782214243074,16.8243833974356,16.8714916709484,6686.72350970957,0.0,1.0
2009-02-06,25.03,25.12,25.02,25.02,9200,16.8445726575125,16.9051404377433,16.8378429041535,16.8378429041535,13670.6347309618,0.0,1.0
2009-02-09,25.3585,25.36,25.285,25.285,1000,17.0656450553548,17.0666545183586,17.0161813681663,17.0161813681663,1485.93855771324,0.0,1.0
2009-02-10,25.21,25.79,25.21,25.79,2300,16.965708217974,17.3560339127945,16.965708217974,17.3560339127945,3417.65868274046,0.0,1.0
2009-02-11,25.1,26.09,24.94,26.09,3200,16.8916809310253,17.5579265135638,16.7840048772817,17.5579265135638,4755.00338468237,0.0,1.0
2009-02-12,24.94,25.09,24.11,24.11,10300,16.7840048772817,16.8849511776663,16.2254353484869,16.2254353484869,15305.1671444464,0.0,1.0
2009-02-13,25.09,25.09,25.09,25.09,200,16.8849511776663,16.8849511776663,16.8849511776663,16.8849511776663,297.187711542649,0.0,1.0
2009-02-17,24.74,24.91,24.05,24.05,2300,16.6494098101022,16.7638156172048,16.185056828333,16.185056828333,3417.65868274046,0.0,1.0
2009-02-18,24.71,24.71,24.7088,24.7088,800,16.6292205500253,16.6292205500253,16.6284129796222,16.6284129796222,1188.75084617059,0.0,1.0
2009-02-19,24.59,24.72,24.59,24.72,1900,16.5484635097176,16.6359503033843,16.5484635097176,16.6359503033843,2823.28325965516,0.0,1.0
2009-02-20,24.55,24.586,24.55,24.57,700,16.5215444962817,16.545771608374,16.5215444962817,16.5350040029997,1040.15699039927,0.0,1.0
2009-02-23,24.47,25.39,24.46,25.39,10400,16.4677064694099,17.0868437784356,16.460976716051,17.0868437784356,15453.7610002177,0.0,1.0
2009-02-24,24.4,24.49,24.4,24.46,1700,16.4205981958971,16.4811659761279,16.4205981958971,16.460976716051,2526.09554811251,0.0,1.0
2009-02-25,24.498,24.9,24.47,24.9,8900,16.4865497788151,16.7570858638458,16.4677064694099,16.7570858638458,13224.8531636478,0.0,1.0
2009-02-26,24.33,24.38,24.33,24.35,3900,16.3734899223843,16.4071386891792,16.3734899223843,16.3869494291023,5795.16037508164,0.0,1.0
2009-02-27,24.2,24.29,24.2,24.29,1300,16.2860031287176,16.3465709089484,16.2860031287176,16.3465709089484,1931.72012502722,0.0,1.0
2009-03-02,24.01,24.36,23.2,24.36,5100,16.1581378148971,16.3936791824612,15.6130277928202,16.3936791824612,7578.28664433754,0.0,1.0
2009-03-03,23.91,24.8,23.9,24.8,12400,16.1075785238618,16.707149619062,16.1008417699832,16.707149619062,18406.4910539339,0.024872,1.0
2009-03-04,24.02,24.05,23.94,23.95,2200,16.181682816527,16.201893078163,16.1277887854978,16.1345255393764,3265.66776763343,0.0,1.0
2009-03-05,23.91,23.91,23.91,23.91,6900,16.1075785238618,16.1075785238618,16.1075785238618,16.1075785238618,10242.3216348503,0.0,1.0
2009-03-06,23.9299,23.9299,23.8,23.8,1900,16.1209846640803,16.1209846640803,16.0334742311966,16.0334742311966,2820.34943568342,0.0,1.0
2009-03-09,23.66,24.29,23.44,24.29,11100,15.9391596768955,16.3635751712507,15.7909510915651,16.3635751712507,16476.7782821505,0.0,1.0
2009-03-10,23.962,23.962,23.948,23.96,1200,16.1426096440308,16.1426096440308,16.1331781886007,16.1412622932551,1781.27332780005,0.0,1.0
2009-03-11,23.75,24.14,23.75,24.0268,2300,15.9997904618034,16.2625238630709,15.9997904618034,16.1862638091645,3414.10721161676,0.0,1.0
2009-03-12,24.246,24.29,24.246,24.27,1300,16.3339334541846,16.3635751712507,16.3339334541846,16.3501016634934,1929.71277178339,0.0,1.0
2009-03-13,24.45,24.45,24.37,24.37,3300,16.4713632333091,16.4713632333091,16.4174692022799,16.4174692022799,4898.50165145016,0.0,1.0
2009-03-16,24.32,24.41,24.32,24.38,2500,16.3837854328866,16.4444162177945,16.3837854328866,16.4242059561586,3710.98609958345,0.0,1.0
2009-03-17,24.27,24.64,23.54,24.28,4900,16.3501016634934,16.5993615570036,15.8583186303516,16.356838417372,7273.53275518353,0.0,1.0
2009-03-18,24.61,24.864,24.41,24.41,600,16.5791512953676,16.7502648438854,16.4444162177945,16.4444162177945,890.636663900027,0.0,1.0
2009-03-19,24.83,24.97,24.83,24.97,1600,16.727359880698,16.8216744349992,16.727359880698,16.8216744349992,2375.0311037334,0.0,1.0
2009-03-20,24.66,26.4,24.6,24.76,46100,16.6128350647609,17.7850302396467,16.572414541489,16.6802026035474,68430.5836763186,0.0,1.0
2009-03-23,24.95,24.95,24.8299,24.83,2500,16.8082009272418,16.8082009272418,16.7272925131592,16.727359880698,3710.98609958345,0.0,1.0
2009-03-24,24.8,25.0,24.8,24.9,21400,16.707149619062,16.8418846966351,16.707149619062,16.7745171578486,31766.0410124343,0.0,1.0
2009-03-25,24.7844,25.39,24.7844,25.39,4300,16.6966402830113,17.1046180979026,16.6966402830113,17.1046180979026,6382.89609128353,0.0,1.0
2009-03-26,25.08,25.19,24.9194,25.19,3000,16.8957787276644,16.9698830203295,16.7875864603732,16.9698830203295,4453.18331950012,0.0,1.0
2009-03-27,24.99,25.09,24.6028,24.9799,2300,16.8351479427565,16.902515481543,16.574300832575,16.828343821339,3414.10721161676,0.0,1.0
2009-03-30,24.77,25.44,24.7594,25.44,8500,16.6869393574261,17.1383018672959,16.6797983983147,17.1383018672959,12617.3527385837,0.0,1.0
2009-03-31,24.89,24.89,24.89,24.89,100,16.7677804039699,16.7677804039699,16.7677804039699,16.7677804039699,148.439443983338,0.0,1.0
2009-04-01,24.9284,24.93,24.914,24.92,1400,16.793649538864,16.7947274194845,16.7839486132787,16.7879906656059,2078.15221576672,0.0,1.0
2009-04-02,25.04,25.99,24.61,25.0394,8000,16.9186452913547,17.5605268020091,16.62810944969,16.9182398925058,11840.1914899393,0.073943,1.0
2009-04-03,25.028,25.03,24.96,25.03,2000,16.910537314378,16.9118886438741,16.8645921115101,16.9118886438741,2960.04787248483,0.0,1.0
2009-04-06,24.96,25.59,24.3601,24.98,14900,16.8645921115101,17.2902609027862,16.4592608291505,16.8781054064712,22052.356650012,0.0,1.0
2009-04-07,24.86,25.59,24.49,24.84,9500,16.7970256367044,17.2902609027862,16.5470296799232,16.7835123417432,14060.2273943029,0.0,1.0
2009-04-08,24.93,24.93,24.8594,24.8594,1200,16.8443221690684,16.8443221690684,16.7966202378555,16.7966202378555,1776.0287234909,0.0,1.0
2009-04-09,25.2,25.2,24.18,25.0794,3000,17.0267516510438,17.0267516510438,16.3375736080254,16.9452664824281,4440.07180872727,0.0,1.0
2009-04-13,25.29,25.79,25.0008,25.79,8000,17.087561478369,17.4253938523976,16.8921592332308,17.4253938523976,11840.1914899393,0.0,1.0
2009-04-14,25.15,25.2294,24.6299,25.21,2300,16.992968413641,17.0466161946367,16.6415551781764,17.0335082985244,3404.05505335756,0.0,1.0
2009-04-15,25.26,25.36,25.148,25.1494,2200,17.0672915359273,17.134858010733,16.9916170841449,16.9925630147921,3256.05265973332,0.0,1.0
2009-04-16,25.26,25.26,25.26,25.26,0,17.0672915359273,17.0672915359273,17.0672915359273,17.0672915359273,0,0.0,1.0
2009-04-17,25.3,25.6212,25.2744,25.3,3000,17.0943181258496,17.3113416429256,17.0770211082993,17.0943181258496,4440.07180872725,0.0,1.0
2009-04-20,25.08,25.154,24.82,24.82,1000,16.945671881277,16.9956710726332,16.7699990467821,16.7699990467821,1480.02393624241,0.0,1.0
2009-04-21,25.16,25.16,25.1099,25.1099,700,16.9997250611215,16.9997250611215,16.9658742572439,16.9658742572439,1036.0167553697,0.0,1.0
2009-04-22,25.14,25.21,25.1268,25.21,1100,16.9862117661604,17.0335082985244,16.977292991486,17.0335082985244,1628.02632986666,0.0,1.0
2009-04-23,25.27,25.27,25.16,25.16,1100,17.0740481834078,17.0740481834078,16.9997250611215,16.9997250611215,1628.02632986667,0.0,1.0
2009-04-24,25.38,25.84,25.2,25.84,2900,17.1483713056941,17.4591770898005,17.0267516510438,17.4591770898005,4292.06941510303,0.0,1.0
2009-04-27,25.3,25.34,25.3,25.34,1300,17.0943181258496,17.1213447157719,17.0943181258496,17.1213447157719,1924.03111711514,0.0,1.0
2009-04-28,25.27,25.32,25.26,25.2968,3300,17.0740481834078,17.1078314208107,17.0672915359273,17.0921559986558,4884.0789896,0.0,1.0
2009-04-29,25.27,25.27,25.27,25.27,0,17.0740481834078,17.0740481834078,17.0740481834078,17.0740481834078,0,0.0,1.0
2009-04-30,25.35,25.5132,25.216,25.37,4400,17.1281013632524,17.2383698501354,17.0375622870128,17.1416146582136,6512.10531946665,0.0,1.0
2009-05-01,25.31,25.99,25.31,25.314,3700,17.1010747733301,17.5605268020091,17.1010747733301,17.1037774323224,5476.08856409696,0.0,1.0
2009-05-04,25.4568,25.49,25.43,25.43,1400,17.2394076711884,17.2618907929745,17.2212586451683,17.2212586451683,2067.3285695055,0.057936,1.0
2009-05-05,25.48,25.5,25.48,25.5,5500,17.2551187683401,17.2686628176088,17.2551187683401,17.2686628176088,8121.64795162874,0.0,1.0
2009-05-06,25.6099,25.6099,25.58,25.58,2000,17.3430873683404,17.3430873683404,17.3228390146837,17.3228390146837,2953.326527865,0.0,1.0
2009-05-07,25.444,25.61,25.21,25.61,9700,17.2307394796564,17.3431550885867,17.0722741032125,17.3431550885867,14323.6336601452,0.0,1.0
2009-05-08,26.49,26.49,25.59,26.19,6400,17.9390932564101,17.9390932564101,17.329611039318,17.7359325173794,9450.64488916798,0.0,1.0
2009-05-11,25.56,26.39,25.16,26.39,18200,17.3092949654149,17.8713730100665,17.0384139800407,17.8713730100665,26875.2714035715,0.0,1.0
2009-05-12,26.14,26.14,25.5244,25.548,18100,17.7020723942076,17.7020723942076,17.2851865577166,17.3011685358537,26727.6050771783,0.0,1.0
2009-05-13,25.4868,25.52,25.4868,25.52,1200,17.2597237450915,17.2822068668775,17.2597237450915,17.2822068668775,1771.99591671899,0.0,1.0
2009-05-14,25.54,25.56,25.3901,25.3901,4600,17.2957509161462,17.3092949654149,17.1942382668772,17.1942382668772,6792.65101408951,0.0,1.0
2009-05-15,25.52,25.57,25.5068,25.5068,1600,17.2822068668775,17.3160669900493,17.2732677943602,17.2732677943602,2362.661222292,0.0,1.0
2009-05-18,25.71,27.2,25.18,25.55,11500,17.4108753349303,18.4199070054494,17.0519580293094,17.3025229407806,16981.6275352237,0.0,1.0
2009-05-19,25.71,25.98,25.66,25.98,4600,17.4108753349303,17.5937200000579,17.3770152117585,17.5937200000579,6792.65101408949,0.0,1.0
2009-05-20,25.7564,26.25,25.7564,26.25,4900,17.4422975292337,17.7765646651855,17.4422975292337,17.7765646651855,7235.64999326925,0.0,1.0
2009-05-21,26.122,26.19,25.09,25.57,20600,17.6898827498658,17.7359325173794,16.9910098076002,17.3160669900493,30419.2632370094,0.0,1.0
2009-05-22,26.19,26.19,25.5,25.52,3800,17.7359325173794,17.7359325173794,17.2686628176088,17.2822068668775,5611.32040294349,0.0,1.0
2009-05-26,25.75,25.75,25.55,25.5899,4800,17.4379634334677,17.4379634334677,17.3025229407806,17.3295433190717,7087.983666876,0.0,1.0
2009-05-27,25.5,25.98,25.5,25.98,8400,17.2686628176088,17.5937200000579,17.2686628176088,17.5937200000579,12403.971417033,0.0,1.0
2009-05-28,25.5482,25.57,25.48,25.48,800,17.3013039763464,17.3160669900493,17.2551187683401,17.2551187683401,1181.330611146,0.0,1.0
2009-05-29,25.78,25.78,25.75,25.75,2700,17.4582795073708,17.4582795073708,17.4379634334677,17.4379634334677,3986.99081261774,0.0,1.0
2009-06-01,25.95,25.99,25.675,25.99,3300,17.5734039261548,17.6004920246923,17.3871732487101,17.6004920246923,4872.98877097726,0.0,1.0
2009-06-02,25.9,26.97,25.9,26.97,6000,17.5679382250725,18.2937179123631,17.5679382250725,18.2937179123631,8845.65951957966,0.041929,1.0
2009-06-03,25.73,26.42,25.38,26.42,8000,17.4526274336338,17.9206535871202,17.2152228630247,17.9206535871202,11794.2126927729,0.0,1.0
2009-06-04,25.91,26.5,25.8655,26.5,29300,17.5747212128041,17.9749174889738,17.5445369173981,17.9749174889738,43196.3039872809,0.0,1.0
2009-06-05,25.83,25.8361,25.76,25.76,900,17.5204573109506,17.524594933467,17.4729763968288,17.4729763968288,1326.84892793696,0.0,1.0
2009-06-08,25.661,25.7,25.2184,25.6999,6000,17.4058248182851,17.4322784704387,17.1056097812806,17.4322106405614,8845.65951957969,0.0,1.0
2009-06-09,25.72,25.7985,25.45,25.7,3800,17.4458444459021,17.4990908995958,17.2627037771465,17.4322784704387,5602.25102906712,0.0,1.0
2009-06-10,25.68,25.8295,25.68,25.8295,2600,17.4187124949753,17.5201181615641,17.4187124949753,17.5201181615641,3833.1191251512,0.0,1.0
2009-06-11,25.8899,25.94,25.8096,25.81,9800,17.5610874074635,17.5950701759992,17.506620015978,17.5068913354873,14447.9105486468,0.0,1.0
2009-06-12,26.5,27.06,25.85,25.85,7700,17.9749174889738,18.3547648019483,17.534023286414,17.534023286414,11351.9297167939,0.0,1.0
2009-06-15,25.691,26.444,25.64,26.444,1900,17.4261737814802,17.9369327576763,17.3915805440486,17.9369327576763,2801.12551453356,0.0,1.0
2009-06-16,25.66,25.978,25.51,25.66,11400,17.4051465195119,17.6208455293796,17.3034017035366,17.4051465195119,16806.7530872014,0.0,1.0
2009-06-17,25.64,25.8,25.56,25.56,25800,17.3915805440486,17.5001083477556,17.3373166421951,17.3373166421951,38036.3359341926,0.0,1.0
2009-06-18,25.65,25.65,25.5699,25.6101,3900,17.3983635317803,17.3983635317803,17.3440318000494,17.3712994107308,5749.67868772678,0.0,1.0
2009-06-19,25.6324,25.66,25.6324,25.65,3400,17.3864254733725,17.4051465195119,17.3864254733725,17.3983635317803,5012.54039442848,0.0,1.0
2009-06-22,25.54,25.54,25.33,25.48,2000,17.3237506667317,17.3237506667317,17.1813079243662,17.2830527403416,2948.55317319322,0.0,1.0
2009-06-23,25.58,25.59,25.5761,25.59,1300,17.3508826176584,17.3576656053901,17.3482372524431,17.3576656053901,1916.5595625756,0.0,1.0
2009-06-24,25.58,25.925,25.58,25.74,10200,17.3508826176584,17.5848956944017,17.3508826176584,17.4594104213654,15037.6211832855,0.0,1.0
2009-06-25,25.715,25.88,25.56,25.88,8500,17.4424529520362,17.5543722496091,17.3373166421951,17.5543722496091,12531.3509860712,0.0,1.0
2009-06-26,25.72,25.72,25.72,25.72,0,17.4458444459021,17.4458444459021,17.4458444459021,17.4458444459021,0,0.0,1.0
2009-06-29,25.82,26.34,25.72,26.34,2000,17.513674323219,17.8663896852667,17.4458444459021,17.8663896852667,2948.55317319322,0.0,1.0
2009-06-30,25.8199,25.8199,25.74,25.76,2000,17.5136064933416,17.5136064933416,17.4594104213654,17.4729763968288,2948.55317319323,0.0,1.0
2009-07-01,25.901,25.901,25.4801,25.5,1000,17.5686165238456,17.5686165238456,17.2831205702189,17.2966187158049,1474.27658659662,0.0,1.0
2009-07-02,25.62,26.5,25.5968,25.7,22200,17.4459156672733,18.0451508658369,17.430117648402,17.5003915944154,32601.5561950091,0.100105,1.0
2009-07-06,25.63,25.63,25.508,25.56,4200,17.452725158166,17.452725158166,17.3696493692742,17.4050587219166,6167.86198283958,0.0,1.0
2009-07-07,25.49,25.55,25.48,25.52,13000,17.3573922856673,17.3982492310239,17.3505827947745,17.3778207583456,19091.0013754558,0.0,1.0
2009-07-08,25.55,25.69,25.11,25.69,11000,17.3982492310239,17.4935821035226,17.0986316317421,17.4935821035226,16153.9242407703,0.0,1.0
2009-07-09,25.5,25.79,25.4861,25.6,17000,17.36420177656,17.5616770124503,17.3547365842191,17.4322966854877,24965.1556448269,0.0,1.0
2009-07-10,25.4358,25.73,25.1732,25.73,3000,17.3204848450285,17.5208200670937,17.1416676141844,17.5208200670937,4405.61570202826,0.0,1.0
2009-07-13,25.58,25.58,25.01,25.53,2300,17.4186777037022,17.4186777037022,17.0305367228144,17.3846302492383,3377.63870488833,0.0,1.0
2009-07-14,25.4496,25.6299,25.16,25.16,2500,17.3298819424605,17.4526570632571,17.1326790862059,17.1326790862059,3671.34641835688,0.0,1.0
2009-07-15,25.7275,26.19,25.43,25.6999,12900,17.5191176943705,17.8340566481611,17.3165353403107,17.5003234995065,18944.1475187216,0.0,1.0
2009-07-16,25.8,25.8,25.24,25.24,5900,17.5684865033431,17.5684865033431,17.187155013348,17.187155013348,8664.37754732225,0.0,1.0
2009-07-17,25.7682,25.82,25.7682,25.8185,1700,17.5468323223041,17.5821054851286,17.5468323223041,17.5810840614947,2496.51556448268,0.0,1.0
2009-07-20,25.93,26.18,25.82,25.8994,4500,17.6570098849491,17.8272471572683,17.5821054851286,17.6361728428172,6608.42355304239,0.0,1.0
2009-07-21,25.954,25.98,25.93,25.93,2800,17.6733526630917,17.6910573394129,17.6570098849491,17.6570098849491,4111.90798855972,0.0,1.0
2009-07-22,25.66,26.34,25.25,25.25,12300,17.4731536308443,17.9361990115526,17.1939645042408,17.1939645042408,18063.0243783159,0.0,1.0
2009-07-23,26.04,26.11,25.95,25.95,5200,17.7319142847695,17.7795807210189,17.6706288667346,17.6706288667346,7636.40055018235,0.0,1.0
2009-07-24,26.03,26.1,25.44,26.011,6500,17.7251047938768,17.7727712301261,17.3233448312034,17.7121667611805,9545.5006877279,0.0,1.0
2009-07-27,26.05,26.67,26.0,26.0,18900,17.7387237756623,18.160912211014,17.7046763211985,17.7046763211985,27755.3789227781,0.0,1.0
2009-07-28,26.11,26.59,25.83,25.83,15600,17.7795807210189,18.1064362838718,17.5889149760214,17.5889149760214,22909.201650547,0.0,1.0
2009-07-29,26.13,26.13,26.05,26.05,1100,17.7931997028045,17.7931997028045,17.7387237756623,17.7387237756623,1615.39242407703,0.0,1.0
2009-07-30,26.31,26.44,26.23,26.44,5500,17.9157705388743,18.0042939204803,17.8612946117321,18.0042939204803,8076.96212038515,0.0,1.0
2009-07-31,25.94,26.34,25.94,26.0848,2800,17.6638193758419,17.9361990115526,17.6638193758419,17.7624208039691,4111.9079885597,0.0,1.0
2009-08-03,26.36,26.37,26.02,26.02,5200,17.9498179933381,17.9566274842309,17.718295302984,17.718295302984,7636.40055018234,0.0,1.0
2009-08-04,26.37,26.37,26.3044,26.3044,2200,17.984453106866,17.984453106866,17.9397136254929,17.9397136254929,3225.78616404253,0.040863,1.0
2009-08-05,26.332,26.36,26.332,26.36,1800,17.9585369438755,17.9776330639738,17.9585369438755,17.9776330639738,2639.27958876206,0.0,1.0
2009-08-06,26.319,26.36,26.3001,26.3001,1500,17.9496708881155,17.9776330639738,17.9367810070492,17.9367810070492,2199.39965730173,0.0,1.0
2009-08-07,26.31,26.4299,26.31,26.35,1000,17.9435328495125,18.0253051637906,17.9435328495125,17.9708130210815,1466.26643820115,0.0,1.0
2009-08-10,26.43,26.79,26.37,26.79,12500,18.0253733642195,18.2708949083406,17.984453106866,18.2708949083406,18328.3304775144,0.0,1.0
2009-08-11,26.3035,26.38,26.24,26.33,3400,17.9390998216326,17.9912731497583,17.8957925492668,17.957172935297,4985.30588988389,0.0,1.0
2009-08-12,26.46,26.72,26.3201,26.5,8700,18.0458334928963,18.2231546080948,17.9504210928337,18.0731136644653,12756.51801235,0.0,1.0
2009-08-13,26.5028,26.51,26.5,26.5,2900,18.0750232764751,18.0799337073575,18.0731136644653,18.0731136644653,4252.17267078333,0.0,1.0
2009-08-14,26.406,26.72,26.22,26.22,13100,18.0090052612781,18.2231546080948,17.8821524634823,17.8821524634823,19208.0903404351,0.0,1.0
2009-08-17,26.196,26.34,26.18,26.34,4500,17.8657843605409,17.9639929781893,17.8548722919133,17.9639929781893,6598.19897190515,0.0,1.0
2009-08-18,26.41,26.42,26.25,26.36,3700,18.011733278435,18.0185533213273,17.902612592159,17.9776330639738,5425.18582134425,0.0,1.0
2009-08-19,26.31,27.3,26.2828,26.72,6100,17.9435328495125,18.6187170958454,17.9249823328456,18.2231546080948,8944.22527302701,0.0,1.0
2009-08-20,26.512,26.512,26.4,26.4,600,18.081297715936,18.081297715936,18.0049132355428,18.0049132355428,879.759862920688,0.0,1.0
2009-08-21,26.68,26.7,26.52,26.7,4000,18.1958744365258,18.2095145223103,18.0867537502498,18.2095145223103,5865.06575280459,0.0,1.0
2009-08-24,26.77,26.9699,26.6894,26.85,44100,18.2572548225561,18.3935874799722,18.2022852768445,18.3118151656941,64662.3499246705,0.0,1.0
2009-08-25,26.75,26.86,26.52,26.86,12000,18.2436147367716,18.3186352085863,18.0867537502498,18.3186352085863,17595.1972584137,0.0,1.0
2009-08-26,26.74,26.95,26.6915,26.95,6400,18.2367946938793,18.3800155946166,18.2037174858519,18.3800155946166,9384.10520448735,0.0,1.0
2009-08-27,26.7688,27.09,26.52,26.8,25600,18.256436417409,18.4754961951081,18.0867537502498,18.2777149512328,37536.4208179494,0.0,1.0
2009-08-28,26.78,26.79,26.76,26.78,17700,18.2640748654483,18.2708949083406,18.2504347796638,18.2640748654483,25952.9159561603,0.0,1.0
2009-08-31,26.7299,26.77,26.52,26.77,12700,18.2299064505581,18.2572548225561,18.0867537502498,18.2572548225561,18621.5837651546,0.0,1.0
2009-09-01,26.58,26.95,26.42,26.95,9500,18.1276740076033,18.3800155946166,18.0185533213273,18.3800155946166,13929.5311629109,0.0,1.0
2009-09-02,26.5,26.61,26.1901,26.61,3200,18.1243922029635,18.1996255290891,17.9124394050881,18.1996255290891,4678.77758604972,0.075188,1.0
2009-09-03,26.5192,26.78,26.2401,26.78,700,18.1375238380691,18.3158952149194,17.9466363715088,18.3158952149194,1023.48259694837,0.0,1.0
2009-09-04,26.63,26.79,26.42,26.79,9600,18.2133043156573,18.3227346082035,18.0696770566904,18.3227346082035,14036.3327581492,0.0,1.0
2009-09-08,26.74,26.91,26.7161,26.91,2400,18.2885376417828,18.4048073276132,18.2721914918337,18.4048073276132,3509.08318953729,0.0,1.0
2009-09-09,26.82,27.3,26.78,27.3,1600,18.3432527880559,18.6715436656945,18.3158952149194,18.6715436656945,2339.38879302486,0.0,1.0
2009-09-10,26.9661,26.97,26.7,26.8,7700,18.4431763239372,18.445843687318,18.2611800686463,18.3295740014877,11258.3085664321,0.0,1.0
2009-09-11,26.9697,27.29,26.59,27.29,20900,18.4456385055195,18.6647042724104,18.1859467425208,18.6647042724104,30558.2661088871,0.0,1.0
2009-09-14,27.0,27.05,26.8,27.05,800,18.4663618671704,18.5005588335911,18.3295740014877,18.5005588335911,1169.69439651243,0.0,1.0
2009-09-15,27.05,27.05,26.98,27.0,2000,18.5005588335911,18.5005588335911,18.4526830806021,18.4663618671704,2924.23599128107,0.0,1.0
2009-09-16,27.18,27.32,27.0432,27.32,3900,18.5894709462849,18.6852224522628,18.4959080461579,18.6852224522628,5702.26018299808,0.0,1.0
2009-09-17,27.1961,27.23,27.04,27.2,26600,18.6004823694723,18.6236679127056,18.493719440307,18.6031497328531,38892.3386840383,0.0,1.0
2009-09-18,27.23,27.23,27.03,27.13,15100,18.6236679127056,18.6236679127056,18.4868800470228,18.5552739798642,22077.981734172,0.0,1.0
2009-09-21,27.17,27.32,27.0118,27.24,3800,18.5826315530007,18.6852224522628,18.4744323512457,18.6305073059897,5556.04838343404,0.0,1.0
2009-09-22,27.2139,27.23,27.14,27.14,3700,18.6126564895181,18.6236679127056,18.5621133731483,18.5621133731483,5409.83658386998,0.0,1.0
2009-09-23,27.15,27.24,27.15,27.2199,11400,18.5689527664325,18.6305073059897,18.5689527664325,18.6167601254886,16668.1451503021,0.0,1.0
2009-09-24,27.1,27.1,26.99,27.02,4500,18.5347558000118,18.5347558000118,18.4595224738863,18.4800406537387,6579.5309803824,0.0,1.0
2009-09-25,27.06,27.18,26.98,27.18,5000,18.5073982268752,18.5894709462849,18.4526830806021,18.5894709462849,7310.58997820269,0.0,1.0
2009-09-28,27.18,27.2887,26.98,27.25,6100,18.5894709462849,18.6638151512834,18.4526830806021,18.6373466992738,8918.91977340725,0.0,1.0
2009-09-29,27.17,27.22,27.022,27.22,3600,18.5826315530007,18.6168285194214,18.4814085323955,18.6168285194214,5263.62478430594,0.0,1.0
2009-09-30,27.18,27.29,27.09,27.29,21100,18.5894709462849,18.6647042724104,18.5279164067276,18.6647042724104,30850.6897080152,0.0,1.0
2009-10-01,27.0,27.27,26.97,27.27,22600,18.4663618671704,18.6510254858421,18.445843687318,18.6510254858421,33043.8667014761,0.0,1.0
2009-10-02,26.8699,26.93,26.7,26.89,24900,18.411219258817,18.452399697801,18.2948040078458,18.4249917517218,36339.8263088737,0.049475,1.0
2009-10-05,27.0,27.0,26.8601,26.97,8000,18.5003636034395,18.5003636034395,18.4045043120277,18.4798076438802,11675.4462036542,0.0,1.0
2009-10-06,27.08,27.23,26.96,27.23,25600,18.5551794955979,18.6579592933948,18.4729556573604,18.6579592933948,37361.4278516933,0.0,1.0
2009-10-07,27.14,27.14,27.0401,27.13,21500,18.5962914147166,18.5962914147166,18.5278400693839,18.5894394281968,31377.7616723206,0.0,1.0
2009-10-08,27.2055,27.27,27.11,27.14,11500,18.6411719264213,18.6853672394739,18.5757354551573,18.5962914147166,16783.4539177528,0.0,1.0
2009-10-09,27.13,27.16,27.02,27.02,12300,18.5894394281968,18.6099953877562,18.5140675764791,18.5140675764791,17950.9985381183,0.0,1.0
2009-10-12,27.21,27.37,27.18,27.37,3800,18.6442553203552,18.7538871046719,18.6236993607958,18.7538871046719,5545.83694673573,0.0,1.0
2009-10-13,27.215,27.25,27.1601,27.25,4700,18.6476813136151,18.6716632664344,18.6100639076214,18.6716632664344,6859.32464464682,0.0,1.0
2009-10-14,27.32,27.65,27.208,27.65,2700,18.7196271720729,18.9457427272261,18.6428849230512,18.9457427272261,3940.46309373328,0.0,1.0
2009-10-15,27.308,27.31,27.1,27.1,3600,18.7114047882492,18.7127751855531,18.5688834686375,18.5688834686375,5253.95079164436,0.0,1.0
2009-10-16,27.28,27.28,27.1901,27.1901,13400,18.6922192259937,18.6922192259937,18.6306198671808,18.6306198671808,19556.3723911208,0.0,1.0
2009-10-19,27.4,27.41,27.1,27.22,14400,18.7744430642312,18.781295050751,18.5688834686375,18.651107306875,21015.8031665776,0.0,1.0
2009-10-20,27.34,27.79,27.33,27.34,3600,18.7333311451125,19.0416705385031,18.7264791585927,18.7333311451125,5253.95079164437,0.0,1.0
2009-10-21,27.28,27.39,27.2768,27.38,11100,18.6922192259937,18.7675910777115,18.6900265903074,18.7607390911917,16199.6816075702,0.0,1.0
2009-10-22,27.33,27.33,27.15,27.2045,5700,18.7264791585927,18.7264791585927,18.6031434012364,18.6404867277693,8318.75542010359,0.0,1.0
2009-10-23,27.13,27.31,27.13,27.31,8300,18.5894394281968,18.7127751855531,18.5894394281968,18.7127751855531,12113.2754362912,0.0,1.0
2009-10-26,27.1,27.27,27.0224,27.19,3200,18.5688834686375,18.6853672394739,18.5157120532439,18.6305513473156,4670.17848146166,0.0,1.0
2009-10-27,27.14,27.41,27.14,27.41,1200,18.5962914147166,18.781295050751,18.5962914147166,18.781295050751,1751.31693054813,0.0,1.0
2009-10-28,26.97,27.13,26.94,27.13,6000,18.4798076438802,18.5894394281968,18.4592516843208,18.5894394281968,8756.58465274061,0.0,1.0
2009-10-29,27.06,27.09,27.01,27.01,2300,18.5414755225583,18.5620314821177,18.5072155899593,18.5072155899593,3356.69078355057,0.0,1.0
2009-10-30,26.98,27.1,26.92,27.0799,15800,18.4866596304,18.5688834686375,18.4455477112812,18.5551109757327,23059.0062522169,0.0,1.0
2009-11-02,27.01,27.05,26.92,26.99,5900,18.5072155899593,18.5346235360385,18.4455477112812,18.4935116169198,8610.64157519497,0.0,1.0
2009-11-03,26.931,26.95,26.89,26.89,7200,18.4802160222768,18.4932539378545,18.4520815728722,18.4520815728722,10492.4747506339,0.039596,1.0
2009-11-04,27.01,27.25,27.01,27.0325,4400,18.5344263028367,18.6991157627656,18.5344263028367,18.549865939705,6412.0679031652,0.0,1.0
2009-11-05,27.12,27.12,26.9916,27.09,29500,18.6099089719708,18.6099089719708,18.5218001109088,18.5893227894797,42990.000714403,0.0,1.0
2009-11-06,27.13,27.13,27.04,27.07,2700,18.6167710328012,18.6167710328012,18.5550124853278,18.5755986678189,3934.67803148773,0.0,1.0
2009-11-09,27.31,27.5,27.26,27.5,8900,18.7402881277479,18.870667283525,18.705977823596,18.870667283525,12969.8646223114,0.0,1.0
2009-11-10,27.35,27.4695,27.16,27.2801,22900,18.7677363710694,18.8497379979923,18.6373572152923,18.7197705658651,33371.8988596552,0.0,1.0
2009-11-11,27.42,27.42,27.4055,27.414,800,18.815770796882,18.815770796882,18.8058208086779,18.8116535603838,1165.83052784822,0.0,1.0
2009-11-12,27.36,27.43,27.32,27.43,12600,18.7745984318997,18.8226328577123,18.7471501885782,18.8226328577123,18361.8308136095,0.0,1.0
2009-11-13,27.38,27.41,27.11,27.29,8700,18.7883225535605,18.8089087360516,18.6030469111404,18.7265640060871,12678.4069903494,0.0,1.0
2009-11-16,27.64,27.64,27.5455,27.5833,2400,18.9667361351502,18.9667361351502,18.9018896603032,18.927828250242,3497.49158354465,0.0,1.0
2009-11-17,27.63,27.68,27.49,27.68,25400,18.9598740743198,18.9941843784717,18.8638052226946,18.9941843784717,37015.1192591809,0.0,1.0
2009-11-18,27.55,27.61,27.5101,27.5101,18700,18.9049775876768,18.9461499526591,18.8775979649636,18.8775979649636,27251.2885884521,0.0,1.0
2009-11-19,27.49,27.54,27.4325,27.54,5700,18.8638052226946,18.8981155268464,18.8243483729199,18.8981155268464,8306.54251091855,0.0,1.0
2009-11-20,27.42,27.48,27.3782,27.48,4100,18.815770796882,18.8569431618642,18.787087382611,18.8569431618642,5974.88145522211,0.0,1.0
2009-11-23,27.52,27.56,27.47,27.54,15400,18.8843914051857,18.9118396485072,18.8500811010338,18.8981155268464,22442.2376610782,0.0,1.0
2009-11-24,27.51,27.57,27.43,27.43,25900,18.8775293443553,18.9187017093376,18.8226328577123,18.8226328577123,37743.7633390861,0.0,1.0
2009-11-25,27.55,27.55,27.54,27.55,600,18.9049775876768,18.9049775876768,18.8981155268464,18.9049775876768,874.372895886165,0.0,1.0
2009-11-27,27.47,27.49,27.25,27.25,10400,18.8500811010338,18.8638052226946,18.6991157627656,18.6991157627656,15155.7968620269,0.0,1.0
2009-11-30,27.49,27.49,27.4,27.4023,11400,18.8638052226946,18.8638052226946,18.8020466752212,18.8036249492122,16613.0850218371,0.0,1.0
2009-12-01,27.62,27.68,27.4,27.68,8600,18.9530120134894,18.9941843784717,18.8020466752212,18.9941843784717,12532.6781743684,0.0,1.0
2009-12-02,27.56,27.64,27.54,27.64,16600,18.9349792038333,18.9899428589968,18.9212382900424,18.9899428589968,24161.4207797694,0.033721,1.0
2009-12-03,27.51,27.63,27.47,27.63,5300,18.9006269193561,18.9830724021014,18.8731450917743,18.9830724021014,7714.18856221554,0.0,1.0
2009-12-04,27.52,27.62,27.5192,27.62,1900,18.9074973762515,18.9762019452059,18.9069477396999,18.9762019452059,2765.46382419048,0.0,1.0
2009-12-07,27.51,27.55,27.47,27.51,11300,18.9006269193561,18.9281087469379,18.8731450917743,18.9006269193561,16447.2322175539,0.0,1.0
2009-12-08,27.41,27.47,27.41,27.46,5500,18.8319223504017,18.8731450917743,18.8319223504017,18.8662746348789,8005.29001739349,0.0,1.0
2009-12-09,27.3682,27.43,27.36,27.41,6300,18.8032038405788,18.8456632641926,18.7975700659245,18.8319223504017,9169.69583810525,0.0,1.0
2009-12-10,27.4,27.42,27.33,27.33,9800,18.8250518935063,18.8387928072971,18.7769586952382,18.7769586952382,14263.9713037193,0.0,1.0
2009-12-11,27.42,27.42,27.36,27.41,4400,18.8387928072971,18.8387928072971,18.7975700659245,18.8319223504017,6404.2320139148,0.0,1.0
2009-12-14,27.52,27.52,27.42,27.42,6900,18.9074973762515,18.9074973762515,18.8387928072971,18.8387928072971,10043.0002036391,0.0,1.0
2009-12-15,27.38,27.78,27.05,27.38,33300,18.8113109797154,19.086129255533,18.5845859021658,18.8113109797154,48468.3922871278,0.0,1.0
2009-12-16,27.52,27.5425,27.51,27.51,2500,18.9074973762515,18.9229559042663,18.9006269193561,18.9006269193561,3638.76818972432,0.0,1.0
2009-12-17,27.44,27.48,27.4304,27.4593,1500,18.852533721088,18.8800155486698,18.8459380824684,18.8657937028962,2183.26091383459,0.0,1.0
2009-12-18,27.4307,27.47,27.3901,27.3901,4600,18.8461441961753,18.8731450917743,18.8182501411798,18.8182501411798,6695.33346909272,0.0,1.0
2009-12-21,27.5,27.53,27.4,27.52,5200,18.8937564624607,18.914367833147,18.8250518935063,18.9074973762515,7568.63783462655,0.0,1.0
2009-12-22,27.5,27.5,27.41,27.5,5500,18.8937564624607,18.8937564624607,18.8319223504017,18.8937564624607,8005.29001739347,0.0,1.0
2009-12-23,27.4954,27.4954,27.4954,27.4954,100,18.8905960522888,18.8905960522888,18.8905960522888,18.8905960522888,145.550727588972,0.0,1.0
2009-12-24,27.6,27.65,27.565,27.65,5600,18.9624610314151,18.9968133158923,18.938414432281,18.9968133158923,8150.84074498244,0.0,1.0
2009-12-28,27.47,27.59,27.47,27.59,6200,18.8731450917743,18.9555905745196,18.8731450917743,18.9555905745196,9024.14511051631,0.0,1.0
2009-12-29,27.4,27.47,27.19,27.19,15100,18.8804490744999,18.9286837984128,18.735744902761,18.735744902761,21913.6736826245,0.080631,1.0
2009-12-30,27.48,27.48,27.4373,27.4595,4900,18.9355744732575,18.9355744732575,18.9061512916706,18.9214485898259,7111.05967184505,0.0,1.0
2009-12-31,27.3,27.5,27.3,27.49,57300,18.8115423260528,18.949355822947,18.8115423260528,18.9424651481023,83155.8610605552,0.0,1.0
2010-01-04,27.4995,27.5299,27.4601,27.4601,1400,18.9490112892047,18.9699589407326,18.9218620303166,18.9218620303166,2031.73133481287,0.0,1.0
2010-01-05,27.57,27.59,27.5,27.59,62400,18.9975905468599,19.0113718965493,18.949355822947,19.0113718965493,90557.168065945,0.0,1.0
2010-01-06,27.56,27.6099,27.5001,27.5899,7600,18.9906998720152,19.0250843394903,18.9494247296954,19.0113029898009,11029.3986746984,0.0,1.0
2010-01-07,27.5601,27.5999,27.52,27.5799,12000,18.9907687787637,19.0181936646456,18.9631371726364,19.0044123149562,17414.8400126817,0.0,1.0
2010-01-08,27.62,27.67,27.56,27.67,34800,19.0320439210835,19.066497295307,18.9906998720152,19.066497295307,50503.0360367769,0.0,1.0
2010-01-11,27.65,27.73,27.59,27.59,27600,19.0527159456176,19.1078413443752,19.0113718965493,19.0113718965493,40054.1320291679,0.0,1.0
2010-01-12,27.66,27.66,27.59,27.65,43800,19.0596066204623,19.0596066204623,19.0113718965493,19.0527159456176,63564.1660462882,0.0,1.0
2010-01-13,27.67,27.67,27.59,27.66,7200,19.066497295307,19.066497295307,19.0113718965493,19.0596066204623,10448.904007609,0.0,1.0
2010-01-14,27.698,27.71,27.63,27.69,5400,19.0857911848722,19.0940599946858,19.0389345959282,19.0802786449964,7836.67800570676,0.0,1.0
2010-01-15,27.66,27.66,27.61,27.65,6500,19.0596066204623,19.0596066204623,19.0251532462387,19.0527159456176,9433.03834020259,0.0,1.0
2010-01-19,27.67,27.72,27.65,27.65,8700,19.066497295307,19.1009506695305,19.0527159456176,19.0527159456176,12625.7590091942,0.0,1.0
2010-01-20,27.638,27.64,27.638,27.64,2000,19.0444471358039,19.0458252707729,19.0444471358039,19.0458252707729,2902.47333544696,0.0,1.0
2010-01-21,27.554,27.63,27.5108,27.59,6500,18.9865654671084,19.0389345959282,18.9567977517792,19.0113718965493,9433.03834020259,0.0,1.0
2010-01-22,27.4,27.5,27.358,27.42,20700,18.8804490744999,18.949355822947,18.8515082401521,18.8942304241893,30040.5990218759,0.0,1.0
2010-01-25,27.42,27.43,27.26,27.3855,3600,18.8942304241893,18.901121099034,18.783979626674,18.8704575959751,5224.45200380451,0.0,1.0
2010-01-26,27.3519,27.45,27.31,27.3419,4200,18.8473049284968,18.9149024487234,18.8184330008975,18.8404142536521,6095.19400443861,0.0,1.0
2010-01-27,27.34,27.37,27.17,27.31,7200,18.8391050254316,18.8597770499658,18.7219635530716,18.8184330008975,10448.904007609,0.0,1.0
2010-01-28,27.2819,27.3044,27.2207,27.2263,3200,18.7990702045839,18.8145742229845,18.7568992745343,18.7607580524473,4643.95733671512,0.0,1.0
2010-01-29,27.2581,27.374,27.23,27.23,4600,18.7826703984535,18.8625333199036,18.7633076021398,18.7633076021398,6675.68867152798,0.0,1.0
2010-02-01,27.35,27.37,27.27,27.27,3400,18.8459957002763,18.8597770499658,18.7908703015187,18.7908703015187,4934.20467025983,0.0,1.0
2010-02-02,27.4594,27.4594,27.35,27.3654,2400,18.9402718462992,18.9402718462992,18.8648125959155,18.8754348304302,3479.49388133396,0.027417,1.0
2010-02-03,27.31,27.41,27.3,27.3,23700,18.8372223763968,18.9061979251936,18.8303248215171,18.8303248215171,34360.0020781729,0.0,1.0
2010-02-04,27.125,27.22,27.12,27.22,3000,18.7096176111228,18.7751443824797,18.706168833683,18.7751443824797,4349.36735166746,0.0,1.0
2010-02-05,27.0975,27.15,26.976,27.15,9000,18.6906493352037,18.726861498322,18.6068440434156,18.726861498322,13048.1020550024,0.0,1.0
2010-02-08,27.1045,27.21,27.1045,27.21,2500,18.6954776236195,18.7682468276,18.6954776236195,18.7682468276,3624.47279305621,0.0,1.0
2010-02-09,27.18,27.22,27.09,27.09,4400,18.747554162961,18.7751443824797,18.6854761690439,18.6854761690439,6379.07211577895,0.0,1.0
2010-02-10,27.11,27.18,27.06,27.18,4000,18.6992712788033,18.747554162961,18.6647835044049,18.747554162961,5799.15646888994,0.0,1.0
2010-02-11,27.1699,27.17,27.0799,27.08,3200,18.7405876325325,18.7406566080813,18.6785096386155,18.6785786141642,4639.32517511197,0.0,1.0
2010-02-12,27.1899,27.1899,27.12,27.13,1300,18.7543827422919,18.7543827422919,18.706168833683,18.7130663885626,1884.72585238923,0.0,1.0
2010-02-16,27.2701,27.33,27.152,27.33,6200,18.8097011324269,18.8510174861562,18.7282410092979,18.8510174861562,8988.69252677942,0.0,1.0
2010-02-17,27.309,27.3599,27.2701,27.28,5600,18.8365326209088,18.8716411752464,18.8097011324269,18.8165297117578,8118.81905644594,0.0,1.0
2010-02-18,27.3135,27.35,27.27,27.35,5000,18.8396365206047,18.8648125959155,18.8096321568781,18.8648125959155,7248.94558611243,0.0,1.0
2010-02-19,27.3499,27.37,27.3,27.34,9900,18.8647436203667,18.8786077056749,18.8303248215171,18.8579150410358,14352.9122605026,0.0,1.0
2010-02-22,27.3499,27.4,27.29,27.4,14100,18.8647436203667,18.8993003703139,18.8234272666375,18.8993003703139,20442.0265528371,0.0,1.0
2010-02-23,27.31,27.4,27.2501,27.3348,33800,18.8372223763968,18.8993003703139,18.7959060226675,18.8543283124984,49002.8721621201,0.0,1.0
2010-02-24,27.3399,27.35,27.31,27.34,3300,18.857846065487,18.8648125959155,18.8372223763968,18.8579150410358,4784.30408683422,0.0,1.0
2010-02-25,27.2452,27.28,27.19,27.26,9400,18.7925262207765,18.8165297117578,18.7544517178407,18.8027346019984,13628.0177018914,0.0,1.0
2010-02-26,27.42,27.42,27.3456,27.3456,1500,18.9130954800733,18.9130954800733,18.8617776717685,18.8617776717685,2174.68367583372,0.0,1.0
2010-03-01,27.45,27.49,27.42,27.46,7600,18.9337881447123,18.961378364231,18.9130954800733,18.940685699592,11018.3972908909,0.0,1.0
2010-03-02,27.474,27.52,27.43,27.455,11600,18.9636669729401,18.9954180350626,18.9332963917794,18.9505524038025,16805.7370156712,0.019318,1.0
2010-03-03,27.5199,27.5363,27.45,27.45,6400,18.9953490110145,19.0066689549017,18.9471012013979,18.9471012013979,9272.13076726688,0.0,1.0
2010-03-04,27.5399,27.56,27.47,27.56,5200,19.009153820633,19.0230276542996,18.9609060110164,19.0230276542996,7533.60624840434,0.0,1.0
2010-03-05,27.58,27.64,27.5405,27.61,17100,19.0368324639181,19.0782468927737,19.0095679649216,19.0575396783459,24773.9743937912,0.0,1.0
2010-03-08,27.6548,27.68,27.6548,27.68,7200,19.0884624518914,19.1058565120107,19.0884624518914,19.1058565120107,10431.1471131752,0.0,1.0
2010-03-09,27.7,27.73,27.65,27.68,5000,19.1196613216292,19.1403685360569,19.0851492975829,19.1058565120107,7243.85216192722,0.0,1.0
2010-03-10,27.67,27.73,27.6,27.6,5400,19.0989541072014,19.1403685360569,19.0506372735366,19.0506372735366,7823.36033488142,0.0,1.0
2010-03-11,27.753,27.76,27.6201,27.7,7400,19.1562440671182,19.1610757504847,19.0645111072032,19.1196613216292,10720.9011996523,0.0,1.0
2010-03-12,27.73,27.81,27.7125,27.81,9600,19.1403685360569,19.1955877745309,19.1282893276407,19.1955877745309,13908.1961509003,0.0,1.0
2010-03-15,27.79,27.79,27.6701,27.7,4300,19.1817829649124,19.1817829649124,19.0990231312495,19.1196613216292,6229.71285925744,0.0,1.0
2010-03-16,27.9,27.9,27.74,27.74,6400,19.2577094178142,19.2577094178142,19.1472709408662,19.1472709408662,9272.13076726687,0.0,1.0
2010-03-17,27.97,27.98,27.886,27.95,9800,19.306026251479,19.3129286562882,19.2480460510813,19.2922214418605,14197.9502373774,0.0,1.0
2010-03-18,27.9,27.97,27.89,27.97,7300,19.2577094178142,19.306026251479,19.250807013005,19.306026251479,10576.0241564138,0.0,1.0
2010-03-19,27.8465,27.85,27.8465,27.85,2500,19.2207815520847,19.223197393768,19.2207815520847,19.223197393768,3621.92608096362,0.0,1.0
2010-03-22,27.86,27.86,27.71,27.71,1900,19.2300997985772,19.2300997985772,19.1265637264384,19.1265637264384,2752.66382153235,0.0,1.0
2010-03-23,27.894,27.9299,27.81,27.81,26200,19.2535679749287,19.2783476081939,19.1955877745309,19.1955877745309,37957.7853284986,0.0,1.0
2010-03-24,27.83,27.8526,27.78,27.78,8600,19.2093925841495,19.2249920190184,19.1748805601032,19.1748805601032,12459.4257185148,0.0,1.0
2010-03-25,27.79,27.849,27.73,27.79,10700,19.1817829649124,19.222507153287,19.1403685360569,19.1817829649124,15501.8436265243,0.0,1.0
2010-03-26,27.788,27.8499,27.77,27.83,7000,19.1804024839506,19.2231283697199,19.1679781552939,19.2093925841495,10141.3930266981,0.0,1.0
2010-03-29,27.792,27.86,27.792,27.8241,5000,19.1831634458743,19.2300997985772,19.1831634458743,19.205320165312,7243.85216192723,0.0,1.0
2010-03-30,27.87,27.88,27.7701,27.87,8200,19.2370022033865,19.2439046081957,19.168047179342,19.2370022033865,11879.9175455606,0.0,1.0
2010-03-31,27.86,27.89,27.77,27.86,30100,19.2300997985772,19.250807013005,19.1679781552939,19.2300997985772,43607.990014802,0.0,1.0
2010-04-01,27.93,27.99,27.86,27.99,10900,19.278416632242,19.3198310610975,19.2300997985772,19.3198310610975,15791.5977130014,0.0,1.0
2010-04-05,27.85,27.87,27.802,27.86,17200,19.2672954776133,19.2811319555146,19.2340879306501,19.274213716564,24861.8183364953,0.063888,1.0
2010-04-06,27.9078,27.94,27.84,27.84,10200,19.3072828987482,19.3295596281693,19.2603772386626,19.2603772386626,14743.6364553635,0.0,1.0
2010-04-07,27.86,27.91,27.86,27.8635,3800,19.274213716564,19.3088049113173,19.274213716564,19.2766351001967,5492.72730690012,0.0,1.0
2010-04-08,27.9015,27.93,27.85,27.89,18900,19.3029244082093,19.3226413892187,19.2672954776133,19.294968433416,27319.0910790558,0.0,1.0
2010-04-09,28.01,28.01,27.93,27.96,17200,19.377987300824,19.377987300824,19.3226413892187,19.3433961060707,24861.8183364953,0.0,1.0
2010-04-12,28.04,28.06,27.9601,28.01,18300,19.398742017676,19.4125784955774,19.3434652884602,19.377987300824,26451.8183463875,0.0,1.0
2010-04-13,28.0699,28.08,27.982,28.07,18300,19.4194275521385,19.4264149734787,19.3586162317621,19.419496734528,26451.8183463875,0.0,1.0
2010-04-14,28.15,28.15,28.05,28.05,6700,19.4748426461334,19.4748426461334,19.4056602566267,19.4056602566267,9684.54551479759,0.0,1.0
2010-04-15,28.16,28.167,28.09,28.157,3100,19.4817608850841,19.4866036523495,19.4333332124294,19.4796854133988,4480.90911878694,0.0,1.0
2010-04-16,28.04,28.15,27.982,28.15,13300,19.398742017676,19.4748426461334,19.3586162317621,19.4748426461334,19224.5455741505,0.0,1.0
2010-04-19,28.01,28.03,27.91,28.03,13600,19.377987300824,19.3918237787253,19.3088049113173,19.3918237787253,19658.1819404847,0.0,1.0
2010-04-20,28.11,28.13,28.07,28.13,10900,19.4471696903307,19.461006168232,19.419496734528,19.461006168232,15755.4546434767,0.0,1.0
2010-04-21,28.11,28.13,28.067,28.0934,3600,19.4471696903307,19.461006168232,19.4174212628428,19.4356854136726,5203.63639601065,0.0,1.0
2010-04-22,28.09,28.15,28.02,28.09,16400,19.4333332124294,19.4748426461334,19.3849055397747,19.4333332124294,23705.4546929374,0.0,1.0
2010-04-23,28.16,28.2,28.05,28.05,5900,19.4817608850841,19.5094338408867,19.4056602566267,19.4056602566267,8528.18187123965,0.0,1.0
2010-04-26,28.15,28.26,28.15,28.26,12200,19.4748426461334,19.5509432745907,19.4748426461334,19.5509432745907,17634.5455642583,0.0,1.0
2010-04-27,28.074,28.13,28.0401,28.09,5700,19.4222640301083,19.461006168232,19.3988112000655,19.4333332124294,8239.09096035019,0.0,1.0
2010-04-28,27.986,28.09,27.981,28.09,12000,19.3613835273424,19.4333332124294,19.3579244078671,19.4333332124294,17345.4546533688,0.0,1.0
2010-04-29,28.22,28.22,28.12,28.16,5500,19.5232703187881,19.5232703187881,19.4540879292814,19.4817608850841,7950.0000494607,0.0,1.0
2010-04-30,28.09,28.1854,28.01,28.01,1200,19.4333332124294,19.4993332120187,19.377987300824,19.377987300824,1734.54546533688,0.0,1.0
2010-05-03,28.17,28.2,28.1,28.14,1900,19.4886791240347,19.5094338408867,19.44025145138,19.4679244071827,2746.36365345007,0.0,1.0
2010-05-04,27.9727,28.0625,27.923,28.06,6500,19.3703537159658,19.4325378370444,19.335937782585,19.4308066532727,9386.64067089982,0.026266,1.0
2010-05-05,27.922,27.93,27.72,27.91,13500,19.3352453090763,19.3407850971456,19.195365660325,19.3269356269723,19495.3306241765,0.0,1.0
2010-05-06,27.43,29.0,27.25,27.82,30500,18.9945483428108,20.0817317514223,18.8699031112502,19.264613011192,44045.0062249913,0.0,1.0
2010-05-07,27.57,27.7,27.5,27.7,5200,19.0914946340245,19.1815161901516,19.0430214884177,19.1815161901516,7509.31253671985,0.0,1.0
2010-05-10,27.8454,28.12,27.8,28.12,9300,19.2822018383122,19.4723550637929,19.2507635410186,19.4723550637929,13430.1166522105,0.0,1.0
2010-05-11,27.8975,27.95,27.842,27.86,5600,19.3182797081139,19.354634567319,19.2798474283827,19.2923119515388,8086.95196262136,0.0,1.0
2010-05-12,28.01,28.01,27.929,27.929,10000,19.3961829778392,19.3961829778392,19.340092623637,19.340092623637,14440.9856475382,0.0,1.0
2010-05-13,27.98,28.0299,27.937,28.01,16500,19.3754087725791,19.4099632006618,19.3456324117063,19.3961829778392,23827.626318438,0.0,1.0
2010-05-14,27.71,27.94,27.71,27.94,44200,19.1884409252383,19.3477098322323,19.1884409252383,19.3477098322323,63829.1565621186,0.0,1.0
2010-05-17,27.702,27.7601,27.682,27.7601,10100,19.1829011371689,19.2231338480227,19.1690516669955,19.2231338480227,14585.3955040136,0.0,1.0
2010-05-18,27.647,27.8013,27.64,27.8013,8600,19.1448150941921,19.2516637565799,19.1399677796314,19.2516637565799,12419.2476568828,0.0,1.0
2010-05-19,27.6266,27.65,27.53,27.57,7800,19.1306886346153,19.1468925147181,19.0637956936778,19.0914946340245,11263.9688050797,0.0,1.0
2010-05-20,27.3699,27.49,26.97,27.3615,11700,18.9529306849397,19.036096753331,18.6760105288227,18.9471139074669,16895.9532076197,0.0,1.0
2010-05-21,27.4001,27.49,27.18,27.18,9100,18.9738433849016,19.036096753331,18.8214299656433,18.8214299656433,13141.2969392597,0.0,1.0
2010-05-24,27.391,27.52,27.391,27.52,3400,18.9675418759727,19.0568709585911,18.9675418759727,19.0568709585911,4909.93512016296,0.0,1.0
2010-05-25,27.39,27.39,27.04,27.1,43400,18.966849402464,18.966849402464,18.7244836744296,18.7660320849498,62673.8777103155,0.0,1.0
2010-05-26,27.3,27.49,27.3,27.39,34700,18.9045267866837,19.036096753331,18.9045267866837,18.966849402464,50110.2201969574,0.0,1.0
2010-05-27,27.504,27.5499,27.38,27.38,17500,19.0457913824523,19.0775759165003,18.9599246673773,18.9599246673773,25271.7248831918,0.0,1.0
2010-05-28,27.59,27.6,27.5025,27.5401,8200,19.1053441041979,19.1122688392846,19.0447526721893,19.0707896761153,11841.6082309813,0.0,1.0
2010-06-01,27.411,27.55,27.411,27.42,3800,18.9813913461461,19.0776451638511,18.9813913461461,18.9876236077241,5487.57454606448,0.0,1.0
2010-06-02,27.51,27.51,27.36,27.44,8400,19.0794649842319,19.0794649842319,18.9754330050376,19.0309167272746,12111.6603736519,0.042628,1.0
2010-06-03,27.552,27.552,27.46,27.46,17300,19.1085939384063,19.1085939384063,19.0447876578338,19.0447876578338,24944.2529124021,0.0,1.0
2010-06-04,27.307,27.47,27.26,27.37,14900,18.9386750390557,19.0517231231135,18.9060783522415,18.9823684703173,21483.77851993,0.0,1.0
2010-06-07,27.268,27.34,27.268,27.34,6000,18.9116267244652,18.9615620744784,18.9116267244652,18.9615620744784,8651.18598117987,0.0,1.0
2010-06-08,27.3099,27.31,27.15,27.26,8500,18.9406863239868,18.9407556786396,18.8297882341656,18.9060783522415,12255.8468066715,0.0,1.0
2010-06-09,27.2999,27.41,27.2999,27.3854,7200,18.9337508587071,19.0101103314357,18.9337508587071,18.9930490868479,10381.4231774159,0.0,1.0
2010-06-10,27.421,27.421,27.381,27.42,2500,19.0177393432433,19.0177393432433,18.9899974821248,19.0170457967154,3604.66082549163,0.0,1.0
2010-06-11,27.544,27.544,27.433,27.433,1700,19.1030455661826,19.1030455661826,19.0260619015789,19.0260619015789,2451.16936133431,0.0,1.0
2010-06-14,27.6,27.63,27.5805,27.5805,22400,19.1418841717485,19.1626905675874,19.1283600144532,19.1283600144532,32297.760996405,0.0,1.0
2010-06-15,27.7185,27.76,27.633,27.69,6500,19.224069435312,19.2528516162224,19.1647712071712,19.2043033592651,9372.11814627822,0.0,1.0
2010-06-16,27.74,27.79,27.693,27.73,23600,19.2389806856632,19.2736580120613,19.206383998849,19.2320452203836,34027.9981926409,0.0,1.0
2010-06-17,27.758,27.79,27.7556,27.7556,9700,19.2514645231665,19.2736580120613,19.2498000114994,19.2498000114994,13986.0840029075,0.0,1.0
2010-06-18,27.8,27.81,27.73,27.77,7200,19.2805934773409,19.2875289426205,19.2320452203836,19.259787081502,10381.4231774159,0.0,1.0
2010-06-21,27.79,27.9991,27.78,27.87,27900,19.2736580120613,19.4186785910581,19.2667225467816,19.3291417342982,40228.0148124864,0.0,1.0
2010-06-22,27.7,27.81,27.671,27.75,7400,19.2112388245447,19.2875289426205,19.1911259752338,19.2459161509428,10669.7960434552,0.0,1.0
2010-06-23,27.72,27.758,27.56,27.56,1700,19.2251097551039,19.2514645231665,19.11414231063,19.11414231063,2451.16936133431,0.0,1.0
2010-06-24,27.51,27.8,27.51,27.79,27200,19.0794649842319,19.2805934773409,19.0794649842319,19.2736580120613,39218.7097813489,0.0,1.0
2010-06-25,27.635,27.6354,27.56,27.56,1500,19.1661583002272,19.1664357188384,19.11414231063,19.11414231063,2162.79649529497,0.0,1.0
2010-06-28,27.647,27.6599,27.62,27.62,10700,19.1744808585627,19.1834276087734,19.1557551023077,19.1557551023077,15427.9483331042,0.0,1.0
2010-06-29,27.39,27.48,27.38,27.4401,7300,18.9962394008765,19.0586585883931,18.9893039355969,19.0309860819274,10525.6096104355,0.0,1.0
2010-06-30,27.4,27.458,27.4,27.43,2000,19.0031748661561,19.0434005647779,19.0031748661561,19.023981261995,2883.7286603933,0.0,1.0
2010-07-01,27.334,27.39,27.26,27.37,8300,18.9574007953106,18.9962394008765,18.9060783522415,18.9823684703173,11967.4739406322,0.0,1.0
2010-07-02,27.19,27.24,27.1654,27.24,6300,18.9144654104041,18.9492474358002,18.8973526539092,18.9492474358002,9056.40187460843,0.082093,1.0
2010-07-06,27.218,27.34,27.18,27.24,8400,18.9339433446259,19.0188114865924,18.9075090053249,18.9492474358002,12075.2024994779,0.0,1.0
2010-07-07,27.3745,27.39,27.29,27.31,2400,19.0428110841157,19.0535935119885,18.9840294611963,18.9979422713548,3450.0578569937,0.0,1.0
2010-07-08,27.46,27.48,27.4,27.46,15600,19.1022883475431,19.1162011577015,19.0605499170678,19.1022883475431,22425.376070459,0.0,1.0
2010-07-09,27.522,27.54,27.473,27.5,1700,19.1454180590343,19.1579395881769,19.1113316741461,19.13011396786,2443.79098203719,0.0,1.0
2010-07-12,27.56,27.58,27.49,27.5228,13100,19.1718523983353,19.1857652084937,19.1231575627808,19.1459745714406,18831.5658027572,0.0,1.0
2010-07-13,27.68,27.68,27.6284,27.64,2600,19.255329259286,19.255329259286,19.2194342090772,19.2275036389691,3737.56267840982,0.0,1.0
2010-07-14,27.68,27.69,27.6401,27.67,4800,19.255329259286,19.2622856643652,19.2275732030199,19.2483728542067,6900.11571398736,0.0,1.0
2010-07-15,27.71,27.72,27.61,27.72,18600,19.2761984745236,19.2831548796029,19.2066344237314,19.2831548796029,26737.9483917011,0.0,1.0
2010-07-16,27.5092,27.68,27.5092,27.68,85600,19.1365138605329,19.255329259286,19.1365138605329,19.255329259286,123052.063566108,0.0,1.0
2010-07-19,27.5275,27.536,27.45,27.45,2600,19.1492440818278,19.1551570261452,19.0953319424639,19.0953319424639,3737.56267840984,0.0,1.0
2010-07-20,27.572,27.589,27.47,27.47,14500,19.1802000844304,19.192025973065,19.1092447526223,19.1092447526223,20844.0995526702,0.0,1.0
2010-07-21,27.538,27.6212,27.538,27.6212,1800,19.156548307161,19.2144255974201,19.156548307161,19.2144255974201,2587.54339274527,0.0,1.0
2010-07-22,27.72,27.77,27.7,27.737,15300,19.2831548796029,19.317936904999,19.2692420694444,19.2949807682375,21994.1188383347,0.0,1.0
2010-07-23,27.81,27.81,27.688,27.73,7000,19.3457625253159,19.3457625253159,19.2608943833493,19.2901112846821,10062.6687495649,0.0,1.0
2010-07-26,27.9,27.9,27.79,27.8,27800,19.4083701710288,19.4083701710288,19.3318497151574,19.3388061202366,39963.1701768436,0.0,1.0
2010-07-27,27.88,28.0,27.83,28.0,1800,19.3944573608704,19.4779342218211,19.3596753354743,19.4779342218211,2587.54339274527,0.0,1.0
2010-07-28,27.854,27.89,27.81,27.87,6300,19.3763707076644,19.4014137659496,19.3457625253159,19.3875009557912,9056.40187460844,0.0,1.0
2010-07-29,27.86,27.8999,27.79,27.8999,9100,19.380544550712,19.4083006069781,19.3318497151574,19.4083006069781,13081.4693744344,0.0,1.0
2010-07-30,27.91,27.91,27.79,27.81,21700,19.4153265761081,19.4153265761081,19.3318497151574,19.3457625253159,31194.2731236512,0.0,1.0
2010-08-02,28.07,28.07,27.96,28.0,14700,19.5266290573756,19.5266290573756,19.4501086015042,19.4779342218211,21131.6043740864,0.0,1.0
2010-08-03,28.04,28.06,27.9735,28.04,9400,19.5243188352488,19.5382448829202,19.4780147267415,19.5243188352488,13499.8819791933,0.026679,1.0
2010-08-04,28.04,28.05,27.98,28.048,17400,19.5243188352488,19.5312818590845,19.4825406922347,19.5298892543174,24989.1432380813,0.0,1.0
2010-08-05,28.0295,28.05,27.98,28.03,9400,19.5170076602213,19.5312818590845,19.4825406922347,19.5173558114131,13499.8819791933,0.0,1.0
2010-08-06,28.026,28.05,27.948,28.0299,14000,19.5145706018789,19.5312818590845,19.4602590159605,19.5172861811748,20106.2072030538,0.0,1.0
2010-08-09,28.04,28.08,28.02,28.08,4100,19.5243188352488,19.5521709305915,19.5103927875774,19.5521709305915,5888.24639518007,0.0,1.0
2010-08-10,28.09,28.11,27.961,27.99,6300,19.5591339544272,19.5730600020986,19.4693109469469,19.4895037160704,9047.79324137425,0.0,1.0
2010-08-11,27.84,27.89,27.8,27.89,6900,19.3850583585352,19.4198734777136,19.3572062631925,19.4198734777136,9909.48783579083,0.0,1.0
2010-08-12,27.748,27.81,27.71,27.81,16800,19.3209985392469,19.3641692870282,19.2945390486713,19.3641692870282,24127.4486436647,0.0,1.0
2010-08-13,27.738,27.78,27.738,27.76,15100,19.3140355154113,19.3432802155211,19.3140355154113,19.3293541678498,21685.9806261509,0.0,1.0
2010-08-16,27.82,27.84,27.789,27.84,1800,19.3711323108638,19.3850583585352,19.3495469369732,19.3850583585352,2585.08378324979,0.0,1.0
2010-08-17,27.8977,27.929,27.8495,27.87,7500,19.4252350060671,19.4470292706728,19.3916732311791,19.4059474300422,10771.1824302074,0.0,1.0
2010-08-18,27.91,27.9321,27.88,27.89,12200,19.433799525385,19.4491878080618,19.4129104538779,19.4198734777136,17521.1234198041,0.0,1.0
2010-08-19,27.8,27.8299,27.77,27.82,8500,19.3572062631925,19.3780257044612,19.3363171916854,19.3711323108638,12207.3400875684,0.0,1.0
2010-08-20,27.76,27.78,27.698,27.78,12500,19.3293541678498,19.3432802155211,19.2861834200685,19.3432802155211,17951.9707170123,0.0,1.0
2010-08-23,27.7699,27.77,27.7095,27.7095,2700,19.3362475614471,19.3363171916854,19.2941908974796,19.2941908974796,3877.62567487467,0.0,1.0
2010-08-24,27.648,27.7,27.62,27.62,4100,19.2513683008901,19.2875760248357,19.2318718341502,19.2318718341502,5888.24639518007,0.0,1.0
2010-08-25,27.68,27.69,27.58,27.6164,5800,19.2736499771643,19.280613001,19.2040197388075,19.2293651455694,8329.71441269375,0.0,1.0
2010-08-26,27.706,27.77,27.66,27.69,7800,19.2917538391371,19.3363171916854,19.2597239294929,19.280613001,11202.0297274157,0.0,1.0
2010-08-27,27.71,27.74,27.71,27.74,12300,19.2945390486713,19.3154281201784,19.2945390486713,19.3154281201784,17664.7391855402,0.0,1.0
2010-08-30,27.74,27.78,27.73,27.78,5500,19.3154281201784,19.3432802155211,19.3084650963427,19.3432802155211,7898.86711548544,0.0,1.0
2010-08-31,27.76,27.78,27.7201,27.73,8600,19.3293541678498,19.3432802155211,19.3015717027454,19.3084650963427,12350.9558533045,0.0,1.0
2010-09-01,27.908,27.93,27.845,27.89,7600,19.4324069206178,19.4477255730563,19.388539870453,19.4198734777136,10914.7981959435,0.0,1.0
2010-09-02,27.9544,27.96,27.8865,27.93,6000,19.4790327208263,19.4829348823192,19.4317190127251,19.4620304457502,8610.61236478507,0.020562,1.0
2010-09-03,28.05,28.05,27.98,28.04,4400,19.5456481920262,19.5456481920262,19.4968711733652,19.5386800465032,6314.44906750906,0.0,1.0
2010-09-07,28.0032,28.03,27.95,27.98,4700,19.5130372709786,19.5317119009802,19.4759667367962,19.4968711733652,6744.9796857483,0.0,1.0
2010-09-08,28.02,28.03,27.9901,27.9901,2600,19.5247437554572,19.5317119009802,19.5039090003434,19.5039090003434,3731.26535807353,0.0,1.0
2010-09-09,27.962,28.0375,27.962,28.0375,1800,19.4843285114238,19.5369380101225,19.4843285114238,19.5369380101225,2583.18370943552,0.0,1.0
2010-09-10,28.02,28.02,27.9701,28.02,6500,19.5247437554572,19.5247437554572,19.4899727092974,19.5247437554572,9328.16339518383,0.0,1.0
2010-09-13,28.18,28.18,28.05,28.05,20500,19.6362340838253,19.6362340838253,19.5456481920262,19.5456481920262,29419.592246349,0.0,1.0
2010-09-14,28.2,28.23,28.1412,28.17,14100,19.6501703748713,19.6710748114403,19.609197679196,19.6292659383023,20234.9390572449,0.0,1.0
2010-09-15,28.18,28.2,28.1401,28.17,4700,19.6362340838253,19.6501703748713,19.6084311831885,19.6292659383023,6744.9796857483,0.0,1.0
2010-09-16,28.14,28.15,28.08,28.15,5400,19.6083615017333,19.6153296472563,19.5665526285952,19.6153296472563,7749.55112830655,0.0,1.0
2010-09-17,28.1275,28.17,28.11,28.17,6700,19.5996513198295,19.6292659383023,19.5874570651643,19.6292659383023,9615.18380734333,0.0,1.0
2010-09-20,28.232,28.27,28.21,28.2276,1100,19.6724684405449,19.6989473935323,19.6571385203943,19.6694024565148,1578.61226687726,0.0,1.0
2010-09-21,28.37,28.4,28.27,28.27,8100,19.7686288487624,19.7895332853314,19.6989473935323,19.6989473935323,11624.3266924598,0.0,1.0
2010-09-22,28.3395,28.41,28.31,28.4,4900,19.7473760049172,19.7965014308544,19.7268199756243,19.7895332853314,7032.00009790781,0.0,1.0
2010-09-23,28.25,28.33,28.25,28.33,6500,19.6850111024863,19.7407562666703,19.6850111024863,19.7407562666703,9328.16339518383,0.0,1.0
2010-09-24,28.3636,28.38,28.33,28.35,8900,19.7641692356276,19.7755969942854,19.7407562666703,19.7546925577163,12772.4083410979,0.0,1.0
2010-09-27,28.38,28.44,28.35,28.44,22800,19.7755969942854,19.8174058674234,19.7546925577163,19.8174058674234,32720.3269861832,0.0,1.0
2010-09-28,28.4401,28.46,28.38,28.38,13800,19.8174755488786,19.8313421584694,19.7755969942854,19.7755969942854,19804.4084390057,0.0,1.0
2010-09-29,28.38,28.46,28.38,28.39,3500,19.7755969942854,19.8313421584694,19.7755969942854,19.7825651398084,5022.85721279128,0.0,1.0
2010-09-30,28.42,28.47,28.342,28.47,13600,19.8034695763774,19.8383103039924,19.7491180412979,19.8383103039924,19517.3880268461,0.0,1.0
2010-10-01,28.4499,28.45,28.39,28.39,5800,19.8243043314912,19.8243740129464,19.7825651398084,19.7825651398084,8323.59195262555,0.0,1.0
2010-10-04,28.318,28.43,28.2801,28.39,4300,19.7677912776705,19.8459745047027,19.7413346320944,19.8180519236198,6159.88899769228,0.050798,1.0
2010-10-05,28.56,28.57,28.42,28.42,8200,19.9367228932223,19.943703538493,19.838993859432,19.838993859432,11746.7650653667,0.0,1.0
2010-10-06,28.6,28.66,28.58,28.63,8200,19.9646454743053,20.0065293459297,19.9506841837638,19.9855874101175,11746.7650653667,0.0,1.0
2010-10-07,28.59,28.65,28.542,28.65,7800,19.9576648290345,19.9995487006589,19.924157731735,19.9995487006589,11173.7521353488,0.0,1.0
2010-10-08,28.69,28.74,28.61,28.64,7800,20.0274712817419,20.0623745080956,19.971626119576,19.9925680553882,11173.7521353488,0.0,1.0
2010-10-11,28.7,28.7099,28.6564,28.69,3300,20.0344519270126,20.0413627658306,20.0040163136322,20.0274712817419,4727.35667264757,0.0,1.0
2010-10-12,28.6384,28.7,28.6,28.7,9800,19.9914511521449,20.0344519270126,19.9646454743053,20.0344519270126,14038.8167854382,0.0,1.0
2010-10-13,28.7999,28.8,28.72,28.74,7500,20.1041885732673,20.10425837972,20.0484132175541,20.0623745080956,10743.9924378354,0.0,1.0
2010-10-14,28.74,28.82,28.74,28.8,3900,20.0623745080956,20.1182196702614,20.0623745080956,20.10425837972,5586.87606767439,0.0,1.0
2010-10-15,28.68,28.78,28.679,28.75,12100,20.0204906364711,20.0902970891785,20.0197925719441,20.0693551533663,17333.6411330411,0.0,1.0
2010-10-18,28.81,28.81,28.69,28.69,9100,20.1112390249907,20.1112390249907,20.0274712817419,20.0274712817419,13036.0441579069,0.0,1.0
2010-10-19,28.68,28.74,28.66,28.68,11400,20.0204906364711,20.0623745080956,20.0065293459297,20.0204906364711,16330.8685055098,0.0,1.0
2010-10-20,28.8,28.82,28.7,28.71,6800,20.10425837972,20.1182196702614,20.0344519270126,20.0414325722833,9741.21981030407,0.0,1.0
2010-10-21,28.7645,28.87,28.7,28.82,7700,20.0794770890089,20.1531228966151,20.0344519270126,20.1182196702614,11030.4989028443,0.0,1.0
2010-10-22,28.79,28.8,28.72,28.72,10700,20.0972777344492,20.10425837972,20.0484132175541,20.0484132175541,15328.0958779785,0.0,1.0
2010-10-25,28.87,28.91,28.85,28.89,8800,20.1531228966151,20.1810454776981,20.1391616060737,20.1670841871566,12606.2844603935,0.0,1.0
2010-10-26,28.7799,28.8,28.72,28.72,9600,20.0902272827258,20.10425837972,20.0484132175541,20.0484132175541,13752.3103204293,0.0,1.0
2010-10-27,28.68,28.71,28.63,28.71,5300,20.0204906364711,20.0414325722833,19.9855874101175,20.0414325722833,7592.42132273702,0.0,1.0
2010-10-28,28.73,28.76,28.67,28.76,12800,20.0553938628248,20.076335798637,20.0135099912004,20.076335798637,18336.4137605724,0.0,1.0
2010-10-29,28.77,28.8,28.7101,28.74,14800,20.0833164439078,20.10425837972,20.0415023787361,20.0623745080956,21201.4784106618,0.0,1.0
2010-11-01,28.69,28.87,28.69,28.87,18300,20.0274712817419,20.1531228966151,20.0274712817419,20.1531228966151,26215.3415483183,0.0,1.0
2010-11-02,28.86,28.86,28.79,28.85,6700,20.1657627510068,20.1657627510068,20.1168506445422,20.1587753072262,9588.62813113013,0.028107,1.0
2010-11-03,28.825,28.894,28.8,28.85,3100,20.1413066977745,20.1895200598611,20.1238380883228,20.1587753072262,4436.52943380647,0.0,1.0
2010-11-04,29.08,29.09,28.98,28.98,50600,20.3194865141815,20.3264739579622,20.2496120763749,20.2496120763749,72415.609467938,0.0,1.0
2010-11-05,29.04,29.1,29.02,29.09,7200,20.2915367390589,20.3334614017429,20.2775618514975,20.3264739579622,10304.1973946473,0.0,1.0
2010-11-08,29.04,29.07,29.01,29.07,11000,20.2915367390589,20.3124990704009,20.2705744077169,20.3124990704009,15742.5237973778,0.0,1.0
2010-11-09,28.85,29.07,28.57,29.04,17800,20.1587753072262,20.3124990704009,19.9631268813675,20.2915367390589,25474.2657812113,0.0,1.0
2010-11-10,28.8795,28.8795,28.25,28.82,39500,20.1793882663791,20.1793882663791,19.7395286803861,20.1378129758842,56529.9718178568,0.0,1.0
2010-11-11,28.8583,28.8583,28.83,28.83,3900,20.1645748855641,20.1645748855641,20.1448004196648,20.1448004196648,5581.44025543395,0.0,1.0
2010-11-12,28.686,28.84,28.68,28.76,10300,20.0441812292232,20.1517878634455,20.0399887629548,20.0958883132002,14740.7268284538,0.0,1.0
2010-11-15,28.5944,28.73,28.5944,28.7,2700,19.9801762441923,20.0749259818582,19.9801762441923,20.0539636505162,3864.07402299273,0.0,1.0
2010-11-16,28.406,28.51,28.38,28.51,5000,19.8485328033645,19.9212022186835,19.8303654495348,19.9212022186835,7155.69263517174,0.0,1.0
2010-11-17,28.4756,28.52,28.4544,28.4544,8200,19.897165412078,19.9281896624641,19.882352031263,19.882352031263,11735.3359216816,0.0,1.0
2010-11-18,28.5701,28.61,28.56,28.61,8300,19.9631967558053,19.9910766564902,19.9561394375868,19.9910766564902,11878.4497743851,0.0,1.0
2010-11-19,28.65,28.65,28.53,28.57,11200,20.0190264316128,20.0190264316128,19.9351771062448,19.9631268813675,16028.7515027847,0.0,1.0
2010-11-22,28.6492,28.68,28.5959,28.67,16500,20.0184674361104,20.0399887629548,19.9812243607594,20.0330013191742,23613.7856960667,0.0,1.0
2010-11-23,28.5599,28.5936,28.53,28.5936,6900,19.956069563149,19.9796172486899,19.9351771062448,19.9796172486899,9874.85583653699,0.0,1.0
2010-11-24,28.588,28.63,28.55,28.55,21600,19.9757042801727,20.0050515440515,19.9491519938061,19.9491519938061,30912.5921839418,0.0,1.0
2010-11-26,28.5899,28.6,28.55,28.6,2400,19.977031894491,19.9840892127095,19.9491519938061,19.9840892127095,3434.73246488243,0.0,1.0
2010-11-29,28.5636,28.57,28.4701,28.54,15200,19.9586549173479,19.9631268813675,19.8933223179986,19.9421645500255,21753.305610922,0.0,1.0
2010-11-30,28.51,28.56,28.51,28.55,3500,19.9212022186835,19.9561394375868,19.9212022186835,19.9491519938061,5008.9848446202,0.0,1.0
2010-12-01,28.57,28.64,28.56,28.56,13200,19.9631268813675,20.0120389878322,19.9561394375868,19.9561394375868,18891.0285568533,0.0,1.0
2010-12-02,28.61,28.67,28.5787,28.63,8400,20.0188713103609,20.0608542631264,19.9969702033349,20.0328656279494,12004.8726161509,0.039778,1.0
2010-12-03,28.63,28.65,28.57,28.57,9000,20.0328656279494,20.0468599455379,19.9908826751839,19.9908826751839,12862.3635173045,0.0,1.0
2010-12-06,28.76,28.76,28.68,28.72,10600,20.1238286922747,20.1238286922747,20.0678514219207,20.0958400570977,15149.0059203809,0.0,1.0
2010-12-07,28.62,28.77,28.62,28.75,50300,20.0258684691551,20.130825851069,20.0258684691551,20.1168315334804,71886.3205467132,0.0,1.0
2010-12-08,28.57,28.6,28.5101,28.5901,8600,19.9908826751839,20.0118741515666,19.9489696940063,20.0049469643603,12290.7029165354,0.0,1.0
2010-12-09,28.53,28.62,28.51,28.55,22700,19.9628940400069,20.0258684691551,19.9488997224183,19.9768883575954,32441.7390936458,0.0,1.0
2010-12-10,28.595,28.64,28.54,28.64,11700,20.0083755721695,20.0398627867437,19.9698911988011,20.0398627867437,16721.0725724959,0.0,1.0
2010-12-13,28.66,28.6999,28.5901,28.63,10900,20.0538571043322,20.0817757679212,20.0049469643603,20.0328656279494,15577.7513709577,0.0,1.0
2010-12-14,28.49,28.6248,28.49,28.6146,5300,19.9349054048298,20.0292271053764,19.9349054048298,20.0220900034062,7574.50296019045,0.0,1.0
2010-12-15,28.4601,28.64,28.4601,28.59,4300,19.913983900035,20.0398627867437,19.913983900035,20.0048769927724,6145.35145826772,0.0,1.0
2010-12-16,28.5434,28.58,28.47,28.54,9000,19.9722702327912,19.9978798339781,19.9209110872413,19.9698911988011,12862.3635173045,0.0,1.0
2010-12-17,28.67,28.67,28.55,28.5587,9400,20.0608542631264,20.0608542631264,19.9768883575954,19.9829758857464,13434.0241180736,0.0,1.0
2010-12-20,28.69,28.72,28.65,28.72,105600,20.0748485807149,20.0958400570977,20.0468599455379,20.0958400570977,150918.39860304,0.0,1.0
2010-12-21,28.7534,28.76,28.69,28.76,2400,20.1192105674705,20.1238286922747,20.0748485807149,20.1238286922747,3429.96360461454,0.0,1.0
2010-12-22,28.79,28.84,28.73,28.84,9900,20.1448201686575,20.1798059626287,20.1028372158919,20.1798059626287,14148.5998690349,0.0,1.0
2010-12-23,28.7499,28.7599,28.72,28.7201,9100,20.1167615618925,20.1237587206868,20.0958400570977,20.0959100286856,13005.2786674968,0.0,1.0
2010-12-27,28.75,28.75,28.75,28.75,0,20.1168315334804,20.1168315334804,20.1168315334804,20.1168315334804,0,0.0,1.0
2010-12-28,28.7087,28.77,28.681,28.71,3800,20.0879332676602,20.130825851069,20.0685511378001,20.0888428983034,5430.77570730635,0.0,1.0
2010-12-29,28.7101,28.74,28.62,28.62,8300,20.1482445781714,20.1692278736976,20.0850139786091,20.0850139786091,11827.0268695352,0.084794,1.0
2010-12-30,28.68,28.74,28.6601,28.68,3700,20.1271209261533,20.1692278736976,20.1131554552178,20.1271209261533,5272.28908641932,0.0,1.0
2010-12-31,28.792,28.81,28.74,28.74,3100,20.2057205615693,20.2183526458325,20.1692278736976,20.1692278736976,4417.32328862158,0.0,1.0
2011-01-03,28.83,28.9,28.74,28.8076,11000,20.232388295014,20.2815130671489,20.1692278736976,20.2166683679308,15674.372959625,0.0,1.0
2011-01-04,28.8299,28.92,28.7923,28.92,50900,20.2323181167681,20.2955487163303,20.205931096307,20.2955487163303,72529.5985131737,0.0,1.0
2011-01-05,28.8,28.81,28.73,28.7446,6800,20.2113348212418,20.2183526458325,20.1622100491069,20.1724560730093,9689.61237504092,0.0,1.0
2011-01-06,28.7799,28.81,28.73,28.81,7000,20.1972289938145,20.2183526458325,20.1622100491069,20.2183526458325,9974.60097430682,0.0,1.0
2011-01-07,28.7648,28.81,28.71,28.81,13000,20.1866320786825,20.2183526458325,20.1481743999255,20.2183526458325,18524.2589522841,0.0,1.0
2011-01-10,28.819,28.82,28.72,28.79,11700,20.2246686879642,20.2253704704233,20.1551922245162,20.2043169966511,16671.8330570557,0.0,1.0
2011-01-11,28.83,28.84,28.78,28.83,4600,20.232388295014,20.2394061196047,20.1972991720604,20.232388295014,6554.73778311589,0.0,1.0
2011-01-12,28.88,28.93,28.85,28.89,13500,20.2674774179675,20.3025665409211,20.2464239441954,20.2744952425582,19236.7304504489,0.0,1.0
2011-01-13,28.93,28.96,28.9,28.93,7800,20.3025665409211,20.3236200146932,20.2815130671489,20.3025665409211,11114.5553713704,0.0,1.0
2011-01-14,28.984,29.0,28.94,28.94,16900,20.3404627937109,20.351691313056,20.3095843655118,20.3095843655118,24081.5366379693,0.0,1.0
2011-01-18,28.98,29.01,28.94,28.98,11800,20.3376556638746,20.3587091376467,20.3095843655118,20.3376556638746,16814.3273566886,0.0,1.0
2011-01-19,28.94,29.02,28.89,28.98,16100,20.3095843655118,20.3657269622374,20.2744952425582,20.3376556638746,22941.5822409056,0.0,1.0
2011-01-20,28.8,28.88,28.8,28.88,5500,20.2113348212418,20.2674774179675,20.2113348212418,20.2674774179675,7837.18647981251,0.0,1.0
2011-01-21,28.822,28.88,28.81,28.88,6300,20.2267740353414,20.2674774179675,20.2183526458325,20.2674774179675,8977.14087687613,0.0,1.0
2011-01-24,28.9199,28.92,28.84,28.87,4500,20.2954785380844,20.2955487163303,20.2394061196047,20.2604595933768,6412.24348348296,0.0,1.0
2011-01-25,28.9387,28.95,28.85,28.91,8500,20.308672048315,20.3166021901025,20.2464239441954,20.2885308917396,12112.0154688011,0.0,1.0
2011-01-26,28.98,29.01,28.9611,28.98,20400,20.3376556638746,20.3587091376467,20.3243919753982,20.3376556638746,29068.8371251227,0.0,1.0
2011-01-27,29.03,29.03,28.96,28.96,13800,20.3727447868281,20.3727447868281,20.3236200146932,20.3236200146932,19664.2133493478,0.0,1.0
2011-01-28,28.87,29.02,28.86,28.96,7600,20.2604595933768,20.3657269622374,20.2534417687861,20.3236200146932,10829.5667721045,0.0,1.0
2011-01-31,28.9201,28.9201,28.91,28.91,4900,20.2956188945763,20.2956188945763,20.2885308917396,20.2885308917396,6982.22068201475,0.0,1.0
2011-02-01,29.006,29.0399,28.96,28.96,12100,20.3559020078104,20.3796924331729,20.3236200146932,20.3236200146932,17241.8102555875,0.0,1.0
2011-02-02,28.9359,29.01,28.9359,28.976,1500,20.3360422660012,20.3881194687808,20.3360422660012,20.3642243959805,2134.33122493872,0.041801,1.0
2011-02-03,28.93,28.93,28.89,28.93,20100,20.3318957680741,20.3318957680741,20.3037839177207,20.3318957680741,28600.0384141789,0.0,1.0
2011-02-04,28.89,28.89,28.836,28.88,5500,20.3037839177207,20.3037839177207,20.2658329197437,20.2967559551324,7825.88115810866,0.0,1.0
2011-02-07,28.924,28.94,28.87,28.89,4600,20.3276789905211,20.3389237306624,20.289727992544,20.3037839177207,6545.28242314541,0.0,1.0
2011-02-08,28.8793,28.94,28.8793,28.93,11200,20.2962639977512,20.3389237306624,20.2962639977512,20.3318957680741,15936.3398128758,0.0,1.0
2011-02-09,28.91,28.92,28.85,28.87,10000,20.3178398428974,20.3248678054857,20.2756720673673,20.289727992544,14228.8748329248,0.0,1.0
2011-02-10,28.84,28.86,28.82,28.83,12700,20.268644104779,20.2827000299557,20.2545881796023,20.2616161421907,18070.6710378145,0.0,1.0
2011-02-11,28.9499,28.95,28.9,28.91,4200,20.3458814136249,20.3459516932508,20.310811880309,20.3178398428974,5976.12742982842,0.0,1.0
2011-02-14,28.95,28.98,28.95,28.95,7500,20.3459516932508,20.3670355810158,20.3459516932508,20.3459516932508,10671.6561246936,0.0,1.0
2011-02-15,28.96,28.98,28.92,28.97,5000,20.3529796558391,20.3670355810158,20.3248678054857,20.3600076184274,7114.43741646242,0.0,1.0
2011-02-16,28.9801,29.01,28.97,29.0,5100,20.3671058606417,20.3881194687808,20.3600076184274,20.3810915061925,7256.72616479165,0.0,1.0
2011-02-17,29.04,29.08,28.96,28.98,7500,20.4092033565458,20.4373152068992,20.3529796558391,20.3670355810158,10671.6561246936,0.0,1.0
2011-02-18,29.1,29.1199,29.03,29.08,22100,20.4513711320759,20.4653567776267,20.4021753939575,20.4373152068992,31445.8133807639,0.0,1.0
2011-02-22,29.025,29.11,29.0,29.06,22500,20.3986614126633,20.4583990946642,20.3810915061925,20.4232592817225,32014.9683740809,0.0,1.0
2011-02-23,28.98,29.02,28.95,29.0,19000,20.3670355810158,20.3951474313692,20.3459516932508,20.3810915061925,27034.8621825572,0.0,1.0
2011-02-24,29.04,29.05,28.9801,29.04,9700,20.4092033565458,20.4162313191342,20.3671058606417,20.4092033565458,13802.0085879371,0.0,1.0
2011-02-25,29.14,29.14,29.08,29.08,19400,20.4794829824293,20.4794829824293,20.4373152068992,20.4373152068992,27604.0171758741,0.0,1.0
2011-02-28,29.1544,29.2099,29.13,29.2,11700,20.4896032485565,20.5286084409218,20.4724550198409,20.5216507579593,16647.783554522,0.0,1.0
2011-03-01,29.11,29.2,29.09,29.2,12000,20.4583990946642,20.5216507579593,20.4443431694876,20.5216507579593,17074.6497995098,0.0,1.0
2011-03-02,29.07,29.12,29.04,29.04,31600,20.4584595351425,20.4936478040368,20.4373465738059,20.4373465738059,44901.3279040905,0.040086,1.0
2011-03-03,29.142,29.15,29.05,29.05,27500,20.5091306423503,20.5147607653734,20.4443842275848,20.4443842275848,39075.5227013445,0.0,1.0
2011-03-04,29.12,29.18,29.0965,29.18,16000,20.4936478040368,20.5358737267099,20.4771093176565,20.5358737267099,22734.8495716914,0.0,1.0
2011-03-07,29.11,29.41,29.0501,29.41,33500,20.4866101502579,20.6977397636237,20.4444546041226,20.6977397636237,47601.0912907289,0.0,1.0
2011-03-08,29.16,29.16,29.0,29.0,23600,20.5217984191522,20.5217984191522,20.4091959586905,20.4091959586905,33533.9031182448,0.0,1.0
2011-03-09,29.156,29.18,29.09,29.16,8600,20.5189833576407,20.5358737267099,20.4725348427002,20.5217984191522,12219.9816447841,0.0,1.0
2011-03-10,29.1,29.11,29.03,29.11,11900,20.4795724964791,20.4866101502579,20.4303089200271,20.4866101502579,16909.0443689454,0.0,1.0
2011-03-11,29.109,29.109,29.0,29.0,11800,20.48590638488,20.48590638488,20.4091959586905,20.4091959586905,16766.9515591224,0.0,1.0
2011-03-14,29.054,29.08,29.01,29.08,13700,20.4471992890963,20.4654971889214,20.4162336124693,20.4654971889214,19466.7149457608,0.0,1.0
2011-03-15,29.0199,29.02,28.87,28.87,14300,20.4232008897104,20.4232712662482,20.3177064595653,20.3177064595653,20319.2718046992,0.0,1.0
2011-03-16,28.91,29.03,28.91,29.0,11100,20.3458570746808,20.4303089200271,20.3458570746808,20.4091959586905,15772.3018903609,0.0,1.0
2011-03-17,28.99,29.04,28.99,29.04,11200,20.4021583049116,20.4373465738059,20.4021583049116,20.4373465738059,15914.394700184,0.0,1.0
2011-03-18,29.06,29.09,29.0312,29.07,8700,20.4514218813636,20.4725348427002,20.4311534384805,20.4584595351425,12362.0744546072,0.0,1.0
2011-03-21,29.16,29.16,29.11,29.16,9700,20.5217984191522,20.5217984191522,20.4866101502579,20.5217984191522,13783.0025528379,0.0,1.0
2011-03-22,29.07,29.14,29.07,29.14,4800,20.4584595351425,20.5077231115945,20.4584595351425,20.5077231115945,6820.45487150742,0.0,1.0
2011-03-23,29.084,29.12,29.05,29.12,9300,20.4683122504329,20.4936478040368,20.4443842275848,20.4936478040368,13214.6313135456,0.0,1.0
2011-03-24,29.15,29.15,29.1,29.14,4000,20.5147607653734,20.5147607653734,20.4795724964791,20.5077231115945,5683.71239292284,0.0,1.0
2011-03-25,29.1438,29.21,29.12,29.21,22600,20.5103974200305,20.5569866880465,20.4936478040368,20.5569866880465,32112.975020014,0.0,1.0
2011-03-28,29.1101,29.16,29.1101,29.15,21000,20.4866805267957,20.5217984191522,20.4866805267957,20.5147607653734,29839.490062845,0.0,1.0
2011-03-29,29.11,29.15,29.08,29.08,15000,20.4866101502579,20.5147607653734,20.4654971889214,20.4654971889214,21313.9214734607,0.0,1.0
2011-03-30,29.2208,29.24,29.15,29.2,29800,20.5645873541277,20.5780996493831,20.5147607653734,20.5499490342677,42343.6573272752,0.0,1.0
2011-03-31,29.2114,29.26,29.2,29.26,7500,20.5579719595756,20.5921749569408,20.5499490342677,20.5921749569408,10656.9607367303,0.0,1.0
2011-04-01,29.298,29.3,29.24,29.24,3800,20.6189180413005,20.6203255720562,20.5780996493831,20.5780996493831,5399.5267732767,0.0,1.0
2011-04-04,29.23,29.27,29.2125,29.26,11400,20.6250091306461,20.6532335700996,20.6126609383852,20.6461774602362,16156.211029496,0.076655,1.0
2011-04-05,29.24,29.28,29.19,29.19,8600,20.6320652405094,20.660289679963,20.5967846911926,20.5967846911926,12188.0188468128,0.0,1.0
2011-04-06,29.216,29.27,29.216,29.22,6300,20.6151305768373,20.6532335700996,20.6151305768373,20.6179530207827,8928.43241103729,0.0,1.0
2011-04-07,29.2036,29.25,29.2,29.22,21300,20.6063810006068,20.6391213503728,20.6038408010559,20.6179530207827,30186.6048182688,0.0,1.0
2011-04-08,29.21,29.23,29.19,29.2,80500,20.6108969109193,20.6250091306461,20.5967846911926,20.6038408010559,114085.525252143,0.0,1.0
2011-04-11,29.14,29.23,29.14,29.23,9500,20.5615041418757,20.6250091306461,20.5615041418757,20.6250091306461,13463.5091912467,0.0,1.0
2011-04-12,29.18,29.18,29.12,29.12,7100,20.5897285813292,20.5897285813292,20.5473919221489,20.5473919221489,10062.2016060896,0.0,1.0
2011-04-13,29.19,29.2,29.16,29.2,2300,20.5967846911926,20.6038408010559,20.5756163616024,20.6038408010559,3259.58643577551,0.0,1.0
2011-04-14,29.1838,29.2,29.13,29.13,4000,20.5924099030773,20.6038408010559,20.5544480320123,20.5544480320123,5668.84597526175,0.0,1.0
2011-04-15,29.265,29.28,29.2399,29.24,13400,20.6497055151679,20.660289679963,20.6319946794108,20.6320652405094,18990.6340171269,0.0,1.0
2011-04-18,29.2,29.21,29.12,29.21,10000,20.6038408010559,20.6108969109193,20.5473919221489,20.6108969109193,14172.1149381544,0.0,1.0
2011-04-19,29.27,29.27,29.19,29.2144,6000,20.6532335700996,20.6532335700996,20.5967846911926,20.6140015992592,8503.26896289263,0.0,1.0
2011-04-20,29.31,29.37,29.29,29.29,15700,20.6814580095531,20.7237946687333,20.6673457898263,20.6673457898263,22250.2204529024,0.0,1.0
2011-04-21,29.3644,29.4,29.34,29.34,45400,20.7198432472098,20.7449629983235,20.7026263391432,20.7026263391432,64341.4018192211,0.0,1.0
2011-04-25,29.41,29.41,29.35,29.35,23500,20.7520191081868,20.7520191081868,20.7096824490066,20.7096824490066,33304.4701046629,0.0,1.0
2011-04-26,29.47,29.51,29.4299,29.4299,36000,20.7943557673671,20.8225802068206,20.7660607668149,20.7660607668149,51019.6137773558,0.0,1.0
2011-04-27,29.4744,29.5,29.44,29.44,20800,20.797460455707,20.8155240969572,20.773187437777,20.773187437777,29477.9990713611,0.0,1.0
2011-04-28,29.5518,29.57,29.51,29.55,3500,20.8520747460495,20.8649168660008,20.8225802068206,20.8508046462741,4960.24022835404,0.0,1.0
2011-04-29,29.59,30.01,29.5708,29.59,15000,20.8790290857276,21.1753856999893,20.8654813547899,20.8790290857276,21258.1724072316,0.0,1.0
2011-05-02,29.63,29.63,29.6,29.61,21000,20.9072535251811,20.9072535251811,20.886085195591,20.8931413054543,29761.4413701242,0.0,1.0
2011-05-03,29.53,29.56,29.48,29.56,19000,20.8776270366977,20.898836952414,20.8422771771706,20.898836952414,26874.2227751161,0.058013,1.0
2011-05-04,29.47,29.55,29.44,29.55,13000,20.8352072052652,20.8917669805086,20.813997289549,20.8917669805086,18387.6261092899,0.0,1.0
2011-05-05,29.45,29.49,29.4009,29.44,37600,20.8210672614544,20.8493471490761,20.7863536993988,20.813997289549,53182.6724391769,0.0,1.0
2011-05-06,29.45,29.5256,29.45,29.51,9200,20.8210672614544,20.8745162490594,20.8210672614544,20.8634870928869,13012.7815542667,0.0,1.0
2011-05-09,29.5291,29.53,29.43,29.43,11000,20.8769907392262,20.8776270366977,20.8069273176436,20.8069273176436,15558.7605540146,0.0,1.0
2011-05-10,29.55,29.56,29.48,29.48,22900,20.8917669805086,20.898836952414,20.8422771771706,20.8422771771706,32390.5106079029,0.0,1.0
2011-05-11,29.4584,29.55,29.45,29.55,3900,20.8270060378549,20.8917669805086,20.8210672614544,20.8917669805086,5516.28783278698,0.0,1.0
2011-05-12,29.4744,29.49,29.4356,29.46,17000,20.8383179929036,20.8493471490761,20.8108865019106,20.8281372333598,24045.3572198407,0.0,1.0
2011-05-13,29.43,29.47,29.408,29.47,5000,20.8069273176436,20.8352072052652,20.7913733794516,20.8352072052652,7072.16388818841,0.0,1.0
2011-05-16,29.43,29.46,29.38,29.44,18200,20.8069273176436,20.8281372333598,20.7715774581165,20.813997289549,25742.6765530058,0.0,1.0
2011-05-17,29.37,29.3892,29.34,29.34,6800,20.7645074862111,20.7780818322695,20.7432975704948,20.7432975704948,9618.14288793623,0.0,1.0
2011-05-18,29.469,29.472,29.38,29.38,3400,20.8345002080747,20.8366211996463,20.7715774581165,20.7715774581165,4809.07144396813,0.0,1.0
2011-05-19,29.44,29.46,29.42,29.46,4900,20.813997289549,20.8281372333598,20.7998573457381,20.8281372333598,6930.72061042465,0.0,1.0
2011-05-20,29.44,29.45,29.4,29.4064,2700,20.813997289549,20.8210672614544,20.7857174019273,20.7902421839468,3818.96849962174,0.0,1.0
2011-05-23,29.3409,29.42,29.29,29.35,32000,20.7439338679663,20.7998573457381,20.7079477109677,20.7503675424002,45261.8488844059,0.0,1.0
2011-05-24,29.357,29.38,29.31,29.37,10400,20.755316522734,20.7715774581165,20.7220876547786,20.7645074862111,14710.1008874319,0.0,1.0
2011-05-25,29.4,29.4,29.3401,29.3456,2800,20.7857174019273,20.7857174019273,20.7433682702139,20.7472567547618,3960.41177738552,0.0,1.0
2011-05-26,29.446,29.45,29.35,29.38,14900,20.8182392726922,20.8210672614544,20.7503675424002,20.7715774581165,21075.0483868015,0.0,1.0
2011-05-27,29.4704,29.5,29.46,29.4892,2500,20.8354900041414,20.8564171209815,20.8281372333598,20.8487815513236,3536.08194409422,0.0,1.0
2011-05-31,29.5492,29.57,29.5,29.55,28500,20.8912013827561,20.9059069243194,20.8564171209815,20.8917669805086,40311.3341626741,0.0,1.0
2011-06-01,29.49,29.56,29.468,29.51,96900,20.8493471490761,20.898836952414,20.8337932108841,20.8634870928869,137058.536153091,0.0,1.0
2011-06-02,29.35,29.41,29.32,29.32,13400,20.8023820327056,20.8449081969973,20.7811189505597,20.7811189505597,18906.0079457087,0.073571,1.0
2011-06-03,29.3152,29.36,29.3,29.32,8200,20.7777168574164,20.8094697267542,20.7669435624625,20.7811189505597,11569.3481458814,0.0,1.0
2011-06-06,29.2362,29.3,29.21,29.3,13400,20.7217240744322,20.7669435624625,20.7031543160249,20.7669435624625,18906.0079457088,0.0,1.0
2011-06-07,29.259,29.28,29.23,29.24,5200,20.7378840168631,20.7527681743652,20.7173297041221,20.7244173981707,7336.65979982727,0.0,1.0
2011-06-08,29.24,29.27,29.2,29.26,12600,20.7244173981707,20.7456804803166,20.6960666219762,20.738592786268,17777.2910534276,0.0,1.0
2011-06-09,29.279,29.28,29.2064,29.24,10000,20.7520594049603,20.7527681743652,20.7006027461674,20.7244173981707,14108.961153514,0.0,1.0
2011-06-10,29.14,29.3,29.1334,29.3,8700,20.6535404576845,20.7669435624625,20.6488625796124,20.7669435624625,12274.7962035572,0.0,1.0
2011-06-13,29.1485,29.16,29.1,29.1,10900,20.6595649976258,20.6677158457817,20.62518968149,20.62518968149,15378.7676573303,0.0,1.0
2011-06-14,29.2,29.21,29.15,29.15,5100,20.6960666219762,20.7031543160249,20.6606281517331,20.6606281517331,7195.57018829214,0.0,1.0
2011-06-15,29.12,29.1552,29.1001,29.1552,47500,20.6393650695873,20.6643137526384,20.6252605584305,20.6643137526384,67017.5654791913,0.0,1.0
2011-06-16,29.1,29.16,29.06,29.09,9400,20.62518968149,20.6677158457817,20.5968389052955,20.6181019874414,13262.4234843032,0.0,1.0
2011-06-17,29.1599,29.17,29.1,29.17,51100,20.6676449688413,20.6748035398304,20.62518968149,20.6748035398304,72096.7914944563,0.0,1.0
2011-06-20,29.15,29.16,29.0959,29.0959,7600,20.6606281517331,20.6677158457817,20.6222837269301,20.6222837269301,10722.8104766706,0.0,1.0
2011-06-21,29.27,29.29,29.16,29.21,117300,20.7456804803166,20.7598558684138,20.6677158457817,20.7031543160249,165498.114330719,0.0,1.0
2011-06-22,29.24,29.28,29.2,29.2,7400,20.7244173981707,20.7527681743652,20.6960666219762,20.6960666219762,10440.6312536004,0.0,1.0
2011-06-23,29.24,29.24,29.1,29.16,16100,20.7244173981707,20.7244173981707,20.62518968149,20.6677158457817,22715.4274571575,0.0,1.0
2011-06-24,29.19,29.27,29.01,29.01,26900,20.6889789279276,20.7456804803166,20.5614004350524,20.5614004350524,37953.1055029526,0.0,1.0
2011-06-27,29.25,29.25,29.2,29.24,21500,20.7315050922193,20.7315050922193,20.6960666219762,20.7244173981707,30334.2664800551,0.0,1.0
2011-06-28,29.2599,29.28,29.24,29.25,6500,20.7385219093275,20.7527681743652,20.7244173981707,20.7315050922193,9170.82474978408,0.0,1.0
2011-06-29,29.32,29.33,29.29,29.31,24200,20.7811189505597,20.7882066446083,20.7598558684138,20.7740312565111,34143.6859915038,0.0,1.0
2011-06-30,29.35,29.392,29.31,29.35,65600,20.8023820327056,20.8321503477098,20.7740312565111,20.8023820327056,92554.7851670516,0.0,1.0
2011-07-01,29.48,29.48,29.34,29.38,32800,20.8945220553377,20.8945220553377,20.7952943386569,20.8236451148514,46277.3925835257,0.0,1.0
2011-07-05,29.3808,29.43,29.3507,29.43,11700,20.8948041455608,20.9297938110553,20.8733978664676,20.9297938110553,16451.714866781,0.099598,1.0
2011-07-06,29.4254,29.44,29.37,29.37,11100,20.926522419566,20.9369055316843,20.8871234872815,20.8871234872815,15608.0371813051,0.0,1.0
2011-07-07,29.48,29.49,29.43,29.44,49700,20.9653524142002,20.9724641348291,20.9297938110553,20.9369055316843,69884.6349469243,0.0,1.0
2011-07-08,29.5,29.5,29.405,29.48,6200,20.9795758554581,20.9795758554581,20.9120145094829,20.9653524142002,8718.00274991814,0.0,1.0
2011-07-11,29.37,29.45,29.36,29.45,25800,20.8871234872815,20.9440172523133,20.8800117666525,20.9440172523133,36278.1404754658,0.0,1.0
2011-07-12,29.36,29.42,29.36,29.42,25600,20.8800117666525,20.9226820904263,20.8800117666525,20.9226820904263,35996.9145803072,0.0,1.0
2011-07-13,29.47,29.5,29.39,29.39,9500,20.9582406935712,20.9795758554581,20.9013469285394,20.9013469285394,13358.2300200359,0.0,1.0
2011-07-14,29.36,29.48,29.36,29.47,8400,20.8800117666525,20.9653524142002,20.8800117666525,20.9582406935712,11811.4875966633,0.0,1.0
2011-07-15,29.422,29.422,29.34,29.34,3800,20.9241044345521,20.9241044345521,20.8657883253946,20.8657883253946,5343.29200801436,0.0,1.0
2011-07-18,29.349,29.41,29.2764,29.41,17500,20.8721888739607,20.9155703697974,20.8205577821944,20.9155703697974,24607.2658263818,0.0,1.0
2011-07-19,29.45,29.46,29.39,29.43,61000,20.9440172523133,20.9511289729422,20.9013469285394,20.9297938110553,85773.898023388,0.0,1.0
2011-07-20,29.476,29.49,29.44,29.48,13700,20.9625077259486,20.9724641348291,20.9369055316843,20.9653524142002,19263.9738183675,0.0,1.0
2011-07-21,29.5124,29.53,29.48,29.49,28200,20.988394389038,21.000911017345,20.9653524142002,20.9724641348291,39652.8512173697,0.0,1.0
2011-07-22,29.57,29.57,29.5,29.55,10600,21.0293578998609,21.0293578998609,20.9795758554581,21.0151344586029,14904.9724434084,0.0,1.0
2011-07-25,29.49,29.542,29.4608,29.4608,5800,20.9724641348291,21.0094450820998,20.9516979105925,20.9516979105925,8155.55095960086,0.0,1.0
2011-07-26,29.5,29.53,29.5,29.52,5500,20.9795758554581,21.000911017345,20.9795758554581,20.993799296716,7733.71211686287,0.0,1.0
2011-07-27,29.33,29.5,29.33,29.5,25100,20.8586766047656,20.9795758554581,20.8586766047656,20.9795758554581,35293.8498424106,0.0,1.0
2011-07-28,29.33,29.4392,29.33,29.34,31100,20.8586766047656,20.936336594034,20.8586766047656,20.8657883253946,43730.6266971701,0.0,1.0
2011-07-29,29.42,29.447,29.26,29.33,31000,20.9226820904263,20.9418837361246,20.8088945603628,20.8586766047656,43590.0137495908,0.0,1.0
2011-08-01,29.4388,29.76,29.3,29.76,14200,20.9360521252088,21.1644805918113,20.8373414428787,21.1644805918113,19967.0385562641,0.0,1.0
2011-08-02,29.34,29.5,29.33,29.38,21400,20.9054048763303,21.0194084475714,20.8982796531278,20.9339057691406,30034.1468493107,0.055706,1.0
2011-08-03,29.24,29.32,29.24,29.27,15400,20.8341526443047,20.8911544299252,20.8341526443047,20.8555283139124,21613.3580130553,0.0,1.0
2011-08-04,29.07,29.24,29.01,29.24,167200,20.713023849861,20.8341526443047,20.6702725106456,20.8341526443047,234659.315570315,0.0,1.0
2011-08-05,28.9,29.06,28.79,29.06,31200,20.5918950554174,20.7058986266585,20.5135176001892,20.7058986266585,43788.1019485277,0.0,1.0
2011-08-08,28.57,28.79,28.5,28.79,67000,20.3567626897327,20.5135176001892,20.3068861273147,20.5135176001892,94032.1420048511,0.0,1.0
2011-08-09,28.89,28.89,28.51,28.68,30600,20.5847698322148,20.5847698322148,20.3140113505173,20.4351401449609,42946.0230649022,0.0,1.0
2011-08-10,28.8,28.895,28.77,28.89,16300,20.5206428233917,20.5883324438161,20.499267153784,20.5847698322148,22876.4763384937,0.0,1.0
2011-08-11,28.9,28.9,28.743,28.8,35200,20.5918950554174,20.5918950554174,20.4800290511371,20.5206428233917,49401.9611726979,0.0,1.0
2011-08-12,28.9356,29.01,28.5,29.01,31100,20.6172608500185,20.6702725106456,20.3068861273147,20.6702725106456,43647.7554679235,0.0,1.0
2011-08-15,29.06,29.1,29.0,29.0,108800,20.7058986266585,20.7343995194687,20.6631472874431,20.6631472874431,152696.97089743,0.0,1.0
2011-08-16,29.0469,29.06,29.018,29.05,20300,20.6965645842631,20.7058986266585,20.6759726892077,20.6987734034559,28490.3355626638,0.0,1.0
2011-08-17,29.11,29.14,29.05,29.14,46100,20.7415247426713,20.762900412279,20.6987734034559,20.762900412279,64699.7275585617,0.0,1.0
2011-08-18,28.79,29.0,28.7644,29.0,50000,20.5135176001892,20.6631472874431,20.4952770287906,20.6631472874431,70173.2403021276,0.0,1.0
2011-08-19,28.76,28.89,28.68,28.69,42800,20.4921419305815,20.5847698322148,20.4351401449609,20.4422653681635,60068.2936986212,0.0,1.0
2011-08-22,28.68,28.88,28.68,28.88,20400,20.4351401449609,20.5776446090123,20.4351401449609,20.5776446090123,28630.6820432681,0.0,1.0
2011-08-23,28.88,28.88,28.6701,28.75,11700,20.5776446090123,20.5776446090123,20.4280861739904,20.4850167073789,16420.5382306978,0.0,1.0
2011-08-24,28.81,28.8284,28.7464,28.8284,11900,20.5277680465943,20.540878457287,20.482451627026,20.540878457287,16701.2311919064,0.0,1.0
2011-08-25,28.71,28.97,28.411,28.8,57900,20.4565158145686,20.6417716178354,20.2434716408119,20.5206428233917,81260.612269864,0.0,1.0
2011-08-26,28.8401,28.895,28.6801,28.77,27300,20.549214968434,20.5883324438161,20.435211397193,20.499267153784,38314.5892049618,0.0,1.0
2011-08-29,29.0,29.04,28.9,28.94,95100,20.6631472874431,20.6916481802533,20.5918950554174,20.6203959482277,133469.503054647,0.0,1.0
2011-08-30,29.08,29.12,29.0,29.0,18100,20.7201490730636,20.7486499658739,20.6631472874431,20.6631472874431,25402.7129893702,0.0,1.0
2011-08-31,29.14,29.22,29.105,29.2,26400,20.762900412279,20.8199021978995,20.73796213107,20.8056517514944,37051.4708795234,0.0,1.0
2011-09-01,29.14,29.203,29.1399,29.2,114900,20.762900412279,20.8077893184552,20.762829160047,20.8056517514944,161258.106214289,0.0,1.0
2011-09-02,29.05,29.07,28.99,28.99,13000,20.7162708140744,20.7305333068896,20.6734833356288,20.6734833356288,18229.6323208629,0.024557,1.0
2011-09-06,28.95,28.96,28.83,28.9,58300,20.6449583499985,20.6520895964061,20.5593833931073,20.6093021179605,81752.8895620234,0.0,1.0
2011-09-07,29.09,29.1,29.0033,29.04,26700,20.7447957997048,20.7519270461124,20.682967893351,20.7091395676668,37440.8602282338,0.0,1.0
2011-09-08,29.05,29.1,29.026,29.09,28300,20.7162708140744,20.7519270461124,20.6991558226962,20.7447957997048,39684.5072831093,0.0,1.0
2011-09-09,28.9,29.001,28.868,28.97,12800,20.6093021179605,20.6813277066772,20.5864821294561,20.6592208428136,17949.1764390034,0.0,1.0
2011-09-12,28.88,28.88,28.72,28.8,15400,20.5950396251453,20.5950396251453,20.4809396826237,20.5379896538845,21595.102903176,0.0,1.0
2011-09-13,28.91,28.95,28.85,28.95,33300,20.6164333643681,20.6449583499985,20.5736458859225,20.6449583499985,46695.9043295949,0.0,1.0
2011-09-14,28.97,29.01,28.905,28.96,3700,20.6592208428136,20.687745828444,20.6128677411643,20.6520895964061,5188.43381439945,0.0,1.0
2011-09-15,29.08,29.08,28.99,29.06,19700,20.7376645532972,20.7376645532972,20.6734833356288,20.723402060482,27624.9043631538,0.0,1.0
2011-09-16,29.1,29.1,29.08,29.08,30100,20.7519270461124,20.7519270461124,20.7376645532972,20.7376645532972,42208.6102198442,0.0,1.0
2011-09-19,29.08,29.09,28.99,29.0,52400,20.7376645532972,20.7447957997048,20.6734833356288,20.6806145820364,73479.4410471705,0.0,1.0
2011-09-20,29.1,29.15,29.1,29.1,13400,20.7519270461124,20.7875832781504,20.7519270461124,20.7519270461124,18790.5440845818,0.0,1.0
2011-09-21,28.93,29.14,28.93,29.11,14000,20.6306958571833,20.7804520317428,20.6306958571833,20.75905829252,19631.91173016,0.0,1.0
2011-09-22,28.71,28.82,28.68,28.7,19400,20.4738084362161,20.5522521466997,20.4524146969933,20.4666771898085,27204.2205403646,0.0,1.0
2011-09-23,28.71,28.74,28.65,28.7,22900,20.4738084362161,20.4952021754389,20.4310209577705,20.4666771898085,32112.1984729046,0.0,1.0
2011-09-26,28.79,28.79,28.6644,28.77,26800,20.5308584074769,20.5308584074769,20.4412899525974,20.5165959146617,37581.0881691634,0.0,1.0
2011-09-27,28.86,29.1,28.81,29.1,20800,20.5807771323301,20.7519270461124,20.5451209002921,20.7519270461124,29167.4117133806,0.0,1.0
2011-09-28,28.77,28.9,28.7608,28.9,7700,20.5165959146617,20.6093021179605,20.5100351679667,20.6093021179605,10797.551451588,0.0,1.0
2011-09-29,28.74,28.86,28.65,28.83,19500,20.4952021754389,20.5807771323301,20.4310209577705,20.5593833931073,27344.4484812943,0.0,1.0
2011-09-30,28.6,28.71,28.6,28.71,6200,20.3953647257325,20.4738084362161,20.3953647257325,20.4738084362161,8694.1323376423,0.0,1.0
2011-10-03,28.48,28.65,28.48,28.5,13800,20.3097897688413,20.4310209577705,20.3097897688413,20.3240522616565,19351.4558483006,0.0,1.0
2011-10-04,28.35,28.43,28.18,28.33,15900,20.2559231859769,20.3130827575775,20.1344590963255,20.2416332930767,22253.490786935,0.054464,1.0
2011-10-05,28.63,28.63,28.49,28.5,33600,20.4559816865791,20.4559816865791,20.355952436278,20.3630973827281,47026.244681825,0.0,1.0
2011-10-06,28.734,28.734,28.61,28.64,50000,20.5302891296599,20.5302891296599,20.4416917936789,20.4631266330292,69979.5307765254,0.0,1.0
2011-10-07,28.67,28.75,28.65,28.75,19100,20.4845614723794,20.5417210439801,20.4702715794793,20.5417210439801,26732.1807566327,0.0,1.0
2011-10-10,28.8,28.8092,28.71,28.71,22400,20.5774457762305,20.5840191269645,20.5131412581798,20.5131412581798,31350.8297878833,0.0,1.0
2011-10-11,28.85,28.86,28.75,28.75,16200,20.6131705084809,20.6203154549309,20.5417210439801,20.5417210439801,22673.3679715942,0.0,1.0
2011-10-12,28.9499,28.96,28.8424,28.8452,13900,20.6845485235172,20.6917649194318,20.6077403491788,20.6097409341848,19454.309555874,0.0,1.0
2011-10-13,28.86,28.889,28.81,28.81,9400,20.6203154549309,20.6410357996362,20.5845907226805,20.5845907226805,13156.1517859868,0.0,1.0
2011-10-14,28.99,28.99,28.912,28.95,12500,20.713199758782,20.713199758782,20.6574691764714,20.6846199729817,17494.8826941313,0.0,1.0
2011-10-17,28.858,28.96,28.858,28.9217,40100,20.6188864656409,20.6917649194318,20.6188864656409,20.6643997745279,56123.5836827734,0.0,1.0
2011-10-18,29.04,29.04,28.872,28.92,40100,20.7489244910324,20.7489244910324,20.628889390671,20.6631851336314,56123.5836827732,0.0,1.0
2011-10-19,28.95,29.059,28.9356,29.02,10900,20.6846199729817,20.7624998892875,20.6743312500936,20.7346345981322,15255.5377092825,0.0,1.0
2011-10-20,29.0,29.03,28.91,28.98,14400,20.7203447052321,20.7417795445823,20.6560401871814,20.7060548123319,20154.1048636392,0.0,1.0
2011-10-21,29.06,29.12,29.03,29.09,15000,20.7632143839325,20.806084062633,20.7417795445823,20.7846492232828,20993.8592329576,0.0,1.0
2011-10-24,29.26,29.26,29.07,29.07,7200,20.9061133129342,20.9061133129342,20.7703593303826,20.7703593303826,10077.0524318196,0.0,1.0
2011-10-25,29.182,29.24,29.15,29.23,18500,20.8503827306235,20.891823420034,20.8275189019833,20.8846784735839,25892.4263873144,0.0,1.0
2011-10-26,29.24,29.3,29.15,29.3,18300,20.891823420034,20.9346930987345,20.8275189019833,20.9346930987345,25612.5082642082,0.0,1.0
2011-10-27,29.43,29.46,29.34,29.43,89000,21.0275774025855,21.0490122419358,20.9632728845348,21.0275774025855,124563.564782215,0.0,1.0
2011-10-28,29.4438,29.46,29.38,29.4299,56700,21.0374374286866,21.0490122419358,20.9918526703351,21.027505953121,79356.7879005797,0.0,1.0
2011-10-31,29.37,29.43,29.36,29.39,41200,20.984707723885,21.0275774025855,20.977562777435,20.9989976167852,57663.1333598569,0.0,1.0
2011-11-01,29.28,29.3,29.22,29.22,29500,20.9204032058343,20.9346930987345,20.8775335271338,20.8775335271338,41287.9231581499,0.0,1.0
2011-11-02,29.35,29.35,29.2555,29.28,11300,21.003426054595,21.003426054595,20.9358000320342,20.9533327045499,15790.5190866441,0.046198,1.0
2011-11-03,29.44,29.45,29.3444,29.35,24900,21.0678317903671,21.0749879832307,20.9994185865913,21.003426054595,34795.0376334017,0.0,1.0
2011-11-04,29.42,29.42,29.3468,29.39,13800,21.05351940464,21.05351940464,21.0011360728786,21.0320508260493,19283.9967606804,0.0,1.0
2011-11-07,29.47,29.47,29.37,29.37,25800,21.0893003689579,21.0893003689579,21.0177384403221,21.0177384403221,36052.6895960546,0.0,1.0
2011-11-08,29.5,29.5,29.44,29.44,23700,21.1107689475486,21.1107689475486,21.0678317903671,21.0678317903671,33118.1683498642,0.0,1.0
2011-11-09,29.25,29.409,29.25,29.38,28600,20.9318641259592,21.04564759249,20.9318641259592,21.0248946331857,39965.3845909754,0.0,1.0
2011-11-10,29.29,29.32,29.26,29.32,22900,20.9604888974135,20.9819574760042,20.9390203188228,20.9819574760042,32000.2554941726,0.0,1.0
2011-11-11,29.39,29.4,29.28,29.28,11500,21.0320508260493,21.0392070189128,20.9533327045499,20.9533327045499,16069.997300567,0.0,1.0
2011-11-14,29.275,29.3599,29.27,29.3599,27800,20.9497546081181,21.0105106855299,20.9461765116863,21.0105106855299,38847.4717352838,0.0,1.0
2011-11-15,29.34,29.36,29.264,29.33,10100,20.9962698617314,21.0105822474585,20.9418827959682,20.9891136688678,14113.6498031067,0.0,1.0
2011-11-16,29.259,29.32,29.22,29.2828,54700,20.9383046995364,20.9819574760042,20.9103955473685,20.9553364385517,76437.2915079145,0.0,1.0
2011-11-17,29.07,29.1688,29.04,29.15,21000,20.8030526544148,20.873755839907,20.7815840758241,20.8603021973234,29345.212461905,0.0,1.0
2011-11-18,29.09,29.14,29.07,29.1,28700,20.817365040142,20.8531460044599,20.8030526544148,20.8245212330056,40105.1236979368,0.0,1.0
2011-11-21,28.9548,29.02,28.934,29.02,18400,20.7206133126264,20.7672716900969,20.7057284314702,20.7672716900969,25711.9956809073,0.0,1.0
2011-11-22,28.91,28.9536,28.88,28.9364,3500,20.6885535685976,20.7197545694828,20.6670849900069,20.7074459177575,4890.86874365084,0.0,1.0
2011-11-23,28.81,28.8692,28.8,28.83,5300,20.6169916399619,20.6593563017142,20.6098354470983,20.631304025689,7406.17266895696,0.0,1.0
2011-11-25,28.8,28.86,28.75,28.75,3600,20.6098354470983,20.6527726042797,20.5740544827804,20.5740544827804,5030.60785061228,0.0,1.0
2011-11-28,28.99,28.99,28.92,28.96,34300,20.7458031115062,20.7458031115062,20.6957097614612,20.7243345329155,47930.5136877782,0.0,1.0
2011-11-29,29.02,29.04,28.978,29.01,12600,20.7672716900969,20.7815840758241,20.7372156800699,20.7601154972334,17607.127477143,0.0,1.0
2011-11-30,29.28,29.28,29.16,29.16,50600,20.9533327045499,20.9533327045499,20.867458390187,20.867458390187,70707.988122495,0.0,1.0
2011-12-01,29.22,29.3,29.18,29.24,51800,20.9103955473685,20.9676450902771,20.8817707759142,20.9247079330956,72384.8574060322,0.0,1.0
2011-12-02,29.3,29.31,29.23,29.28,138700,20.9938925744621,21.0010577255114,20.943736517117,20.9795622723635,193575.821424538,0.036678,1.0
2011-12-05,29.39,29.57,29.26,29.26,103700,21.0583789339058,21.1873516527933,20.9652319702649,20.9652319702649,144728.281771626,0.0,1.0
2011-12-06,29.34,29.35,29.27,29.28,67000,21.0225531786593,21.0297183297086,20.9723971213142,20.9795622723635,93508.1473355734,0.0,1.0
2011-12-07,29.32,29.37,29.251,29.33,17900,21.0082228765607,21.0440486318072,20.9587833343205,21.01538802761,24982.027422489,0.0,1.0
2011-12-08,29.23,29.32,29.204,29.32,56700,20.943736517117,21.0082228765607,20.9251071243888,21.0082228765607,79133.0142377164,0.0,1.0
2011-12-09,29.31,29.32,29.25,29.25,95900,21.0010577255114,21.0082228765607,20.9580668192156,20.9580668192156,133842.258648977,0.0,1.0
2011-12-12,29.24,29.27,29.17,29.27,75500,20.9509016681663,20.9723971213142,20.9007456108211,20.9723971213142,105371.12125128,0.0,1.0
2011-12-13,29.2,29.2796,29.17,29.27,22500,20.922241063969,20.9792756663215,20.9007456108211,20.9723971213142,31401.9897768717,0.0,1.0
2011-12-14,29.16,29.1616,29.102,29.13,23700,20.8935804597718,20.8947268839397,20.8520225836859,20.8720850066239,33076.7625649715,0.0,1.0
2011-12-15,29.15,29.209,29.11,29.14,175900,20.8864153087225,20.9286896999134,20.8577547045253,20.8792501576732,245493.777855632,0.0,1.0
2011-12-16,29.17,29.24,29.07,29.07,35700,20.9007456108211,20.9509016681663,20.8290941003281,20.8290941003281,49824.4904459697,0.0,1.0
2011-12-19,29.1,29.24,29.1,29.23,11800,20.850589553476,20.9509016681663,20.850589553476,20.943736517117,16468.5990829816,0.0,1.0
2011-12-20,29.35,29.36,29.21,29.26,26500,21.0297183297086,21.0368834807579,20.9294062150184,20.9652319702649,36984.5657372044,0.0,1.0
2011-12-21,29.32,29.32,29.24,29.32,10200,21.0082228765607,21.0082228765607,20.9509016681663,21.0082228765607,14235.5686988485,0.0,1.0
2011-12-22,29.38,29.39,29.32,29.35,44100,21.0512137828565,21.0583789339058,21.0082228765607,21.0297183297086,61547.8999626685,0.0,1.0
2011-12-23,29.41,29.41,29.32,29.38,17100,21.0727092360044,21.0727092360044,21.0082228765607,21.0512137828565,23865.5122304225,0.0,1.0
2011-12-27,29.43,29.432,29.3912,29.43,33700,21.087039538103,21.0884725683129,21.0592387520317,21.087039538103,47033.2024658034,0.0,1.0
2011-12-28,29.29,29.31,29.27,29.3,14400,21.0464740354374,21.0608451341301,21.0321029367447,21.0536595847838,20040.2214304318,0.083385,1.0
2011-12-29,29.38,29.38,29.28,29.33,79300,21.1111439795545,21.1111439795545,21.0392884860911,21.0752162328228,110360.386071753,0.0,1.0
2011-12-30,29.35,29.39,29.31,29.39,74000,21.0895873315155,21.1183295289008,21.0608451341301,21.1183295289008,102984.471239719,0.0,1.0
2012-01-03,29.36,29.45,29.36,29.39,50700,21.0967728808618,21.1614428249789,21.0967728808618,21.1183295289008,70558.2796196455,0.0,1.0
2012-01-04,29.41,29.41,29.35,29.366,18300,21.1327006275935,21.1327006275935,21.0895873315155,21.1010842104696,25467.7814011738,0.0,1.0
2012-01-05,29.37,29.43,29.34,29.37,31600,21.1039584302082,21.1470717262862,21.0824017821691,21.1039584302082,43977.1525834475,0.0,1.0
2012-01-06,29.41,29.44,29.3705,29.39,80600,21.1327006275935,21.1542572756326,21.1043177076755,21.1183295289008,112169.572728667,0.0,1.0
2012-01-09,29.4,29.45,29.39,29.45,32300,21.1255150782472,21.1614428249789,21.1183295289008,21.1614428249789,44951.3300140936,0.0,1.0
2012-01-10,29.44,29.52,29.44,29.47,56800,21.1542572756326,21.2117416704033,21.1542572756326,21.1758139236716,79047.5400867032,0.0,1.0
2012-01-11,29.48,29.52,29.4608,29.48,165000,21.1829994730179,21.2117416704033,21.1692032182729,21.1829994730179,229627.537223698,0.0,1.0
2012-01-12,29.49,29.54,29.44,29.51,92100,21.1901850223643,21.226112769096,21.1542572756326,21.204556121057,128173.916232137,0.0,1.0
2012-01-13,29.48,29.51,29.45,29.51,43400,21.1829994730179,21.204556121057,21.1614428249789,21.204556121057,60399.0007000516,0.0,1.0
2012-01-17,29.51,29.6,29.51,29.55,55500,21.204556121057,21.269226065174,21.204556121057,21.2332983184423,77238.3534297892,0.0,1.0
2012-01-18,29.61,29.62,29.5604,29.57,101200,21.2764116145204,21.2835971638667,21.2407712897625,21.247669417135,140838.222830535,0.0,1.0
2012-01-19,29.61,29.66,29.6,29.66,27000,21.2764116145204,21.3123393612521,21.269226065174,21.3123393612521,37575.4151820596,0.0,1.0
2012-01-20,29.5704,29.65,29.5704,29.65,8900,21.2479568391089,21.3051538119058,21.2479568391089,21.3051538119058,12385.9701896419,0.0,1.0
2012-01-23,29.57,29.61,29.55,29.55,29300,21.247669417135,21.2764116145204,21.2332983184423,21.2332983184423,40776.2838827537,0.0,1.0
2012-01-24,29.62,29.62,29.56,29.59,82900,21.2835971638667,21.2835971638667,21.2404838677887,21.2620405158277,115370.441429361,0.0,1.0
2012-01-25,29.75,29.78,29.555,29.62,92300,21.3770093053692,21.3985659534082,21.2368910931155,21.2835971638667,128452.252640893,0.0,1.0
2012-01-26,29.77,29.8493,29.698,29.77,105900,21.3913804040619,21.4483618103784,21.3396444487682,21.3913804040619,147379.1284363,0.0,1.0
2012-01-27,29.79,29.8,29.734,29.77,14400,21.4057515027545,21.4129370521009,21.365512426415,21.3913804040619,20040.2214304319,0.0,1.0
2012-01-30,29.79,29.81,29.7261,29.77,281000,21.4057515027545,21.4201226014472,21.3598358424314,21.3913804040619,391062.654302177,0.0,1.0
2012-01-31,29.84,29.84,29.75,29.79,27400,21.4416792494863,21.4416792494863,21.3770093053692,21.4057515027545,38132.0879995716,0.0,1.0
2012-02-01,29.87,29.96,29.87,29.91,51400,21.4632358975253,21.5279058416424,21.4632358975253,21.4919780949107,71532.4570502913,0.0,1.0
2012-02-02,29.9,29.92,29.87,29.916,16000,21.503516650051,21.5179002732283,21.4819412152851,21.5150235485928,22247.5238718159,0.026058,1.0
2012-02-03,29.99,29.99,29.91,29.9499,33000,21.5682429543488,21.5682429543488,21.5107084616397,21.5394037898784,45885.5179856203,0.0,1.0
2012-02-06,30.0,30.0,29.91,29.91,83800,21.5754347659375,21.5754347659375,21.5107084616397,21.5107084616397,116521.406278635,0.0,1.0
2012-02-07,29.96,30.02,29.9599,29.99,18000,21.5466675195829,21.5898183891148,21.546595601467,21.5682429543488,25028.4643557928,0.0,1.0
2012-02-08,30.01,30.0248,29.9552,29.98,29100,21.5826265775261,21.5932704586773,21.5432154500203,21.5610511427602,40462.6840418652,0.0,1.0
2012-02-09,29.9944,30.05,29.95,30.05,20700,21.5714073514478,21.6113938238807,21.5394757079942,21.6113938238807,28782.7340091618,0.0,1.0
2012-02-10,29.93,29.93,29.86,29.93,25300,21.5250920848169,21.5250920848169,21.4747494036964,21.5250920848169,35178.8971223089,0.0,1.0
2012-02-13,30.02,30.02,29.94,30.02,63500,21.5898183891148,21.5898183891148,21.5322838964056,21.5898183891148,88294.8603662691,0.0,1.0
2012-02-14,29.96,30.0,29.96,30.0,29200,21.5466675195829,21.5754347659375,21.5466675195829,21.5754347659375,40601.7310660639,0.0,1.0
2012-02-15,29.933,30.05,29.93,30.05,133000,21.5272496282935,21.6113938238807,21.5250920848169,21.6113938238807,184932.54218447,0.0,1.0
2012-02-16,30.06,30.07,29.95,29.97,25300,21.6185856354693,21.625777447058,21.5394757079942,21.5538593311715,35178.8971223089,0.0,1.0
2012-02-17,30.062,30.07,30.01,30.05,34100,21.6200239977871,21.625777447058,21.5826265775261,21.6113938238807,47415.0352518075,0.0,1.0
2012-02-21,30.02,30.1099,30.01,30.05,32100,21.5898183891148,21.6544727752967,21.5826265775261,21.6113938238807,44634.0947678305,0.0,1.0
2012-02-22,30.08,30.08,30.01,30.01,15900,21.6329692586466,21.6329692586466,21.5826265775261,21.5826265775261,22108.4768476171,0.0,1.0
2012-02-23,30.14,30.14,30.04,30.08,28900,21.6761201281785,21.6761201281785,21.6042020122921,21.6329692586466,40184.5899934674,0.0,1.0
2012-02-24,30.18,30.196,30.14,30.14,59700,21.7048873745331,21.7163942730749,21.6761201281785,21.6761201281785,83011.073446713,0.0,1.0
2012-02-27,30.1719,30.19,30.077,30.13,35600,21.6990620071463,21.7120791861217,21.63081171517,21.6689283165899,49500.7406147903,0.0,1.0
2012-02-28,30.23,30.24,30.1884,30.21,16400,21.7408464324763,21.748038244065,21.7109284962676,21.726462809299,22803.7119686113,0.0,1.0
2012-02-29,30.11,30.22,30.11,30.22,8500,21.6545446934126,21.7336546208877,21.6545446934126,21.7336546208877,11818.9970569022,0.0,1.0
2012-03-01,30.18,30.18,30.13,30.15,32000,21.7048873745331,21.7048873745331,21.6689283165899,21.6833119397672,44495.0477436317,0.0,1.0
2012-03-02,30.13,30.37,30.0809,30.37,27500,21.6876593898725,21.8604120700441,21.6523170707207,21.8604120700441,38204.9065371674,0.026045,1.0
2012-03-05,30.05,30.08,30.0201,30.07,35600,21.6300751631486,21.6516692481701,21.6085530584106,21.6444712198296,49457.9880990241,0.0,1.0
2012-03-06,29.84,29.94,29.84,29.94,37300,21.4789165679985,21.5508968514033,21.4789165679985,21.5508968514033,51819.7459576853,0.0,1.0
2012-03-07,29.93,29.965,29.87,29.89,13100,21.5436988230628,21.5688919222545,21.50051065302,21.5149067097009,18199.428204978,0.0,1.0
2012-03-08,30.0599,30.06,30.02,30.0496,1800,21.6372012112057,21.6372731914891,21.6084810781272,21.629787242015,2500.68479152369,0.0,1.0
2012-03-09,30.04,30.0999,30.02,30.02,16900,21.6228771348081,21.6659933245676,21.6084810781272,21.6084810781272,23478.6516537502,0.0,1.0
2012-03-12,30.07,30.1,30.05,30.1,5600,21.6444712198296,21.666065304851,21.6300751631486,21.666065304851,7779.90824029591,0.0,1.0
2012-03-13,30.165,30.17,30.08,30.08,39000,21.7128524890642,21.7164515032344,21.6516692481701,21.6516692481701,54181.5038163465,0.0,1.0
2012-03-14,30.06,30.18,30.039,30.18,18100,21.6372731914891,21.7236495315749,21.6221573319741,21.7236495315749,25145.7748480993,0.0,1.0
2012-03-15,30.14,30.14,30.066,30.08,56400,21.694857418213,21.694857418213,21.6415920084934,21.6516692481701,78354.7901344087,0.0,1.0
2012-03-16,30.1,30.15,30.1,30.14,14000,21.666065304851,21.7020554465535,21.666065304851,21.694857418213,19449.7706007398,0.0,1.0
2012-03-19,30.1463,30.16,30.08,30.08,20300,21.6993921760675,21.7092534748939,21.6516692481701,21.6516692481701,28202.1673710726,0.0,1.0
2012-03-20,30.08,30.09,30.03,30.0482,274500,21.6516692481701,21.6588672765106,21.6156791064677,21.6287795180473,381354.430707362,0.0,1.0
2012-03-21,30.09,30.12,30.05,30.11,11000,21.6588672765106,21.680461361532,21.6300751631486,21.6732633331915,15281.9626148669,0.0,1.0
2012-03-22,30.01,30.0499,29.9836,30.03,31300,21.6012830497867,21.6300031828652,21.5822802549678,21.6156791064677,43484.1299859397,0.0,1.0
2012-03-23,30.11,30.11,29.9901,30.01,16700,21.6732633331915,21.6732633331915,21.5869589733891,21.6012830497867,23200.7977880253,0.0,1.0
2012-03-26,30.18,30.22,30.1408,30.17,12200,21.7236495315749,21.7524416449368,21.6954332604802,21.7164515032344,16949.0858092161,0.0,1.0
2012-03-27,30.2043,30.24,30.196,30.23,14100,21.7411407404423,21.7668377016178,21.7351663769197,21.7596396732773,19588.6975336022,0.0,1.0
2012-03-28,30.15,30.17,30.1012,30.1599,7100,21.7020554465535,21.7164515032344,21.6669290682519,21.7091814946105,9863.8122332323,0.0,1.0
2012-03-29,30.16,30.16,30.0524,30.11,36500,21.7092534748939,21.7092534748939,21.6318026899503,21.6732633331915,50708.3304947859,0.0,1.0
2012-03-30,30.18,30.2096,30.138,30.18,8200,21.7236495315749,21.7449556954627,21.6934178125449,21.7236495315749,11392.008494719,0.0,1.0
2012-04-02,30.26,30.28,30.1424,30.18,37000,21.7812337582988,21.7956298149797,21.6965849450147,21.7236495315749,51402.9651590979,0.0,1.0
2012-04-03,30.07,30.22,30.038,30.15,24900,21.6827589721783,21.7909203903967,21.6596845362917,21.7404450618948,34531.7217684673,0.053192,1.0
2012-04-04,29.93,30.01,29.9001,30.01,6700,21.5818083151745,21.6394944048909,21.5602481391429,21.6394944048909,9291.66810637474,0.0,1.0
2012-04-05,29.99,29.99,29.9304,29.96,9000,21.6250728824618,21.6250728824618,21.582096745623,21.6034405988181,12481.3452175183,0.0,1.0
2012-04-09,29.95,29.98,29.89,29.9,29600,21.5962298376036,21.6178621212473,21.5529652703162,21.5601760315308,41049.7576042825,0.0,1.0
2012-04-10,29.77,29.9201,29.77,29.9201,52400,21.4664361357415,21.5746696615721,21.4664361357415,21.5746696615721,72669.1654886623,0.0,1.0
2012-04-11,29.85,29.89,29.85,29.8864,11400,21.524122225458,21.5529652703162,21.524122225458,21.550369396279,15809.7039421899,0.0,1.0
2012-04-12,30.03,30.04,29.93,29.93,35700,21.6539159273201,21.6611266885346,21.5818083151745,21.5818083151745,49509.3360294892,0.0,1.0
2012-04-13,29.9509,30.02,29.941,30.02,18100,21.5968788061129,21.6467051661055,21.5897401525105,21.6467051661055,25101.3720485646,0.0,1.0
2012-04-16,29.97,30.06,29.9423,30.06,14800,21.6106513600327,21.6755482109637,21.5906775514684,21.6755482109637,20524.8788021412,0.0,1.0
2012-04-17,30.11,30.12,29.98,29.98,15700,21.7116020170365,21.7188127782511,21.6178621212473,21.6178621212473,21773.0133238931,0.0,1.0
2012-04-18,30.08,30.09,30.0415,30.06,12300,21.6899697333928,21.6971804946074,21.6622083027168,21.6755482109637,17057.8384639417,0.0,1.0
2012-04-19,29.98,30.11,29.96,30.03,38600,21.6178621212473,21.7116020170365,21.6034405988181,21.6539159273201,53531.1028218007,0.0,1.0
2012-04-20,30.02,30.08,30.02,30.0599,7900,21.6467051661055,21.6899697333928,21.6467051661055,21.6754761033516,10955.8474687105,0.0,1.0
2012-04-23,29.9488,29.979,29.88,29.93,29900,21.5953645462578,21.6171410451258,21.5457545091017,21.5818083151745,41465.8024448665,0.0,1.0
2012-04-24,29.9603,30.01,29.95,29.98,31500,21.6036569216546,21.6394944048909,21.5962298376036,21.6178621212473,43684.7082613141,0.0,1.0
2012-04-25,30.1,30.1059,30.0101,30.03,22900,21.704391255822,21.7086456049385,21.6395665125031,21.6539159273201,31758.0894979077,0.0,1.0
2012-04-26,30.2,30.22,30.12,30.12,36900,21.7764988679676,21.7909203903967,21.7188127782511,21.7188127782511,51173.515391825,0.0,1.0
2012-04-27,30.211,30.229,30.18,30.1999,9100,21.7844307053036,21.7974100754898,21.7620773455384,21.7764267603554,12620.0268310463,0.0,1.0
2012-04-30,30.1793,30.227,30.1501,30.22,7500,21.7615725922534,21.7959679232469,21.7405171695069,21.7909203903967,10401.1210145986,0.0,1.0
2012-05-01,30.23,30.29,30.15,30.15,1462900,21.7981311516112,21.8413957188986,21.7404450618948,21.7404450618948,2028773.32430084,0.0,1.0
2012-05-02,30.18,30.2,30.15,30.15,14000,21.7795043132418,21.7939373843572,21.7578547065686,21.7578547065686,19399.8905541257,0.024168,1.0
2012-05-03,30.1,30.19,30.0872,30.19,65000,21.7217720287799,21.7867208487995,21.712534863266,21.7867208487995,90070.9204298695,0.0,1.0
2012-05-04,30.02,30.09,29.9706,30.09,56000,21.664039744318,21.7145554932222,21.6283900586628,21.7145554932222,77599.5622165031,0.0,1.0
2012-05-07,30.055,30.06,30.0,30.0,1900,21.6892976187701,21.692905886549,21.6496066732026,21.6496066732026,2632.84228948849,0.0,1.0
2012-05-08,29.99,29.99,29.91,29.9508,16800,21.6423901376448,21.6423901376448,21.584657853183,21.6141013182585,23279.8686649509,0.0,1.0
2012-05-09,29.91,29.932,29.83,29.8716,10000,21.584657853183,21.60053423141,21.5269255687211,21.5569463566413,13857.0646815184,0.0,1.0
2012-05-10,29.89,29.98,29.87,29.98,65100,21.5702247820675,21.6351736020871,21.555791710952,21.6351736020871,90209.4910766846,0.0,1.0
2012-05-11,29.88,29.954,29.82,29.82,11000,21.5630082465097,21.616410609637,21.5197090331633,21.5197090331633,15242.7711496703,0.0,1.0
2012-05-14,29.78,29.8408,29.78,29.83,20900,21.4908428909324,21.5347194271234,21.4908428909324,21.5269255687211,28961.2651843734,0.0,1.0
2012-05-15,29.73,29.82,29.73,29.78,364700,21.4547602131437,21.5197090331633,21.4547602131437,21.4908428909324,505367.148934976,0.0,1.0
2012-05-16,29.69,29.79,29.6801,29.72,20000,21.4258940709128,21.4980594264901,21.4187497007106,21.447543677586,27714.1293630368,0.0,1.0
2012-05-17,29.57,29.67,29.54,29.67,313500,21.33929564422,21.4114609997973,21.3176460375468,21.4114609997973,434418.977765601,0.0,1.0
2012-05-18,29.51,29.6,29.4858,29.6,26900,21.2959964308736,21.3609452508932,21.2785324148239,21.3609452508932,37275.5039932844,0.0,1.0
2012-05-21,29.65,29.65,29.5,29.5,9000,21.3970279286819,21.3970279286819,21.2887798953159,21.2887798953159,12471.3582133665,0.0,1.0
2012-05-22,29.6,29.69,29.59,29.67,40500,21.3609452508932,21.4258940709128,21.3537287153355,21.4114609997973,56121.1119601495,0.0,1.0
2012-05-23,29.62,29.63,29.47,29.59,29000,21.3753783220087,21.3825948575664,21.2671302886426,21.3537287153355,40185.4875764033,0.0,1.0
2012-05-24,29.59,29.63,29.46,29.56,10800,21.3537287153355,21.3825948575664,21.2599137530849,21.3320791086623,14965.6298560398,0.0,1.0
2012-05-25,29.59,29.61,29.55,29.6,11400,21.3537287153355,21.3681617864509,21.3248625731045,21.3609452508932,15797.0537369309,0.0,1.0
2012-05-29,29.65,29.6841,29.636,29.64,16500,21.3970279286819,21.4216363149337,21.386924778901,21.3898113931241,22864.1567245053,0.0,1.0
2012-05-30,29.62,29.62,29.56,29.6,11000,21.3753783220087,21.3753783220087,21.3320791086623,21.3609452508932,15242.7711496702,0.0,1.0
2012-05-31,29.64,29.65,29.58,29.65,7600,21.3898113931241,21.3970279286819,21.3465121797777,21.3970279286819,10531.369157954,0.0,1.0
2012-06-01,29.44,29.517,29.44,29.517,15200,21.2454806819694,21.301048005764,21.2454806819694,21.301048005764,21062.738315908,0.0,1.0
2012-06-04,29.41,29.43,29.334,29.43,30700,21.2602897345875,21.2747475990789,21.2053498495202,21.2747475990789,42468.2359117209,0.050521,1.0
2012-06-05,29.46,29.46,29.3959,29.4,19900,21.2964343958159,21.2964343958159,21.250096940121,21.2530608023418,27528.2701838192,0.0,1.0
2012-06-06,29.56,29.59,29.52,29.52,19500,21.3687237182729,21.39041051501,21.3398079892901,21.3398079892901,26974.9381198227,0.0,1.0
2012-06-07,29.58,29.71,29.578,29.71,13400,21.3831815827643,21.4771577019583,21.3817357963151,21.4771577019583,18536.6241438782,0.0,1.0
2012-06-08,29.61,29.65,29.5653,29.6,30700,21.4048683795014,21.4337841084841,21.3725550523631,21.3976394472557,42468.2359117209,0.0,1.0
2012-06-11,29.5264,29.7337,29.5264,29.68,10400,21.3444345059274,21.4942902713806,21.3444345059274,21.4554709052212,14386.6336639054,0.0,1.0
2012-06-12,29.65,29.65,29.52,29.6,24200,21.4337841084841,21.4337841084841,21.3398079892901,21.3976394472557,33476.5898717801,0.0,1.0
2012-06-13,29.6,29.662,29.56,29.58,32800,21.3976394472557,21.442458827179,21.3687237182729,21.3831815827643,45373.2292477018,0.0,1.0
2012-06-14,29.63,29.6587,29.6028,29.61,7100,21.4193262439927,21.4400732795379,21.3996635482845,21.4048683795014,9821.64413593549,0.0,1.0
2012-06-15,29.7901,29.7901,29.7229,29.75,10300,21.5350614492463,21.5350614492463,21.4864830245553,21.5060734309411,14248.3006479064,0.0,1.0
2012-06-18,29.79,29.82,29.764,29.771,8900,21.5349891599239,21.5566759566609,21.5161939360851,21.521254188657,12311.6384239191,0.0,1.0
2012-06-19,29.93,29.94,29.88,29.88,32800,21.6361942113636,21.6434231436093,21.6000495501351,21.6000495501351,45373.2292477018,0.0,1.0
2012-06-20,29.9,29.92,29.8545,29.9,13300,21.6145074146265,21.6289652791179,21.5816157729086,21.6145074146265,18398.2911278791,0.0,1.0
2012-06-21,29.68,29.85,29.68,29.85,17300,21.4554709052212,21.578362753398,21.4554709052212,21.578362753398,23931.6117678428,0.0,1.0
2012-06-22,29.75,29.75,29.6801,29.71,8800,21.5060734309411,21.5060734309411,21.4555431945437,21.4771577019583,12173.30540792,0.0,1.0
2012-06-25,29.65,29.66,29.61,29.62,25500,21.4337841084841,21.4410130407298,21.4048683795014,21.4120973117471,35274.9190797683,0.0,1.0
2012-06-26,29.654,29.7,29.61,29.61,89800,21.4366756813824,21.4699287697126,21.4048683795014,21.4048683795014,124223.048367184,0.0,1.0
2012-06-27,29.711,29.75,29.69,29.7101,910900,21.4778805951829,21.5060734309411,21.4626998374669,21.4772299912808,1260075.44273572,0.0,1.0
2012-06-28,29.77,29.77,29.67,29.73,6000,21.5205312954325,21.5205312954325,21.4482419729755,21.4916155664497,8299.98095994545,0.0,1.0
2012-06-29,29.9499,29.9582,29.8885,29.902,25500,21.6505797865325,21.6565798002964,21.606194142544,21.6159532010756,35274.9190797682,0.0,1.0
2012-07-02,30.05,30.1599,29.91,29.97,21300,21.7229413983119,21.8023873636921,21.6217363468722,21.6651099403464,29464.9324078064,0.0,1.0
2012-07-03,29.94,29.9899,29.9,29.92,3400,21.744058555188,21.78029865278,21.7150083767576,21.7295334659728,4681.55472179374,0.139212,1.0
2012-07-05,29.96,29.97,29.86,29.94,12500,21.7585836444033,21.7658461890109,21.6859581983272,21.744058555188,17211.5982418887,0.0,1.0
2012-07-06,29.8601,29.877,29.85,29.86,6100,21.6860308237732,21.6983045241601,21.6786956537195,21.6859581983272,8399.25994204171,0.0,1.0
2012-07-09,29.88,29.94,29.8101,29.94,23900,21.7004832875424,21.744058555188,21.6497181007352,21.744058555188,32908.5758384912,0.0,1.0
2012-07-10,29.82,29.938,29.82,29.9,13100,21.6569080198967,21.7426060462665,21.6569080198967,21.7150083767576,18037.7549574994,0.0,1.0
2012-07-11,29.84,29.86,29.81,29.81,7300,21.6714331091119,21.6859581983272,21.6496454752891,21.6496454752891,10051.573373263,0.0,1.0
2012-07-12,29.78,29.81,29.742,29.8,119900,21.6278578414663,21.6496454752891,21.6002601719573,21.6423829306815,165093.650336196,0.0,1.0
2012-07-13,29.92,29.9296,29.78,29.78,71800,21.7295334659728,21.7365055087961,21.6278578414663,21.6278578414663,98863.4203014089,0.0,1.0
2012-07-16,29.9132,29.95,29.9018,29.94,4700,21.7245949356396,21.7513210997957,21.716315634787,21.744058555188,6471.56093895017,0.0,1.0
2012-07-17,29.959,29.9699,29.8504,29.92,12500,21.7578573899425,21.7657735635648,21.6789861555038,21.7295334659728,17211.5982418887,0.0,1.0
2012-07-18,30.017,30.05,29.92,29.92,31100,21.7999801486667,21.8239465458718,21.7295334659728,21.7295334659728,42822.456425819,0.0,1.0
2012-07-19,30.04,30.09,30.03,30.07,44000,21.8166840012642,21.8529967243022,21.8094214566565,21.838471635087,60584.8258114482,0.0,1.0
2012-07-20,29.97,30.02,29.9601,29.97,9700,21.7658461890109,21.8021589120489,21.7586562698493,21.7658461890109,13356.2002357056,0.0,1.0
2012-07-23,29.89,29.89,29.78,29.86,13900,21.70774583215,21.70774583215,21.6278578414663,21.6859581983272,19139.2972449803,0.0,1.0
2012-07-24,29.81,29.841,29.76,29.78,5100,21.6496454752891,21.6721593635727,21.613332752251,21.6278578414663,7022.3320826906,0.0,1.0
2012-07-25,29.82,29.8496,29.775,29.81,9600,21.6569080198967,21.6784051519352,21.6242265691625,21.6496454752891,13218.5074497705,0.0,1.0
2012-07-26,29.98,29.9852,29.9101,29.92,7100,21.7731087336185,21.7768852568144,21.7223435468113,21.7295334659728,9776.18780139279,0.0,1.0
2012-07-27,30.06,30.1,29.991,30.02,20200,21.8312090904794,21.8602592689098,21.7810975326869,21.8021589120489,27813.9427588921,0.0,1.0
2012-07-30,30.12,30.12,30.0611,30.09,26200,21.874784358125,21.874784358125,21.8320079703862,21.8529967243022,36075.5099149988,0.0,1.0
2012-07-31,30.1,30.19,30.07,30.19,33000,21.8602592689098,21.9256221703783,21.838471635087,21.9256221703783,45438.6193585863,0.0,1.0
2012-08-01,30.064,30.14,30.06,30.14,20900,21.8341141083224,21.8893094473403,21.8312090904794,21.8893094473403,28777.792260438,0.0,1.0
2012-08-02,29.97,30.02,29.94,30.0,33000,21.7841594214934,21.8205026971382,21.7623534561066,21.8059653868803,45400.4205929649,0.025216,1.0
2012-08-03,30.12,30.15,30.07,30.09,16600,21.8931892484278,21.9149952138147,21.856845972783,21.871383283041,22837.7873285824,0.0,1.0
2012-08-06,30.22,30.25,30.16,30.18,9400,21.9658757997174,21.9876817651043,21.9222638689437,21.9368011792016,12932.24101739,0.0,1.0
2012-08-07,30.2,30.222,30.1938,30.21,4800,21.9513384894595,21.9673295307432,21.9468319232796,21.9586071445885,6603.69754079489,0.0,1.0
2012-08-08,30.2,30.21,30.17,30.21,5400,21.9513384894595,21.9586071445885,21.9295325240726,21.9586071445885,7429.15973339426,0.0,1.0
2012-08-09,30.15,30.19,30.14,30.17,10700,21.9149952138147,21.9440698343306,21.9077265586858,21.9295325240726,14720.7424346886,0.0,1.0
2012-08-10,30.17,30.19,30.152,30.152,26000,21.9295325240726,21.9440698343306,21.9164489448405,21.9164489448405,35770.0283459724,0.0,1.0
2012-08-13,30.1664,30.2,30.1508,30.17,6400,21.9269158082262,21.9513384894595,21.915576706225,21.9295325240726,8804.93005439319,0.0,1.0
2012-08-14,30.18,30.21,30.15,30.15,9900,21.9368011792016,21.9586071445885,21.9149952138147,21.9149952138147,13620.1261778895,0.0,1.0
2012-08-15,30.06,30.15,30.06,30.12,33200,21.8495773176541,21.9149952138147,21.8495773176541,21.8931892484278,45675.5746571646,0.0,1.0
2012-08-16,30.13,30.15,30.0753,30.13,11600,21.9004579035568,21.9149952138147,21.8606983600014,21.9004579035568,15958.9357235876,0.0,1.0
2012-08-17,30.14,30.2,30.14,30.18,22000,21.9077265586858,21.9513384894595,21.9077265586858,21.9368011792016,30266.9470619765,0.0,1.0
2012-08-20,30.15,30.17,30.14,30.16,51900,21.9149952138147,21.9295325240726,21.9077265586858,21.9222638689437,71402.4796598448,0.0,1.0
2012-08-21,30.16,30.23,30.15,30.2228,11600,21.9222638689437,21.9731444548464,21.9149952138147,21.9679110231535,15958.9357235876,0.0,1.0
2012-08-22,30.2301,30.24,30.1289,30.15,8100,21.9732171413977,21.9804131099754,21.8996583514926,21.9149952138147,11143.7396000914,0.0,1.0
2012-08-23,30.22,30.25,30.182,30.23,9900,21.9658757997174,21.9876817651043,21.9382549102274,21.9731444548464,13620.1261778895,0.0,1.0
2012-08-24,30.23,30.248,30.2,30.21,6500,21.9731444548464,21.9862280340785,21.9513384894595,21.9586071445885,8942.50708649308,0.0,1.0
2012-08-27,30.23,30.29,30.23,30.25,8600,21.9731444548464,22.0167563856202,21.9731444548464,21.9876817651043,11831.6247605908,0.0,1.0
2012-08-28,30.3,30.3,30.26,30.26,10700,22.0240250407491,22.0240250407491,21.9949504202333,21.9949504202333,14720.7424346886,0.0,1.0
2012-08-29,30.2699,30.28,30.22,30.2799,15400,22.0021463888109,22.0094877304912,21.9658757997174,22.0094150439399,21186.8629433837,0.0,1.0
2012-08-30,30.18,30.23,30.17,30.2,14200,21.9368011792016,21.9731444548464,21.9295325240726,21.9513384894595,19535.9385581849,0.0,1.0
2012-08-31,30.29,30.29,30.2336,30.29,25500,22.0167563856202,22.0167563856202,21.9757611706928,22.0167563856202,35082.1431854728,0.0,1.0
2012-09-04,30.28,30.28,30.1964,30.23,3800,22.0094877304912,22.0094877304912,21.9487217736131,21.9731444548464,5227.92721979595,0.0,1.0
2012-09-05,30.24,30.25,30.2,30.24,17700,21.9986697910628,22.005944483454,21.9695710214979,21.9986697910628,24330.9256915821,0.025117,1.0
2012-09-06,30.34,30.37,30.27,30.27,17800,22.071416714975,22.0932407921487,22.0204938682364,22.0204938682364,24468.3885485967,0.0,1.0
2012-09-07,30.46,30.49,30.37,30.45,25600,22.1587130236697,22.1805371008434,22.0932407921487,22.1514383312785,35190.4913957346,0.0,1.0
2012-09-10,30.3972,30.46,30.3972,30.42,14000,22.1130279554528,22.1587130236697,22.1130279554528,22.1296142541048,19244.7999820423,0.0,1.0
2012-09-11,30.4562,30.48,30.44,30.48,5700,22.155948640561,22.1732624084522,22.1441636388873,22.1732624084522,7835.38284983154,0.0,1.0
2012-09-12,30.4101,30.47,30.4101,30.45,5000,22.1224123086375,22.1659877160609,22.1224123086375,22.1514383312785,6873.1428507294,0.0,1.0
2012-09-13,30.662,30.662,30.4897,30.49,565400,22.3056618099724,22.3056618099724,22.1803188600716,22.1805371008434,777214.993560483,0.0,1.0
2012-09-14,30.7,30.72,30.66,30.67,18400,22.3333056410591,22.3478550258415,22.3042068714942,22.3114815638854,25293.1656906842,0.0,1.0
2012-09-17,30.67,30.74,30.61,30.68,20300,22.3114815638854,22.362404410624,22.2678334095381,22.3187562562766,27904.9599739614,0.0,1.0
2012-09-18,30.64,30.67,30.6,30.65,15000,22.2896574867117,22.3114815638854,22.2605587171468,22.296932179103,20619.4285521883,0.0,1.0
2012-09-19,30.64,30.68,30.637,30.68,15900,22.2896574867117,22.3187562562766,22.2874750789944,22.3187562562766,21856.5942653196,0.0,1.0
2012-09-20,30.62,30.62,30.57,30.59,9400,22.2751081019293,22.2751081019293,22.2387346399732,22.2532840247556,12921.5085593713,0.0,1.0
2012-09-21,30.64,30.67,30.6,30.63,9000,22.2896574867117,22.3114815638854,22.2605587171468,22.2823827943205,12371.657131313,0.0,1.0
2012-09-24,30.61,30.63,30.57,30.57,15100,22.2678334095381,22.2823827943205,22.2387346399732,22.2387346399732,20756.8914092028,0.0,1.0
2012-09-25,30.59,30.7,30.59,30.7,6200,22.2532840247556,22.3333056410591,22.2532840247556,22.3333056410591,8522.69713490447,0.0,1.0
2012-09-26,30.5,30.57,30.44,30.57,11000,22.1878117932346,22.2387346399732,22.1441636388873,22.2387346399732,15120.9142716047,0.0,1.0
2012-09-27,30.56,30.61,30.5,30.5,7100,22.2314599475819,22.2678334095381,22.1878117932346,22.1878117932346,9759.86284803578,0.0,1.0
2012-09-28,30.5316,30.55,30.5,30.5283,13600,22.2107998211909,22.2241852551907,22.1878117932346,22.2083991727018,18694.948553984,0.0,1.0
2012-10-01,30.56,30.6283,30.54,30.6148,15400,22.2314599475819,22.281146096614,22.2169105627995,22.2713252618859,21169.2799802466,0.0,1.0
2012-10-02,30.52,30.582,30.488,30.582,21100,22.2374702984356,22.2826447138518,22.214154471124,22.2826447138518,28958.8694827983,0.048262,1.0
2012-10-03,30.5318,30.582,30.5318,30.56,6000,22.2460680097567,22.2826447138518,22.2460680097567,22.2666150825751,8234.74961596162,0.0,1.0
2012-10-04,30.63,30.65,30.45,30.45,168400,22.3176184548192,22.3321908468889,22.1864669261915,22.1864669261915,231121.972554656,0.0,1.0
2012-10-05,30.59,30.68,30.57,30.68,3500,22.2884736706797,22.3540494349936,22.2739012786099,22.3540494349936,4803.60394264427,0.0,1.0
2012-10-08,30.58,30.64,30.55,30.64,5100,22.2811874746448,22.3249046508541,22.2593288865402,22.3249046508541,6999.53717356737,0.0,1.0
2012-10-09,30.49,30.55,30.485,30.55,8600,22.215611710331,22.2593288865402,22.2119686123135,22.2593288865402,11803.1411162116,0.0,1.0
2012-10-10,30.44,30.46,30.43,30.46,4900,22.1791807301566,22.1937531222263,22.1718945341217,22.1937531222263,6725.04551970197,0.0,1.0
2012-10-11,30.49,30.5,30.45,30.5,10500,22.215611710331,22.2228979063658,22.1864669261915,22.2228979063658,14410.8118279328,0.0,1.0
2012-10-12,30.47,30.48,30.44,30.46,6200,22.2010393182612,22.2083255142961,22.1791807301566,22.1937531222263,8509.241269827,0.0,1.0
2012-10-15,30.54,30.54,30.4501,30.4501,21700,22.2520426905053,22.2520426905053,22.1865397881518,22.1865397881518,29782.3444443945,0.0,1.0
2012-10-16,30.57,30.62,30.56,30.6,7700,22.2739012786099,22.3103322587843,22.2666150825751,22.2957598667146,10567.9286738174,0.0,1.0
2012-10-17,30.6,30.64,30.6,30.64,19700,22.2957598667146,22.3249046508541,22.2957598667146,22.3249046508541,27037.4279057406,0.0,1.0
2012-10-18,30.6,30.6255,30.5671,30.62,8700,22.2957598667146,22.3143396666035,22.2717882817598,22.3103322587843,11940.3869431443,0.0,1.0
2012-10-19,30.46,30.58,30.4501,30.58,21500,22.1937531222263,22.2811874746448,22.1865397881518,22.2811874746448,29507.8527905291,0.0,1.0
2012-10-22,30.47,30.5,30.43,30.46,20100,22.2010393182612,22.2228979063658,22.1718945341217,22.1937531222263,27586.4112134714,0.0,1.0
2012-10-23,30.36,30.41,30.33,30.4,14800,22.1208911618776,22.157322142052,22.099032573773,22.1500359460171,20312.3823860386,0.0,1.0
2012-10-24,30.34,30.4,30.34,30.38,14100,22.1063187698078,22.1500359460171,22.1063187698078,22.1354635539473,19351.6615975098,0.0,1.0
2012-10-25,30.35,30.4252,30.33,30.33,13600,22.1136049658427,22.168397160025,22.099032573773,22.099032573773,18665.4324628463,0.0,1.0
2012-10-26,30.41,30.41,30.32,30.35,12400,22.157322142052,22.157322142052,22.0917463777381,22.1136049658427,17018.482539654,0.0,1.0
2012-10-31,30.44,30.55,30.39,30.4,33800,22.1791807301566,22.2593288865402,22.1427497499822,22.1500359460171,46389.0895032504,0.0,1.0
2012-11-01,30.5349,30.55,30.44,30.44,19600,22.2483267305275,22.2593288865402,22.1791807301566,22.1791807301566,26900.182078808,0.0,1.0
2012-11-02,30.4,30.5,30.4,30.5,12300,22.1760709816889,22.2490185836023,22.1760709816889,22.2490185836023,16861.4178908767,0.035732,1.0
2012-11-05,30.41,30.46,30.41,30.44,11600,22.1833657418802,22.219839542837,22.1833657418802,22.2052500224543,15901.825002778,0.0,1.0
2012-11-06,30.466,30.52,30.45,30.4799,9100,22.2242163989518,22.263608103985,22.2125447826456,22.2343561156177,12474.7075452827,0.0,1.0
2012-11-07,30.4,30.47,30.31,30.47,11500,22.1760709816889,22.2271343030283,22.1104181399668,22.2271343030283,15764.7403044782,0.0,1.0
2012-11-08,30.28,30.35,30.28,30.35,12800,22.0885338593928,22.1395971807322,22.0885338593928,22.1395971807322,17546.8413823757,0.0,1.0
2012-11-09,30.2799,30.3199,30.08,30.21,10600,22.0884609117908,22.1176399525562,21.9426386555659,22.0374705380533,14530.9780197799,0.0,1.0
2012-11-12,30.29,30.32,30.2788,30.32,8800,22.0958286195841,22.1177129001581,22.0876584881698,22.1177129001581,12063.4534503833,0.0,1.0
2012-11-13,30.2545,30.31,30.21,30.26,6100,22.0699322209048,22.1104181399668,22.0374705380533,22.0739443390101,8362.16659628844,0.0,1.0
2012-11-14,30.1261,30.22,30.121,30.18,17700,21.976267500048,22.0447652982447,21.9725471723504,22.0155862574793,24263.9915990664,0.0,1.0
2012-11-15,30.1,30.16,30.07,30.1,23000,21.9572281759485,22.0009967370966,21.9353438953745,21.9572281759485,31529.4806089564,0.0,1.0
2012-11-16,30.14,30.17,30.06,30.15,29300,21.9864072167139,22.008291497288,21.9280491351832,21.9937019769053,40165.8166018445,0.0,1.0
2012-11-19,30.312,30.32,30.25,30.26,11900,22.1118770920051,22.1177129001581,22.0666495788187,22.0739443390101,16313.0790976774,0.0,1.0
2012-11-20,30.3085,30.3285,30.27,30.27,7100,22.1093239259381,22.1239134463208,22.0812390992014,22.0812390992014,9733.01357928652,0.0,1.0
2012-11-21,30.29,30.34,30.28,30.32,6000,22.0958286195841,22.1323024205408,22.0885338593928,22.1177129001581,8225.08189798862,0.0,1.0
2012-11-23,30.44,30.44,30.41,30.44,6700,22.2052500224543,22.2052500224543,22.1833657418802,22.2052500224543,9184.67478608728,0.0,1.0
2012-11-26,30.45,30.45,30.39,30.39,8600,22.2125447826456,22.2125447826456,22.1687762214976,22.1687762214976,11789.2840537837,0.0,1.0
2012-11-27,30.4356,30.47,30.4,30.4,13700,22.2020403279701,22.2271343030283,22.1760709816889,22.1760709816889,18780.603667074,0.0,1.0
2012-11-28,30.48,30.4872,30.35,30.42,19600,22.2344290632197,22.2396812905574,22.1395971807322,22.1906605020716,26868.6008667628,0.0,1.0
2012-11-29,30.55,30.59,30.51,30.51,15300,22.2854923845591,22.3146714253245,22.2563133437937,22.2563133437937,20973.9588398709,0.0,1.0
2012-11-30,30.5696,30.59,30.5586,30.5639,6900,22.2997901145341,22.3146714253245,22.2917658783236,22.295632101225,9458.84418268691,0.0,1.0
2012-12-03,30.548,30.63,30.54,30.63,24200,22.2840334325208,22.3438504660898,22.2781976243677,22.3438504660898,33174.4969885541,0.0,1.0
2012-12-04,30.5299,30.54,30.4751,30.49,15200,22.3242093242746,22.3315946912157,22.2841382244358,22.295033468735,20787.0511004124,0.073175,1.0
2012-12-05,30.52,30.59,30.5101,30.56,14900,22.3169702022235,22.3681559136964,22.3097310801723,22.346219180208,20376.7803550095,0.0,1.0
2012-12-06,30.55,30.59,30.55,30.55,6000,22.3389069357119,22.3681559136964,22.3389069357119,22.3389069357119,8205.41490805752,0.0,1.0
2012-12-07,30.5734,30.6,30.57,30.6,11900,22.3560175878329,22.3754681581926,22.3535314247042,22.3754681581926,16274.0729009807,0.0,1.0
2012-12-10,30.61,30.62,30.57,30.57,10400,22.3827804026887,22.3900926471849,22.3535314247042,22.3535314247042,14222.7191739664,0.0,1.0
2012-12-11,30.66,30.6799,30.6,30.6,24900,22.4193416251694,22.4338929917168,22.3754681581926,22.3754681581926,34052.4718684388,0.0,1.0
2012-12-12,30.64,30.71,30.6201,30.7,6600,22.4047171361772,22.4559028476501,22.3901657696298,22.448590603154,9025.95639886326,0.0,1.0
2012-12-13,30.53,30.62,30.53,30.62,33700,22.3242824467196,22.3900926471849,22.3242824467196,22.3900926471849,46087.0804002564,0.0,1.0
2012-12-14,30.5736,30.59,30.551,30.57,9500,22.3561638327228,22.3681559136964,22.3396381601615,22.3535314247042,12991.9069377577,0.0,1.0
2012-12-17,30.61,30.61,30.56,30.5896,24100,22.3827804026887,22.3827804026887,22.346219180208,22.3678634239166,32958.4165473645,0.0,1.0
2012-12-18,30.65,30.68,30.56,30.63,17900,22.4120293806733,22.4339661141617,22.346219180208,22.397404891681,24479.4878090383,0.0,1.0
2012-12-19,30.641,30.71,30.64,30.68,21600,22.4054483606268,22.4559028476501,22.4047171361772,22.4339661141617,29539.4936690071,0.0,1.0
2012-12-20,30.72,30.72,30.64,30.65,175600,22.4632150921463,22.4632150921463,22.4047171361772,22.4120293806733,240145.142975817,0.0,1.0
2012-12-21,30.67,30.68,30.6,30.64,23400,22.4266538696656,22.4339661141617,22.3754681581926,22.4047171361772,32001.1181414243,0.0,1.0
2012-12-24,30.65,30.65,30.6208,30.6208,7000,22.4120293806733,22.4120293806733,22.3906776267446,22.3906776267446,9572.98405940045,0.0,1.0
2012-12-26,30.6,30.75,30.58,30.75,11400,22.3754681581926,22.4851518256347,22.3608436692003,22.4851518256347,15590.2883253093,0.0,1.0
2012-12-27,30.5301,30.5699,30.46,30.52,14000,22.3983854636679,22.4275847044649,22.3469566501035,22.3909756060788,19082.6879327224,0.101241,1.0
2012-12-28,30.485,30.54,30.4701,30.54,21700,22.3652978817599,22.4056485914039,22.3543665076927,22.4056485914039,29578.1662957196,0.0,1.0
2012-12-31,30.58,30.58,30.45,30.45,96100,22.434994562054,22.434994562054,22.339620157441,22.339620157441,130989.022166759,0.0,1.0
2013-01-02,30.75,30.75,30.67,30.69,53500,22.5597149373172,22.5597149373172,22.5010229960169,22.515695981342,72923.1288857606,0.0,1.0
2013-01-03,30.69,30.77,30.6699,30.71,45900,22.515695981342,22.5743879226423,22.5009496310903,22.5303689666671,62563.9554365683,0.0,1.0
2013-01-04,30.74,30.74,30.66,30.69,36700,22.5523784446547,22.5523784446547,22.4936865033544,22.515695981342,50023.9033664936,0.0,1.0
2013-01-07,30.69,30.72,30.6501,30.7,6800,22.515695981342,22.5377054593296,22.4864233756185,22.5230324740045,9268.73413875085,0.0,1.0
2013-01-08,30.69,30.71,30.65,30.71,29400,22.515695981342,22.5303689666671,22.4863500106918,22.5303689666671,40073.6446587169,0.0,1.0
2013-01-09,30.69,30.73,30.69,30.69,28700,22.515695981342,22.5450419519922,22.515695981342,22.515695981342,39119.5102620808,0.0,1.0
2013-01-10,30.8,30.91,30.724,30.91,12800,22.59639740063,22.6770988199179,22.5406400563946,22.6770988199179,17447.0289670604,0.0,1.0
2013-01-11,30.7701,30.8,30.73,30.74,23900,22.574461287569,22.59639740063,22.5450419519922,22.5523784446547,32576.8743994331,0.0,1.0
2013-01-14,30.78,30.82,30.77,30.78,70700,22.5817244153049,22.611070385955,22.5743879226423,22.5817244153049,96367.5740602478,0.0,1.0
2013-01-15,30.83,30.83,30.72,30.78,34000,22.6184068786176,22.6184068786176,22.5377054593296,22.5817244153049,46343.6706937543,0.0,1.0
2013-01-16,30.81,30.84,30.78,30.84,9600,22.6037338932925,22.6257433712801,22.5817244153049,22.6257433712801,13085.2717252953,0.0,1.0
2013-01-17,30.83,30.8598,30.8,30.85,21000,22.6184068786176,22.640269626752,22.59639740063,22.6330798639427,28624.0318990835,0.0,1.0
2013-01-18,30.86,30.8755,30.811,30.8295,14400,22.6404163566052,22.6517879202322,22.6044675425588,22.6180400539845,19627.907587943,0.0,1.0
2013-01-22,30.91,30.91,30.8596,30.86,71000,22.6770988199179,22.6770988199179,22.6401228968987,22.6404163566052,96776.4888016634,0.0,1.0
2013-01-23,30.92,30.93,30.881,30.92,27800,22.6844353125805,22.691771805243,22.6558229911966,22.6844353125805,37892.7660378343,0.0,1.0
2013-01-24,30.94,30.95,30.901,30.91,23200,22.6991082979056,22.7064447905681,22.6704959765216,22.6770988199179,31622.740002797,0.0,1.0
2013-01-25,30.91,30.95,30.9,30.95,24300,22.6770988199179,22.7064447905681,22.6697623272554,22.7064447905681,33122.0940546538,0.0,1.0
2013-01-28,30.8898,30.92,30.858,30.92,13700,22.6622791047396,22.6844353125805,22.6389490580727,22.6844353125805,18673.7731913069,0.0,1.0
2013-01-29,30.94,30.94,30.8,30.87,50700,22.6991082979056,22.6991082979056,22.59639740063,22.6477528492678,69106.5912992158,0.0,1.0
2013-01-30,30.89,30.93,30.89,30.93,12400,22.6624258345928,22.691771805243,22.6624258345928,22.691771805243,16901.8093118398,0.0,1.0
2013-01-31,30.87,30.9099,30.854,30.86,9200,22.6477528492678,22.6770254549913,22.6360144610077,22.6404163566052,12540.0520700747,0.0,1.0
2013-02-01,30.96,30.99,30.954,30.98,21500,22.7137812832306,22.7357907612183,22.7093793876331,22.7284542685557,29305.5564681094,0.0,1.0
2013-02-04,30.82,30.8779,30.78,30.78,16400,22.6266266849967,22.6691342023575,22.5972605244711,22.5972605244711,22338.6369977613,0.021204,1.0
2013-02-05,30.88,30.9,30.83,30.83,29900,22.6706759257851,22.685359006048,22.6339682251281,22.6339682251281,40727.1491605527,0.0,1.0
2013-02-06,30.9,30.9,30.8401,30.85,55600,22.685359006048,22.685359006048,22.6413831806608,22.6486513053909,75733.4278704588,0.0,1.0
2013-02-07,30.86,30.9,30.804,30.86,31200,22.6559928455223,22.685359006048,22.6148802207864,22.6559928455223,42497.8947762288,0.0,1.0
2013-02-08,30.92,30.97,30.8601,30.97,19600,22.7000420863108,22.7367497869678,22.6560662609236,22.7367497869678,26697.3954363488,0.0,1.0
2013-02-11,30.89,30.9,30.83,30.83,17700,22.6780174659166,22.685359006048,22.6339682251281,22.6339682251281,24109.3826134374,0.0,1.0
2013-02-12,30.94,30.95,30.86,30.9,24700,22.7147251665736,22.722066706705,22.6559928455223,22.685359006048,33644.1666978478,0.0,1.0
2013-02-13,30.929,30.949,30.89,30.94,31500,22.706649472429,22.7213325526919,22.6780174659166,22.7147251665736,42906.5283798464,0.0,1.0
2013-02-14,30.93,31.01,30.89,31.01,44400,22.7073836264422,22.7661159474934,22.6780174659166,22.7661159474934,60477.7733354024,0.0,1.0
2013-02-15,30.89,30.96,30.882,30.96,15300,22.6780174659166,22.7294082468364,22.6721442338114,22.7294082468364,20840.3137844968,0.0,1.0
2013-02-19,30.97,30.999,30.94,30.94,24000,22.7367497869678,22.7580402533489,22.7147251665736,22.7147251665736,32690.6882894068,0.0,1.0
2013-02-20,30.87,31.0099,30.87,30.97,19500,22.6633343856537,22.7660425320921,22.6633343856537,22.7367497869678,26561.184235143,0.0,1.0
2013-02-21,30.79,30.834,30.78,30.8249,12800,22.6046020646025,22.6369048411807,22.5972605244711,22.6302240396611,17435.0337543503,0.0,1.0
2013-02-22,30.92,30.92,30.84,30.89,41600,22.7000420863108,22.7000420863108,22.6413097652595,22.6780174659166,56663.8597016383,0.0,1.0
2013-02-25,30.76,30.93,30.76,30.93,7200,22.5825774442083,22.7073836264422,22.5825774442083,22.7073836264422,9807.20648682201,0.0,1.0
2013-02-26,30.85,30.86,30.7701,30.7701,15700,22.6486513053909,22.6559928455223,22.589992399741,22.589992399741,21385.1585893203,0.0,1.0
2013-02-27,30.96,30.97,30.86,30.8799,11200,22.7294082468364,22.7367497869678,22.6559928455223,22.6706025103838,15255.6545350565,0.0,1.0
2013-02-28,30.95,31.0,30.92,30.92,32000,22.722066706705,22.758774407362,22.7000420863108,22.7000420863108,43587.5843858757,0.0,1.0
2013-03-01,30.98,30.99,30.8501,30.87,19400,22.7440913270992,22.7514328672306,22.6487247207922,22.6633343856537,26424.9730339371,0.0,1.0
2013-03-04,30.9574,30.969,30.9,30.93,12200,22.75083820248,22.759363134262,22.7086544883172,22.7307017256845,16600.7193510273,0.03179,1.0
2013-03-05,31.036,31.08,31.01,31.01,44300,22.8086019643823,22.840937912521,22.789494358664,22.789494358664,60279.6612500417,0.0,1.0
2013-03-06,31.058,31.1,31.031,31.1,32700,22.8247699384517,22.8556360707659,22.8049274248211,22.8556360707659,44495.3707195566,0.0,1.0
2013-03-07,31.07,31.0799,30.97,30.97,25300,22.8335888333986,22.8408644217298,22.7600980421742,22.7600980421742,34426.081932868,0.0,1.0
2013-03-08,31.08,31.08,31.0101,31.08,14600,22.840937912521,22.840937912521,22.7895678494552,22.840937912521,19866.4346331966,0.0,1.0
2013-03-11,31.079,31.09,31.03,31.03,23600,22.8402030046088,22.8482869916434,22.8041925169088,22.8041925169088,32112.8669413314,0.0,1.0
2013-03-12,31.06,31.11,30.9,30.9,25400,22.8262397542761,22.8629851498883,22.7086544883172,22.7086544883172,34562.1534029585,0.0,1.0
2013-03-13,31.08,31.09,31.033,31.08,14700,22.840937912521,22.8482869916434,22.8063972406456,22.840937912521,20002.506103287,0.0,1.0
2013-03-14,31.15,31.15,31.1,31.11,40600,22.892381466378,22.892381466378,22.8556360707659,22.8629851498883,55245.0168566974,0.0,1.0
2013-03-15,31.154,31.17,31.13,31.13,11500,22.895321098027,22.9070796246229,22.8776833081332,22.8776833081332,15648.2190603946,0.0,1.0
2013-03-18,31.117,31.16,31.1,31.1,37700,22.868129505274,22.8997305455005,22.8556360707659,22.8556360707659,51298.9442240761,0.0,1.0
2013-03-19,31.08,31.16,31.0501,31.12,18800,22.840937912521,22.8997305455005,22.8189641659449,22.8703342290107,25581.4363769929,0.0,1.0
2013-03-20,31.17,31.17,31.13,31.1459,22500,22.9070796246229,22.9070796246229,22.8776833081332,22.8893683439378,30616.0807703372,0.0,1.0
2013-03-21,31.0632,31.14,31.0632,31.12,13900,22.8285914595953,22.8850323872556,22.8285914595953,22.8703342290107,18913.9343425639,0.0,1.0
2013-03-22,31.15,31.2,31.1201,31.2,14400,22.892381466378,22.9291268619902,22.870407719802,22.9291268619902,19594.2916930158,0.0,1.0
2013-03-25,31.1,31.1881,31.05,31.18,12000,22.8556360707659,22.9203814578345,22.8188906751537,22.9144287037453,16328.5764108465,0.0,1.0
2013-03-26,31.159,31.159,31.08,31.08,5100,22.8989956375882,22.8989956375882,22.840937912521,22.840937912521,6939.64497460977,0.0,1.0
2013-03-27,31.1435,31.1799,31.0725,31.13,15000,22.8876045649485,22.9143552129541,22.8354261031792,22.8776833081332,20410.7205135581,0.0,1.0
2013-03-28,31.19,31.22,31.13,31.13,28000,22.9217777828678,22.9438250202351,22.8776833081332,22.8776833081332,38100.0116253084,0.0,1.0
2013-04-01,31.14,31.2,31.111,31.19,16200,22.8850323872556,22.9291268619902,22.8637200578005,22.9217777828678,22043.5781546428,0.0,1.0
2013-04-02,31.12,31.15,31.1,31.11,47300,22.9163916427789,22.9384832799667,22.9016638846538,22.9090277637163,64232.4508563646,0.062671,1.0
2013-04-03,31.069,31.11,31.06,31.11,8600,22.8788358595597,22.9090277637163,22.8722083684034,22.9090277637163,11678.6274284299,0.0,1.0
2013-04-04,31.1269,31.14,31.078,31.11,12600,22.9214727193321,22.9311194009041,22.8854633507161,22.9090277637163,17110.5471625834,0.0,1.0
2013-04-05,31.16,31.16,31.054,31.08,16400,22.9458471590293,22.9458471590293,22.8677900409658,22.8869361265286,22270.8709100291,0.0,1.0
2013-04-08,31.27,31.27,31.1116,31.14,11400,23.0268498287178,23.0268498287178,22.9102059843664,22.9311194009041,15480.9712423373,0.0,1.0
2013-04-09,31.2,31.24,31.16,31.16,27300,22.9753026752797,23.00475819153,22.9458471590293,22.9458471590293,37072.8521855972,0.0,1.0
2013-04-10,31.32,31.34,31.2348,31.2348,22500,23.0636692240307,23.0783969821559,23.0009289744175,23.0009289744175,30554.5485046132,0.0,1.0
2013-04-11,31.3,31.4,31.3,31.36,105900,23.0489414659055,23.1225802565314,23.0489414659055,23.0931247402811,143810.074961713,0.0,1.0
2013-04-12,31.369,31.3699,31.3101,31.36,48300,23.0997522314374,23.1004149805531,23.0563789837588,23.0931247402811,65590.4307899029,0.0,1.0
2013-04-15,31.15,31.33,31.15,31.33,15000,22.9384832799667,23.0710331030933,22.9384832799667,23.0710331030933,20369.6990030754,0.0,1.0
2013-04-16,31.31,31.31,31.2101,31.22,21700,23.0563053449681,23.0563053449681,22.9827401931329,22.9900304334048,29468.1645577825,0.0,1.0
2013-04-17,31.13,31.23,31.12,31.23,18900,22.9237555218415,22.9973943124674,22.9163916427789,22.9973943124674,25665.8207438751,0.0,1.0
2013-04-18,31.094,31.14,31.046,31.14,20900,22.8972455572162,22.9311194009041,22.8618989377158,22.9311194009041,28381.7806109518,0.0,1.0
2013-04-19,31.19,31.19,31.09,31.1372,47100,22.9679387962171,22.9679387962171,22.8943000055912,22.9290575147666,63960.8548696567,0.0,1.0
2013-04-22,31.25,31.25,31.141,31.16,22600,23.0121220705926,23.0121220705926,22.9318557888104,22.9458471590293,30690.346497967,0.0,1.0
2013-04-23,31.35,31.35,31.3199,31.32,15200,23.0857608612185,23.0857608612185,23.0635955852401,23.0636692240307,20641.2949897831,0.0,1.0
2013-04-24,31.4,31.417,31.33,31.33,21600,23.1225802565314,23.1350988509379,23.0710331030933,23.0710331030933,29332.3665644287,0.0,1.0
2013-04-25,31.44,31.48,31.4,31.43,23400,23.1520357727818,23.1814912890322,23.1225802565314,23.1446718937192,31776.7304447977,0.0,1.0
2013-04-26,31.44,31.46,31.41,31.46,16600,23.1520357727818,23.166763530907,23.129944135594,23.166763530907,22542.4668967368,0.0,1.0
2013-04-29,31.54,31.559,31.48,31.48,19600,23.2256745634077,23.2396659336266,23.1814912890322,23.1814912890322,26616.4066973519,0.0,1.0
2013-04-30,31.58,31.58,31.5024,31.57,27100,23.2551300796581,23.2551300796581,23.1979863781324,23.2477662005955,36801.2561988895,0.0,1.0
2013-05-01,31.51,31.57,31.51,31.55,12300,23.2035829262199,23.2477662005955,23.2035829262199,23.2330384424703,16703.1531825219,0.0,1.0
2013-05-02,31.52,31.5494,31.4501,31.52,17800,23.2369111064693,23.2585851288846,23.1853800123595,23.2369111064693,24145.0336247058,0.035259,1.0
2013-05-03,31.59,31.6299,31.576,31.6128,17500,23.2885159217438,23.3179306664503,23.2781949586889,23.3053243472904,23738.0948557501,0.0,1.0
2013-05-06,31.57,31.6,31.56,31.6,16900,23.2737716888082,23.2958880382116,23.2663995723405,23.2958880382116,22924.2173178387,0.0,1.0
2013-05-07,31.64,31.64,31.5901,31.63,16500,23.3253765040828,23.3253765040828,23.2885896429085,23.318004387615,22381.6322925643,0.0,1.0
2013-05-08,31.72,31.72,31.65,31.66,28000,23.3843534358251,23.3843534358251,23.3327486205506,23.3401207370183,37980.9517692,0.0,1.0
2013-05-09,31.6,31.7,31.6,31.7,15900,23.2958880382116,23.3696092028895,23.2958880382116,23.3696092028895,21567.7547546529,0.0,1.0
2013-05-10,31.62,31.629,31.561,31.629,10300,23.3106322711472,23.3172671759682,23.2671367839872,23.3172671759682,13971.5644008129,0.0,1.0
2013-05-13,31.59,31.6,31.5,31.59,15200,23.2885159217438,23.2958880382116,23.2221668735337,23.2885159217438,20618.2309604229,0.0,1.0
2013-05-14,31.62,31.66,31.59,31.59,17000,23.3106322711472,23.3401207370183,23.2885159217438,23.2885159217438,23059.8635741572,0.0,1.0
2013-05-15,31.684,31.684,31.6,31.64,32400,23.357813816541,23.357813816541,23.2958880382116,23.3253765040828,43949.3870472173,0.0,1.0
2013-05-16,31.64,31.726,31.64,31.68,23800,23.3253765040828,23.3887767057057,23.3253765040828,23.3548649699539,32283.80900382,0.0,1.0
2013-05-17,31.73,31.73,31.67,31.7,28100,23.3917255522929,23.3917255522929,23.3474928534861,23.3696092028895,38116.5980255186,0.0,1.0
2013-05-20,31.72,31.759,31.7,31.74,32000,23.3843534358251,23.4131046900495,23.3696092028895,23.3990976687606,43406.8020219429,0.0,1.0
2013-05-21,31.78,31.79,31.7,31.73,44000,23.4285861346318,23.4359582510996,23.3696092028895,23.3917255522929,59684.3527801715,0.0,1.0
2013-05-22,31.61,31.88,31.592,31.8,32300,23.3032601546794,23.5023072993097,23.2899903450374,23.4433303675674,43813.7407908986,0.0,1.0
2013-05-23,31.51,31.5399,31.34,31.48,36800,23.2295389900015,23.2515816182402,23.1042130100491,23.2074226405982,49917.8223252344,0.0,1.0
2013-05-24,31.47,31.57,31.44,31.462,19600,23.2000505241304,23.2737716888082,23.177934174727,23.1941528309561,26586.66623844,0.0,1.0
2013-05-28,31.46,31.61,31.45,31.59,67700,23.1926784076626,23.3032601546794,23.1853062911948,23.2885159217438,91832.5155276729,0.0,1.0
2013-05-29,31.38,31.41,31.31,31.4,21000,23.1337014759203,23.1558178253236,23.0820966606457,23.1484457088558,28485.7138269,0.0,1.0
2013-05-30,31.43,31.46,31.378,31.383,40400,23.1705620582592,23.1926784076626,23.1322270526267,23.1359131108606,54801.087552703,0.0,1.0
2013-05-31,31.24,31.35,31.23,31.25,24300,23.0304918453712,23.1115851265169,23.0231197289034,23.037863961839,32962.040285413,0.0,1.0
2013-06-03,31.24,31.24,31.1001,31.22,25300,23.0304918453712,23.0304918453712,22.9273559359869,23.0157476124356,34318.5028485987,0.0,1.0
2013-06-04,31.19,31.26,31.13,31.24,29800,23.0179680939157,23.0696275285606,22.9736885785058,23.0548676900907,40379.8457017448,0.033012,1.0
2013-06-05,30.99,31.1599,30.99,31.1599,46100,22.8703697092161,22.9957545370184,22.8703697092161,22.9957545370184,62466.8082835714,0.0,1.0
2013-06-06,31.07,31.07,30.96,30.96,18200,22.9294090630959,22.9294090630959,22.8482299515111,22.8482299515111,24661.5165024079,0.0,1.0
2013-06-07,31.18,31.1936,31.131,31.14,4300,23.0105881746808,23.0206248648403,22.9744265704293,22.9810684977408,5826.62203078865,0.0,1.0
2013-06-10,31.16,31.19,31.111,31.19,20100,22.9958283362108,23.0179680939157,22.9596667319594,23.0179680939157,27236.0704229889,0.0,1.0
2013-06-11,31.04,31.076,30.9501,30.96,14400,22.907269305391,22.9338370146369,22.8409238314685,22.8482299515111,19512.4086612457,0.0,1.0
2013-06-12,30.95,31.12,30.93,31.12,21500,22.8408500322761,22.9663086592709,22.8260901938062,22.9663086592709,29133.1101539433,0.0,1.0
2013-06-13,31.19,31.19,30.9508,30.9508,14700,23.0179680939157,23.0179680939157,22.8414404258149,22.8414404258149,19918.9171750217,0.0,1.0
2013-06-14,31.09,31.1931,31.08,31.18,62100,22.9441689015659,23.0202558688786,22.9367889823309,23.0105881746808,84147.2623516223,0.0,1.0
2013-06-17,31.21,31.2946,31.156,31.23,47200,23.0327279323857,23.0951620491137,22.9928763685168,23.0474877708557,63957.33950075,0.0,1.0
2013-06-18,31.27,31.28,31.19,31.21,20700,23.0770074477956,23.0843873670306,23.0179680939157,23.0327279323857,28049.0874505408,0.0,1.0
2013-06-19,31.0,31.34,30.97,31.22,19900,22.877749628451,23.1286668824405,22.8556098707461,23.0401078516207,26965.0647471383,0.0,1.0
2013-06-20,30.59,30.8,30.58,30.8,37800,22.5751729398167,22.7301512437514,22.5677930205817,22.7301512437514,51220.0727357701,0.0,1.0
2013-06-21,30.55,30.76,30.47,30.76,22500,22.5456532628768,22.7006315668114,22.4866139089969,22.7006315668114,30488.1385331964,0.0,1.0
2013-06-24,30.34,30.4499,30.21,30.35,76000,22.3906749589421,22.4717802713346,22.2947360088873,22.3980548781771,102982.156823241,0.0,1.0
2013-06-25,30.484,30.484,30.41,30.45,18400,22.4969457959259,22.4969457959259,22.442334393587,22.4718540705269,24932.5221782584,0.0,1.0
2013-06-26,30.611,30.642,30.5731,30.59,29000,22.5906707702102,22.6135485198386,22.5627008763096,22.5751729398167,39295.8229983421,0.0,1.0
2013-06-27,30.76,30.7959,30.7301,30.76,44500,22.7006315668114,22.727125476865,22.6785656082988,22.7006315668114,60298.7628767665,0.0,1.0
2013-06-28,30.76,30.789,30.67,30.681,13000,22.7006315668114,22.7220333325929,22.6342122936966,22.6423302048551,17615.3689302913,0.0,1.0
2013-07-01,30.83,30.87,30.81,30.81,34800,22.7522910014563,22.7818106783963,22.7375311629863,22.7375311629863,47154.9875980106,0.0,1.0
2013-07-02,30.69,30.7664,30.652,30.73,11800,22.7430631504449,22.7996799645438,22.7149029549507,22.7727054614914,15923.1849115679,0.127496,1.0
2013-07-03,30.69,30.69,30.6363,30.64,15300,22.7430631504449,22.7430631504449,22.7032683478649,22.7060102616367,20646.1634870329,0.0,1.0
2013-07-05,30.55,30.59,30.54,30.59,13000,22.6393150617821,22.6689573728286,22.6319044840204,22.6689573728286,17542.4918517273,0.0,1.0
2013-07-08,30.73,30.74,30.66,30.69,29000,22.7727054614914,22.780116039253,22.72083141716,22.7430631504449,39133.2510538533,0.0,1.0
2013-07-09,30.82,30.82,30.75,30.77,15100,22.8394006613461,22.8394006613461,22.7875266170147,22.8023477725379,20376.2789970064,0.0,1.0
2013-07-10,30.79,30.83,30.78,30.82,51100,22.8171689280612,22.8468112391077,22.8097583502996,22.8394006613461,68955.4872017898,0.0,1.0
2013-07-11,31.0598,31.064,30.97,30.97,19600,23.01710631607,23.0202187587299,22.9505593277706,22.9505593277706,26448.6800226043,0.0,1.0
2013-07-12,31.02,31.09,31.0136,31.09,17900,22.9876122165787,23.0394862609101,22.9828694468113,23.0394862609101,24154.6618573784,0.0,1.0
2013-07-15,31.1,31.12,31.05,31.1,42000,23.0468968386718,23.061717994195,23.0098439498636,23.0468968386718,56675.7429055805,0.0,1.0
2013-07-16,31.13,31.16,31.0501,31.16,17600,23.0691285719567,23.0913603052415,23.0099180556412,23.0913603052415,23749.8351223385,0.0,1.0
2013-07-17,31.2,31.27,31.15,31.27,19100,23.1210026162881,23.1728766606195,23.0839497274799,23.1728766606195,25773.9687975378,0.0,1.0
2013-07-18,31.21,31.25,31.1901,31.2,18800,23.1284131940497,23.1580555050962,23.1136661443041,23.1210026162881,25369.142062498,0.0,1.0
2013-07-19,31.25,31.27,31.22,31.249,22900,23.1580555050962,23.1728766606195,23.1358237718113,23.1573144473201,30901.7741080428,0.0,1.0
2013-07-22,31.33,31.33,31.25,31.25,5200,23.2173401271893,23.2173401271893,23.1580555050962,23.1580555050962,7016.99674069093,0.0,1.0
2013-07-23,31.32,31.33,31.2901,31.3,15700,23.2099295494276,23.2173401271893,23.1877719219204,23.1951083939044,21185.9324670861,0.0,1.0
2013-07-24,31.22,31.26,31.1576,31.258,15200,23.1358237718113,23.1654660828579,23.0895817665787,23.1639839673055,20511.2212420197,0.0,1.0
2013-07-25,31.1836,31.21,31.1,31.1,22200,23.108849268759,23.1284131940497,23.0468968386718,23.0468968386718,29957.1783929498,0.0,1.0
2013-07-26,31.22,31.22,31.118,31.19,11700,23.1358237718113,23.1358237718113,23.0602358786427,23.1135920385264,15788.2426665546,0.0,1.0
2013-07-29,31.12,31.17,31.11,31.17,18300,23.061717994195,23.0987708830032,23.0543074164334,23.0987708830032,24694.4308374316,0.0,1.0
2013-07-30,31.16,31.22,31.1101,31.22,23200,23.0913603052415,23.1358237718113,23.054381522211,23.1358237718113,31306.6008430827,0.0,1.0
2013-07-31,31.2,31.27,31.08,31.27,18600,23.1210026162881,23.1728766606195,23.0320756831485,23.1728766606195,25099.2575724714,0.0,1.0
2013-08-01,31.24,31.28,31.2001,31.28,21800,23.1506449273346,23.1802872383811,23.1210767220657,23.1802872383811,29417.4094128966,0.0,1.0
2013-08-02,31.2671,31.28,31.2005,31.2495,16000,23.1943873446882,23.2039567514047,23.1449825007098,23.1813314099431,21568.7352532969,0.031927,1.0
2013-08-05,31.23,31.27,31.21,31.27,26800,23.1668660276972,23.1965386066632,23.1520297382142,23.1965386066632,36127.6315492724,0.0,1.0
2013-08-06,31.18,31.25,31.17,31.25,37400,23.1297753039897,23.1817023171802,23.1223571592482,23.1817023171802,50416.9186545816,0.0,1.0
2013-08-07,31.25,31.25,31.13,31.2,26800,23.1817023171802,23.1817023171802,23.0926845802822,23.1446115934727,36127.6315492724,0.0,1.0
2013-08-08,31.25,31.2696,31.1901,31.2,17700,23.1817023171802,23.1962418808735,23.1372676301786,23.1446115934727,23860.4133739597,0.0,1.0
2013-08-09,31.2235,31.25,31.2,31.24,14800,23.1620442336152,23.1817023171802,23.1446115934727,23.1742841724387,19951.0801092997,0.0,1.0
2013-08-12,31.2005,31.2465,31.2,31.2,10100,23.1449825007098,23.1791059665207,23.1446115934727,23.1446115934727,13615.2641286437,0.0,1.0
2013-08-13,31.21,31.23,31.14,31.19,25200,23.1520297382142,23.1668660276972,23.1001027250237,23.1371934487312,33970.7580239427,0.0,1.0
2013-08-14,31.15,31.2,31.15,31.1742,8100,23.1075208697652,23.1446115934727,23.1075208697652,23.1254727800397,10919.1722219816,0.0,1.0
2013-08-15,30.978,31.02,30.93,31.0,128000,22.9799287802115,23.0110849881258,22.9443216854523,22.9962486986428,172549.882026375,0.0,1.0
2013-08-16,30.95,30.9999,30.89,30.95,17300,22.9591579749353,22.9961745171953,22.9146491064863,22.9591579749353,23321.1949926273,0.0,1.0
2013-08-19,30.819,30.9154,30.8001,30.88,27500,22.8619802788217,22.9334911941297,22.8479599852602,22.9072309617448,37071.263716604,0.0,1.0
2013-08-20,30.92,30.93,30.81,30.81,44700,22.9369035407108,22.9443216854523,22.8553039485543,22.8553039485543,60257.6541138983,0.0,1.0
2013-08-21,30.74,30.88,30.74,30.87,45300,22.8033769353638,22.9072309617448,22.8033769353638,22.8998128170033,61066.481685897,0.0,1.0
2013-08-22,30.89,31.0131,30.77,30.78,18900,22.9146491064863,23.0059664682541,22.8256313695883,22.8330495143298,25478.068517957,0.0,1.0
2013-08-23,30.99,30.99,30.9,30.92,20400,22.9888305539013,22.9888305539013,22.9220672512278,22.9369035407108,27500.1374479536,0.0,1.0
2013-08-26,30.93,31.01,30.93,30.96,17400,22.9443216854523,23.0036668433843,22.9443216854523,22.9665761196768,23455.9995879604,0.0,1.0
2013-08-27,30.801,30.86,30.8,30.85,14700,22.848627618287,22.8923946722618,22.8478858038128,22.8849765275203,19816.2755139665,0.0,1.0
2013-08-28,30.79,30.849,30.78,30.8,14900,22.8404676590713,22.8842347130462,22.8330495143298,22.8478858038128,20085.8847046328,0.0,1.0
2013-08-29,30.83,30.879,30.79,30.79,23700,22.8701402380373,22.9064891472706,22.8404676590713,22.8404676590713,31948.6890939461,0.0,1.0
2013-08-30,30.75,30.9,30.74,30.9,16400,22.8107950801053,22.9220672512278,22.8033769353638,22.9220672512278,22107.9536346294,0.0,1.0
2013-09-03,30.814,30.91,30.7704,30.91,3200,22.8582712064509,22.9294853959693,22.825928095378,22.9294853959693,4313.74705065939,0.0,1.0
2013-09-04,30.81,30.8625,30.69,30.69,11200,22.8785219997807,22.917506823052,22.7894138323035,22.7894138323035,15082.7924987159,0.031299,1.0
2013-09-05,30.74,30.82,30.74,30.82,11800,22.826542235419,22.8859476804038,22.826542235419,22.8859476804038,15890.7992397186,0.0,1.0
2013-09-06,30.85,30.88,30.82,30.84,9900,22.9082247222731,22.9305017641424,22.8859476804038,22.90079904165,13332.1112265436,0.0,1.0
2013-09-09,30.98,30.98,30.91,30.93,18700,23.0047585703735,23.0047585703735,22.9527788060118,22.967630167258,25182.8767612489,0.0,1.0
2013-09-10,31.046,31.05,31.0,31.0,34200,23.053768062486,23.0567383347352,23.0196099316197,23.0196099316197,46056.3842371503,0.0,1.0
2013-09-11,31.15,31.15,31.0339,31.08,24200,23.1309951409662,23.1309951409662,23.044782988932,23.0790153766045,32589.6052204398,0.0,1.0
2013-09-12,31.05,31.1799,31.05,31.14,21000,23.0567383347352,23.1531979260293,23.0567383347352,23.1235694603431,28280.2359350924,0.0,1.0
2013-09-13,31.13,31.14,31.08,31.11,25000,23.11614377972,23.1235694603431,23.0790153766045,23.1012924184738,33666.9475417767,0.0,1.0
2013-09-16,31.12,31.34,31.12,31.34,19600,23.1087180990969,23.2720830728052,23.1087180990969,23.2720830728052,26394.8868727529,0.0,1.0
2013-09-17,31.28,31.28,31.21,31.21,16900,23.2275289890666,23.2275289890666,23.1755492247048,23.1755492247048,22758.856538241,0.0,1.0
2013-09-18,31.5778,31.5778,31.2339,31.29,7200,23.4486657580226,23.4486657580226,23.1932966013941,23.2349546696897,9696.08089203166,0.0,1.0
2013-09-19,31.529,31.62,31.5,31.62,33100,23.4124284365818,23.4800021302521,23.3908939627748,23.4800021302521,44575.0385453123,0.0,1.0
2013-09-20,31.44,31.5594,31.44,31.55,24500,23.3463398790362,23.4350025056761,23.3463398790362,23.4280223658904,32993.6085909411,0.0,1.0
2013-09-23,31.42,31.47,31.39,31.47,18100,23.33148851779,23.3686169209055,23.3092114759207,23.3686169209055,24374.8700202463,0.0,1.0
2013-09-24,31.4484,31.49,31.391,31.47,10800,23.3525774507596,23.3834682821517,23.309954043983,23.3686169209055,14544.1213380475,0.0,1.0
2013-09-25,31.44,31.48,31.42,31.421,9800,23.3463398790362,23.3760426015286,23.33148851779,23.3322310858523,13197.4434363764,0.0,1.0
2013-09-26,31.45,31.49,31.42,31.42,19100,23.3537655596593,23.3834682821517,23.33148851779,23.33148851779,25721.5479219174,0.0,1.0
2013-09-27,31.44,31.46,31.39,31.39,25800,23.3463398790362,23.3611912402824,23.3092114759207,23.3092114759207,34744.2898631135,0.0,1.0
2013-09-30,31.3749,31.4,31.34,31.35,19000,23.2979986981798,23.3166371565438,23.2720830728052,23.2795087534283,25586.8801317503,0.0,1.0
2013-10-01,31.41,31.4456,31.35,31.35,9300,23.3240628371669,23.3504982601852,23.2795087534283,23.2795087534283,12524.1044855409,0.0,1.0
2013-10-02,31.37,31.39,31.321,31.37,6800,23.3367971368675,23.3516755539136,23.3003450151044,23.3367971368675,9140.75735195912,0.057149,1.0
2013-10-03,31.3465,31.35,31.29,31.32,21700,23.3193149968383,23.3219187198213,23.2772834686829,23.2996010942521,29169.7697849283,0.0,1.0
2013-10-04,31.38,31.38,31.339,31.34,8900,23.3442363453905,23.3442363453905,23.313735590446,23.3144795112983,11963.6382988877,0.0,1.0
2013-10-07,31.31,31.35,31.286,31.31,16700,23.2921618857291,23.3219187198213,23.2743077852737,23.2921618857291,22448.6246731937,0.0,1.0
2013-10-08,31.18,31.2605,31.18,31.25,16300,23.1954521749292,23.2553378035399,23.1954521749292,23.2475266345906,21910.9330642549,0.0,1.0
2013-10-09,31.2,31.2,31.1201,31.192,13600,23.2103305919753,23.2103305919753,23.150891315876,23.2043792251568,18281.5147039182,0.0,1.0
2013-10-10,31.37,31.378,31.24,31.24,30900,23.3367971368675,23.3427485036859,23.2400874260676,23.2400874260676,41536.6767905201,0.0,1.0
2013-10-11,31.44,31.46,31.4,31.401,13000,23.388871596529,23.4037500135751,23.3591147624367,23.359858683289,17474.9772905101,0.0,1.0
2013-10-14,31.46,31.48,31.415,31.42,14000,23.4037500135751,23.4186284306212,23.3702735752213,23.3739931794828,18819.206312857,0.0,1.0
2013-10-15,31.4,31.5,31.4,31.5,7400,23.3591147624367,23.4335068476674,23.3591147624367,23.4335068476674,9947.29476536727,0.0,1.0
2013-10-16,31.55,31.58,31.43,31.43,10800,23.4707028902827,23.4930205158519,23.3814323880059,23.3814323880059,14517.6734413469,0.0,1.0
2013-10-17,31.7,31.72,31.58,31.58,26400,23.5822910181287,23.5971694351749,23.4930205158519,23.4930205158519,35487.646189959,0.0,1.0
2013-10-18,31.73,31.82,31.73,31.76,104000,23.604608643698,23.6715615204056,23.604608643698,23.6269262692672,139799.81832408,0.0,1.0
2013-10-21,31.73,31.804,31.73,31.791,79500,23.604608643698,23.6596587867687,23.604608643698,23.6499878156887,106866.207276581,0.0,1.0
2013-10-22,31.86,31.93,31.86,31.9299,193800,23.7013183544979,23.7533928141593,23.7013183544979,23.7533184220741,260511.584530835,0.0,1.0
2013-10-23,31.8568,31.869,31.8,31.8,19300,23.6989378077705,23.7080136421686,23.6566831033594,23.6566831033594,25943.6201312957,0.0,1.0
2013-10-24,31.87,31.91,31.864,31.91,23300,23.7087575630209,23.7385143971132,23.7042940379071,23.7385143971132,31320.5362206835,0.0,1.0
2013-10-25,31.91,31.92,31.87,31.92,21100,23.7385143971132,23.7459536056363,23.7087575630209,23.7459536056363,28363.2323715202,0.0,1.0
2013-10-28,31.85,31.932,31.85,31.8879,26400,23.6938791459748,23.7548806558639,23.6938791459748,23.7220737462772,35487.6461899589,0.0,1.0
2013-10-29,31.97,31.97,31.9,31.9,32800,23.7831496482516,23.7831496482516,23.7310751885901,23.7310751885901,44090.7119329793,0.0,1.0
2013-10-30,31.82,32.0,31.82,32.0,50100,23.6715615204056,23.8054672738208,23.6715615204056,23.8054672738208,67345.8740195811,0.0,1.0
2013-10-31,31.83,31.91,31.81,31.91,24500,23.6790007289286,23.7385143971132,23.6641223118825,23.7385143971132,32933.6110474998,0.0,1.0
2013-11-01,31.78,31.84,31.72,31.84,18600,23.6418046863133,23.6864399374517,23.5971694351749,23.6864399374517,25002.6598156529,0.0,1.0
2013-11-04,31.84,31.84,31.77,31.83,14600,23.7078618823147,23.7078618823147,23.655740326669,23.7004159457939,19608.0103008687,0.028796,1.0
2013-11-05,31.71,31.77,31.681,31.77,12900,23.611064707544,23.655740326669,23.5894714916336,23.655740326669,17324.8858137812,0.0,1.0
2013-11-06,31.8,31.82,31.76,31.76,24300,23.6780781362314,23.6929700092731,23.6482943901481,23.6482943901481,32635.2500213089,0.0,1.0
2013-11-07,31.69,31.8166,31.68,31.81,75700,23.5961728345023,23.690438390856,23.5887268979815,23.6855240727523,101666.1903956,0.0,1.0
2013-11-08,31.71,31.71,31.6001,31.61,18000,23.611064707544,23.611064707544,23.5292338651801,23.5366053423357,24174.2592750436,0.0,1.0
2013-11-11,31.71,31.72,31.67,31.72,16400,23.611064707544,23.6185106440648,23.5812809614607,23.6185106440648,22025.4362283731,0.0,1.0
2013-11-12,31.6599,31.7,31.6301,31.7,3900,23.5737605655746,23.6036187710232,23.5515716747426,23.6036187710232,5237.75617625946,0.0,1.0
2013-11-13,31.74,31.77,31.6275,31.65,29000,23.6334025171065,23.655740326669,23.5496357312472,23.566389088419,38947.4177209035,0.0,1.0
2013-11-14,31.84,31.88,31.75,31.75,45400,23.7078618823147,23.7376456283981,23.6408484536273,23.6408484536273,60972.8539492768,0.0,1.0
2013-11-15,31.95,31.95,31.8601,31.89,20600,23.7897671840438,23.7897671840438,23.7228282147216,23.7450915649189,27666.0967258833,0.0,1.0
2013-11-18,31.84,32.0,31.84,32.0,35900,23.7078618823147,23.826996866648,23.7078618823147,23.826996866648,48214.2171096704,0.0,1.0
2013-11-19,31.87,31.9299,31.85,31.9199,46400,23.7301996918772,23.774800851637,23.7153078188356,23.7673549151162,62315.8683534458,0.0,1.0
2013-11-20,31.78,31.9,31.7501,31.9,17900,23.6631862631898,23.7525375014397,23.6409229129925,23.7525375014397,24039.9578346267,0.0,1.0
2013-11-21,31.85,31.89,31.7927,31.799,19200,23.7153078188356,23.7450915649189,23.6726426025712,23.6773335425794,25785.8765600465,0.0,1.0
2013-11-22,31.95,31.95,31.88,31.8955,16700,23.7897671840438,23.7897671840438,23.7376456283981,23.7491868300053,22428.3405496238,0.0,1.0
2013-11-25,31.94,31.96,31.9,31.96,22500,23.782321247523,23.7972131205647,23.7525375014397,23.7972131205647,30217.8240938045,0.0,1.0
2013-11-26,31.96,31.98,31.911,31.93,19400,23.7972131205647,23.8121049936063,23.7607280316126,23.7748753110022,26054.4794408803,0.0,1.0
2013-11-27,31.98,31.99,31.9387,31.99,16500,23.8121049936063,23.8195509301272,23.7813532757753,23.8195509301272,22159.73766879,0.0,1.0
2013-11-29,32.0,32.02,32.0,32.0001,7100,23.826996866648,23.8418887396896,23.826996866648,23.8270713260132,9535.40226960053,0.0,1.0
2013-12-02,31.89,31.94,31.89,31.91,11200,23.7450915649189,23.782321247523,23.7450915649189,23.7599834379605,15041.7613266938,0.0,1.0
2013-12-03,31.8,31.86,31.781,31.79,71300,23.6990622745344,23.7437774863732,23.6849024574522,23.691609739228,95672.1398397416,0.028182,1.0
2013-12-04,31.733,31.79,31.67,31.71,29900,23.6491302879812,23.691609739228,23.6021793155505,23.6319894567763,40120.5747715044,0.0,1.0
2013-12-05,31.7,31.75,31.691,31.75,10400,23.6245369214699,23.6617995980021,23.617829639694,23.6617995980021,13954.9825292189,0.0,1.0
2013-12-06,31.8,31.82,31.7852,31.8,4600,23.6990622745344,23.7139673451473,23.6880325222809,23.6990622745344,6172.39611869301,0.0,1.0
2013-12-09,31.84,31.87,31.81,31.81,20100,23.7288724157603,23.7512300216796,23.7065148098409,23.7065148098409,26970.687388202,0.0,1.0
2013-12-10,31.93,31.93,31.811,31.8799,18300,23.7959452335184,23.7959452335184,23.7072600633715,23.758608031633,24555.4019504526,0.0,1.0
2013-12-11,31.71,31.84,31.7046,31.8399,39800,23.6319894567763,23.7288724157603,23.6279650877108,23.7287978904072,53404.6446791264,0.0,1.0
2013-12-12,31.65,31.6862,31.6,31.68,19900,23.5872742449376,23.6142524227469,23.5500115684053,23.6096318508569,26702.3223395632,0.0,1.0
2013-12-13,31.645,31.68,31.6,31.6101,13800,23.5835479772843,23.6096318508569,23.5500115684053,23.5575386290648,18517.188356079,0.0,1.0
2013-12-16,31.74,31.75,31.7063,31.75,8500,23.6543470626957,23.6617995980021,23.6292320187129,23.6617995980021,11405.5145671501,0.0,1.0
2013-12-17,31.725,31.73,31.66,31.69,36600,23.643168259736,23.6468945273892,23.594726780244,23.6170843861634,49110.8039009052,0.0,1.0
2013-12-18,31.832,31.8699,31.6801,31.75,13500,23.7229103875151,23.7511554963266,23.60970637621,23.6617995980021,18114.6407831208,0.0,1.0
2013-12-19,31.81,31.84,31.766,31.77,24200,23.7065148098409,23.7288724157603,23.6737236544925,23.6767046686151,32472.1708852979,0.0,1.0
2013-12-20,31.89,31.92,31.83,31.83,23800,23.7661350922925,23.7884926982119,23.7214198804538,23.7214198804538,31935.4407880204,0.0,1.0
2013-12-23,31.99,32.02,31.9536,31.98,26500,23.8406604453571,23.8630180512765,23.8135332168416,23.8332079100507,35558.3689446445,0.0,1.0
2013-12-24,31.96,31.99,31.96,31.99,29200,23.8183028394377,23.8406604453571,23.8183028394377,23.8406604453571,39181.2971012687,0.0,1.0
2013-12-26,32.001,32.03,31.98,32.0,10300,23.8488582341942,23.870470586583,23.8332079100507,23.8481129806636,13820.8000048996,0.0,1.0
2013-12-27,31.93,31.97,31.92,31.94,36700,23.8654103151099,23.8953074780477,23.8579360243754,23.8728846058443,49101.6489776452,0.09321,1.0
2013-12-30,31.9893,32.0,31.95,32.0,17300,23.9097328591652,23.917730350251,23.8803588965788,23.917730350251,23146.0089186175,0.0,1.0
2013-12-31,32.0099,32.05,31.978,32.0,67000,23.9251298980781,23.9551018039233,23.9012869106352,23.917730350251,89640.612574993,0.0,1.0
2014-01-02,31.86,31.9236,31.85,31.91,21000,23.8130902799687,23.8606267690398,23.8056159892342,23.850461733641,28096.3114041022,0.0,1.0
2014-01-03,31.92,31.94,31.8612,31.93,21500,23.8579360243754,23.8728846058443,23.8139871948568,23.8654103151099,28765.271199438,0.0,1.0
2014-01-06,31.88,31.93,31.88,31.92,38800,23.8280388614376,23.8654103151099,23.8280388614376,23.8579360243754,51911.2801180555,0.0,1.0
2014-01-07,31.98,31.9818,31.93,31.93,28800,23.9027817687821,23.9041271411143,23.8654103151099,23.8654103151099,38532.0842113402,0.0,1.0
2014-01-08,31.94,31.97,31.91,31.97,16900,23.8728846058443,23.8953074780477,23.850461733641,23.8953074780477,22610.8410823489,0.0,1.0
2014-01-09,31.97,31.99,31.903,31.99,36400,23.8953074780477,23.9102560595166,23.8452297301268,23.9102560595166,48700.2731004438,0.0,1.0
2014-01-10,32.08,32.0899,31.994,32.04,35500,23.9775246761267,23.9849242239538,23.9132457758104,23.9476275131889,47496.1454688394,0.0,1.0
2014-01-13,31.98,32.09,31.95,32.09,63900,23.9027817687821,23.9849989668611,23.8803588965788,23.9849989668611,85493.0618439111,0.0,1.0
2014-01-14,32.03,32.069,32.0,32.0,22100,23.9401532224544,23.9693029563188,23.917730350251,23.917730350251,29568.0229538409,0.0,1.0
2014-01-15,32.11,32.12,32.0617,32.0622,34500,23.99994754833,24.0074218390645,23.9638467240826,23.9642204386193,46158.225878168,0.0,1.0
2014-01-16,32.12,32.13,32.064,32.13,13500,24.0074218390645,24.0148961297989,23.9655658109515,24.0148961297989,18061.9144740657,0.0,1.0
2014-01-17,32.1,32.18,32.07,32.18,35300,23.9924732575956,24.0522675834712,23.9700503853922,24.0522675834712,47228.5615507051,0.0,1.0
2014-01-21,32.14,32.18,32.0701,32.18,53800,24.0223704205334,24.0522675834712,23.9701251282996,24.0522675834712,71980.0739781285,0.0,1.0
2014-01-22,32.1,32.16,32.09,32.16,28000,23.9924732575956,24.0373190020023,23.9849989668611,24.0373190020023,37461.7485388029,0.0,1.0
2014-01-23,32.07,32.12,32.03,32.12,117600,23.9700503853922,24.0074218390645,23.9401532224544,24.0074218390645,157339.343862973,0.0,1.0
2014-01-24,31.8,32.01,31.8,32.01,22200,23.768244535562,23.9252046409855,23.768244535562,23.9252046409855,29701.814912908,0.0,1.0
2014-01-27,31.73,31.839,31.7001,31.81,75000,23.7159245004208,23.7973942694263,23.6935763711248,23.7757188262964,100343.969300365,0.0,1.0
2014-01-28,31.84,31.86,31.74,31.74,25300,23.7981416984998,23.8130902799687,23.7233987911552,23.7233987911552,33849.3656439898,0.0,1.0
2014-01-29,31.779,31.83,31.75,31.81,32600,23.7525485250196,23.7906674077653,23.7308730818897,23.7757188262964,43616.1786558921,0.0,1.0
2014-01-30,31.84,31.88,31.79,31.81,22400,23.7981416984998,23.8280388614376,23.7607702448275,23.7757188262964,29969.3988310423,0.0,1.0
2014-01-31,31.79,31.82,31.72,31.73,9800,23.7607702448275,23.7831931170309,23.7084502096863,23.7159245004208,13111.611988581,0.0,1.0
2014-02-03,31.59,31.79,31.546,31.79,25100,23.6112844301384,23.7607702448275,23.5783975509068,23.7607702448275,33581.7817258556,0.0,1.0
2014-02-04,31.59,31.62,31.54,31.55,54800,23.6372830030292,23.6597305652353,23.5998703993523,23.6073529200877,73237.351339329,0.034784,1.0
2014-02-05,31.58,31.63,31.4964,31.57,199200,23.6298004822938,23.6672130859706,23.5672466089461,23.6223179615584,266220.445014496,0.0,1.0
2014-02-06,31.73,31.73,31.626,31.65,11200,23.7420382933243,23.7420382933243,23.6642200776765,23.6821781274414,14968.2177919797,0.0,1.0
2014-02-07,31.88,31.88,31.784,31.79,19700,23.8542761043549,23.8542761043549,23.7824439052953,23.7869334177365,26328.0259376785,0.0,1.0
2014-02-10,31.88,31.88,31.84,31.88,5600,23.8542761043549,23.8542761043549,23.8243460214134,23.8542761043549,7484.10889598983,0.0,1.0
2014-02-11,32.06,32.06,31.84,31.84,19900,23.9889614775915,23.9889614775915,23.8243460214134,23.8243460214134,26595.3155411067,0.0,1.0
2014-02-12,31.97,32.029,31.95,31.95,18200,23.9216187909732,23.9657656633118,23.9066537495024,23.9066537495024,24323.3539119669,0.0,1.0
2014-02-13,32.06,32.0899,31.87,31.95,24200,23.9889614775915,24.0113342145902,23.8467935836195,23.9066537495024,32342.0420148132,0.0,1.0
2014-02-14,32.1,32.121,32.03,32.03,11800,24.018891560533,24.0346048540772,23.9665139153854,23.9665139153854,15770.0866022643,0.0,1.0
2014-02-18,32.21,32.21,32.14,32.19,35000,24.101199288622,24.101199288622,24.0488216434744,24.0862342471513,46775.6805999365,0.0,1.0
2014-02-19,32.07,32.24,32.07,32.14,22700,23.9964439983269,24.1236468508281,23.9964439983269,24.0488216434744,30337.3699891016,0.0,1.0
2014-02-20,32.16,32.17,32.0724,32.105,11100,24.0637866849452,24.0712692056805,23.9982398033033,24.0226328209006,14834.5729902656,0.0,1.0
2014-02-21,32.18,32.22,32.18,32.21,51900,24.0787517264159,24.1086818093574,24.0787517264159,24.101199288622,69361.6520896202,0.0,1.0
2014-02-24,32.22,32.31,32.15,32.15,17600,24.1086818093574,24.1760244959757,24.0563041642098,24.0563041642098,23521.4851016823,0.0,1.0
2014-02-25,32.23,32.28,32.22,32.22,16000,24.1161643300928,24.1535769337696,24.1086818093574,24.1086818093574,21383.1682742566,0.0,1.0
2014-02-26,32.3,32.31,32.2478,32.3,23400,24.1685419752403,24.1760244959757,24.1294832170017,24.1685419752403,31272.8836011004,0.0,1.0
2014-02-27,32.37,32.37,32.2704,32.31,21800,24.2209196203879,24.2209196203879,24.1463937138636,24.1760244959757,29134.5667736747,0.0,1.0
2014-02-28,32.36,32.43,32.32,32.38,23200,24.2134370996525,24.2658147448001,24.1835070167111,24.2284021411233,31005.5939976722,0.0,1.0
2014-03-03,32.279,32.3,32.2301,32.29,11400,24.1528286816961,24.1685419752403,24.1162391553001,24.161059454505,15235.5073954079,0.0,1.0
2014-03-04,32.41,32.43,32.3802,32.4,12900,24.2718950411497,24.2868730695614,24.2495777788163,24.2644060269438,17225.2310456677,0.028126,1.0
2014-03-05,32.4,32.42,32.3704,32.41,23000,24.2644060269438,24.2793840553555,24.2422385448945,24.2718950411497,30711.6522519658,0.0,1.0
2014-03-06,32.44,32.48,32.426,32.48,17800,24.2943620837672,24.3243181405906,24.283877463879,24.3243181405906,23768.1482645648,0.0,1.0
2014-03-07,32.44,32.45,32.318,32.45,41000,24.2943620837672,24.3018510979731,24.2029961104559,24.3018510979731,54746.8583621998,0.0,1.0
2014-03-10,32.34,32.35,32.27,32.35,23400,24.2194719417088,24.2269609559146,24.1670488422678,24.2269609559146,31245.7679433042,0.0,1.0
2014-03-11,32.2426,32.36,32.2341,32.324,20700,24.1465289433438,24.2344499701205,24.1401632812688,24.2074895189794,27640.4870267692,0.0,1.0
2014-03-12,32.26,32.27,32.16,32.16,20600,24.159559828062,24.1670488422678,24.0846696860035,24.0846696860035,27506.9581039345,0.0,1.0
2014-03-13,32.138,32.32,32.1,32.32,18700,24.0681938547506,24.2044939132971,24.0397356007684,24.2044939132971,24969.9085700765,0.0,1.0
2014-03-14,32.14,32.18,32.11,32.15,19400,24.0696916575918,24.0996477144152,24.0472246149743,24.0771806717977,25904.6110299189,0.0,1.0
2014-03-17,32.22,32.27,32.21,32.23,26100,24.1296037712386,24.1670488422678,24.1221147570327,24.1370927854444,34851.0488598393,0.0,1.0
2014-03-18,32.35,32.35,32.252,32.28,22900,24.2269609559146,24.2269609559146,24.1535686166973,24.1745378564737,30578.1233291311,0.0,1.0
2014-03-19,32.14,32.35,32.14,32.35,37700,24.0696916575918,24.2269609559146,24.0696916575918,24.2269609559146,50340.4039086569,0.0,1.0
2014-03-20,32.16,32.2,32.1,32.13,48700,24.0846696860035,24.1146257428269,24.0397356007684,24.062202643386,65028.5854204665,0.0,1.0
2014-03-21,32.14,32.26,32.14,32.2599,12900,24.0696916575918,24.159559828062,24.0696916575918,24.1594849379199,17225.2310456677,0.0,1.0
2014-03-24,32.1545,32.2999,32.12,32.26,17000,24.0805507281903,24.1894409947433,24.0547136291801,24.159559828062,22699.9168818877,0.0,1.0
2014-03-25,32.2352,32.27,32.2,32.27,21500,24.1409870728315,24.1670488422678,24.1146257428269,24.1670488422678,28708.7184094462,0.0,1.0
2014-03-26,32.22,32.32,32.2099,32.27,35100,24.1296037712386,24.2044939132971,24.1220398668907,24.1670488422678,46868.6519149563,0.0,1.0
2014-03-27,32.2101,32.24,32.17,32.17,10900,24.1221896471748,24.1445817996503,24.0921587002094,24.0921587002094,14554.6525889751,0.0,1.0
2014-03-28,32.29,32.336,32.248,32.28,18700,24.1820268706795,24.2164763360264,24.150573011015,24.1745378564737,24969.9085700765,0.0,1.0
2014-03-31,32.39,32.39,32.31,32.38,41500,24.256917012738,24.256917012738,24.1970048990912,24.2494279985321,55414.5029763729,0.0,1.0
2014-04-01,32.43,32.49,32.37,32.37,10500,24.2868730695614,24.3318071547965,24.2419389843263,24.2419389843263,14020.5368976365,0.0,1.0
2014-04-02,32.39,32.4,32.3,32.3,20600,24.2981185732929,24.3056203079558,24.2306029613263,24.2306029613263,27460.3154144365,0.055016,1.0
2014-04-03,32.38,32.42,32.33,32.4196,25800,24.2906168386299,24.3206237772817,24.2531081653152,24.3203237078952,34392.0455190516,0.0,1.0
2014-04-04,32.33,32.4567,32.3,32.4,15600,24.2531081653152,24.3481551434947,24.2306029613263,24.3056203079558,20795.1903138451,0.0,1.0
2014-04-07,32.26,32.33,32.21,32.33,25900,24.2005960226745,24.2531081653152,24.1630873493598,24.2531081653152,34525.3480210634,0.0,1.0
2014-04-08,32.296,32.3,32.204,32.23,13800,24.2276022674612,24.2306029613263,24.158586308562,24.1780908186857,18395.7452776322,0.0,1.0
2014-04-09,32.37,32.43,32.28,32.38,32400,24.283115103967,24.3281255119447,24.2155994920004,24.2906168386299,43190.0106518321,0.0,1.0
2014-04-10,32.2354,32.45,32.2354,32.45,9400,24.1821417554037,24.3431289812706,24.1821417554037,24.3431289812706,12530.4351891118,0.0,1.0
2014-04-11,32.12,32.25,32.12,32.23,25000,24.0955717373932,24.1930942880116,24.0955717373932,24.1780908186857,33325.625502957,0.0,1.0
2014-04-14,32.19,32.36,32.12,32.36,19700,24.1480838800339,24.275613369304,24.0955717373932,24.275613369304,26260.59289633,0.0,1.0
2014-04-15,32.24,32.24,32.11,32.2,32200,24.1855925533486,24.1855925533486,24.0880700027303,24.1555856146968,42923.4056478086,0.0,1.0
2014-04-16,32.35,32.35,32.254,32.31,21700,24.2681116346411,24.2681116346411,24.1960949818768,24.2381046959893,28926.6429365666,0.0,1.0
2014-04-17,32.33,32.39,32.33,32.39,17400,24.2531081653152,24.2981185732929,24.2531081653152,24.2981185732929,23194.635350058,0.0,1.0
2014-04-21,32.39,32.42,32.37,32.42,19100,24.2981185732929,24.3206237772817,24.283115103967,24.3206237772817,25460.7778842591,0.0,1.0
2014-04-22,32.46,32.46,32.35,32.35,24200,24.3506307159335,24.3506307159335,24.2681116346411,24.2681116346411,32259.2054868623,0.0,1.0
2014-04-23,32.45,32.4699,32.414,32.4699,11700,24.3431289812706,24.3580574332498,24.316122736484,24.3580574332498,15596.3927353838,0.0,1.0
2014-04-24,32.46,32.59,32.4046,32.59,11000,24.3506307159335,24.4481532665519,24.3090711059008,24.4481532665519,14663.2752213011,0.0,1.0
2014-04-25,32.33,32.41,32.33,32.3948,8200,24.2531081653152,24.3131220426188,24.2531081653152,24.3017194059311,10930.8051649699,0.0,1.0
2014-04-28,32.4,32.53,32.2832,32.53,30300,24.3056203079558,24.4031428585742,24.2180000470926,24.4031428585742,40390.6581095838,0.0,1.0
2014-04-29,32.44,32.45,32.39,32.44,10300,24.3356272466076,24.3431289812706,24.2981185732929,24.3356272466076,13730.1577072183,0.0,1.0
2014-04-30,32.47,32.5,32.4,32.46,26100,24.3581324505965,24.3806376545853,24.3056203079558,24.3506307159335,34791.953025087,0.0,1.0
2014-05-01,32.49,32.57,32.48,32.53,9600,24.3731359199224,24.433149797226,24.3656341852594,24.4031428585742,12797.0401931354,0.0,1.0
2014-05-02,32.52,32.53,32.42,32.42,18200,24.4221297490061,24.4296396290027,24.3470309490399,24.3470309490399,24234.7414448606,0.03531,1.0
2014-05-05,32.506,32.51,32.428,32.43,9000,24.4116159170108,24.4146198690095,24.3530388530372,24.3545408290365,11984.2128024036,0.0,1.0
2014-05-06,32.418,32.52,32.418,32.52,8500,24.3455289730406,24.4221297490061,24.3455289730406,24.4221297490061,11318.42320227,0.0,1.0
2014-05-07,32.4719,32.49,32.42,32.47,9800,24.3860072262224,24.3996001090162,24.3470309490399,24.384580349023,13049.4761626172,0.0,1.0
2014-05-08,32.51,32.58,32.45,32.52,17900,24.4146198690095,24.4671890289858,24.3695605890298,24.4221297490061,23835.2676847804,0.0,1.0
2014-05-09,32.5,32.5,32.44,32.45,11000,24.4071099890129,24.4071099890129,24.3620507090331,24.3695605890298,14647.3712029377,0.0,1.0
2014-05-12,32.57,32.59,32.5,32.5,12400,24.4596791489892,24.4746989089824,24.4071099890129,24.4071099890129,16511.5820833116,0.0,1.0
2014-05-13,32.58,32.629,32.57,32.57,22100,24.4671890289858,24.5039874409692,24.4596791489892,24.4596791489892,29427.9003259021,0.0,1.0
2014-05-14,32.5736,32.64,32.5701,32.58,21400,24.462382705788,24.5122483089655,24.4597542477891,24.4671890289858,28495.7948857151,0.0,1.0
2014-05-15,32.52,32.595,32.5,32.595,14600,24.4221297490061,24.4784538489807,24.4071099890129,24.4784538489807,19441.0563238991,0.0,1.0
2014-05-16,32.5799,32.59,32.5,32.58,6200,24.4671139301858,24.4746989089824,24.4071099890129,24.4671890289858,8255.79104165581,0.0,1.0
2014-05-19,32.6,32.64,32.5753,32.59,15100,24.482208788979,24.5122483089655,24.4636593853874,24.4746989089824,20106.8459240327,0.0,1.0
2014-05-20,32.53,32.61,32.5,32.61,12600,24.4296396290027,24.4897186689757,24.4071099890129,24.4897186689757,16777.897923365,0.0,1.0
2014-05-21,32.58,32.6,32.53,32.53,10500,24.4671890289858,24.482208788979,24.4296396290027,24.4296396290027,13981.5816028042,0.0,1.0
2014-05-22,32.634,32.65,32.604,32.64,27600,24.5077423809676,24.5197581889621,24.4852127409777,24.5122483089655,36751.5859273709,0.0,1.0
2014-05-23,32.73,32.73,32.6,32.6,10100,24.5798372289351,24.5798372289351,24.482208788979,24.482208788979,13448.9499226973,0.0,1.0
2014-05-27,32.7726,32.79,32.7,32.78,22100,24.6118293177207,24.6248965089148,24.5573075889452,24.6173866289182,29427.9003259021,0.0,1.0
2014-05-28,32.81,32.83,32.7601,32.82,15600,24.6399162689081,24.6549360289013,24.6024419677249,24.6474261489047,20772.6355241662,0.0,1.0
2014-05-29,32.83,33.08,32.82,33.08,30400,24.6549360289013,24.8426830288168,24.6474261489047,24.8426830288168,40480.0076881187,0.0,1.0
2014-05-30,32.86,32.86,32.79,32.79,13100,24.6774656688911,24.6774656688911,24.6248965089148,24.6248965089148,17443.6875234986,0.0,1.0
2014-06-02,32.82,32.89,32.81,32.89,12300,24.6474261489047,24.699995308881,24.6399162689081,24.699995308881,16378.4241632849,0.0,1.0
2014-06-03,32.74,32.77,32.7,32.77,59400,24.6181533876658,24.6407112557669,24.5880762301977,24.6407112557669,78996.8268283828,0.041021,1.0
2014-06-04,32.7406,32.76,32.6901,32.74,22100,24.6186045450279,24.6331919663999,24.5806321337244,24.6181533876658,29391.0753014689,0.0,1.0
2014-06-05,32.87,32.87,32.73,32.73,146500,24.7159041494373,24.7159041494373,24.6106340982988,24.6106340982988,194832.241251819,0.0,1.0
2014-06-06,32.93,32.94,32.87,32.87,32500,24.7610198856395,24.7685391750065,24.7159041494373,24.7159041494373,43222.1695609837,0.0,1.0
2014-06-09,32.9298,32.96,32.89,32.93,20000,24.7608694998521,24.7835777537406,24.7309427281713,24.7610198856395,26598.2581913747,0.0,1.0
2014-06-10,32.9,32.9,32.8,32.8,27200,24.7384620175384,24.7384620175384,24.663269123868,24.663269123868,36173.6311402694,0.0,1.0
2014-06-11,32.86,32.9,32.83,32.9,23400,24.7083848600702,24.7384620175384,24.6858269919691,24.7384620175384,31119.9620839084,0.0,1.0
2014-06-12,32.8498,32.91,32.8104,32.91,13600,24.7007151849159,24.7459813069054,24.6710891848098,24.7459813069054,18086.8155701347,0.0,1.0
2014-06-13,32.86,32.86,32.78,32.79,14300,24.7083848600702,24.7083848600702,24.648230545134,24.655749834501,19017.7546068329,0.0,1.0
2014-06-16,32.86,32.95,32.806,32.95,14000,24.7083848600702,24.7760584643735,24.6677806974883,24.7760584643735,18618.7807339623,0.0,1.0
2014-06-17,32.86,32.87,32.8184,32.84,22000,24.7083848600702,24.7159041494373,24.6771046163034,24.6933462813362,29258.0840105121,0.0,1.0
2014-06-18,33.0,33.0,32.85,32.9,19300,24.8136549112087,24.8136549112087,24.7008655707032,24.7384620175384,25667.3191546765,0.0,1.0
2014-06-19,33.0,33.15,32.96,33.15,15900,24.8136549112087,24.9264442517142,24.7835777537406,24.9264442517142,21145.6152621428,0.0,1.0
2014-06-20,33.04,33.04,32.98,33.0087,35400,24.8437320686768,24.8437320686768,24.7986163324746,24.820196692958,47078.9169987331,0.0,1.0
2014-06-23,33.02,33.07,33.0,33.07,34000,24.8286934899428,24.8662899367779,24.8136549112087,24.8662899367779,45217.0389253368,0.0,1.0
2014-06-24,32.97,33.0597,32.9508,33.01,18200,24.7910970431076,24.8585450687299,24.7766600075229,24.8211742005757,24204.4149541509,0.0,1.0
2014-06-25,33.03,33.03,32.92,32.92,28300,24.8362127793098,24.8362127793098,24.7535005962724,24.7535005962724,37636.5353407951,0.0,1.0
2014-06-26,33.03,33.04,32.9502,33.01,14700,24.8362127793098,24.8437320686768,24.7762088501609,24.8211742005757,19549.7197706603,0.0,1.0
2014-06-27,33.07,33.07,33.0,33.0,9600,24.8662899367779,24.8662899367779,24.8136549112087,24.8136549112087,12767.1639318598,0.0,1.0
2014-06-30,33.08,33.09,33.016,33.08,38100,24.873809226145,24.881328515512,24.825685774196,24.873809226145,50669.6818545686,0.0,1.0
2014-07-01,33.12,33.18,32.97,32.97,50300,24.9038863836131,24.9490021198153,24.7910970431076,24.7910970431076,66894.6193513072,0.0,1.0
2014-07-02,32.91,32.99,32.91,32.99,18700,24.8701826728832,24.9306389054518,24.8701826728832,24.9306389054518,24745.174094399,0.165177,1.0
2014-07-03,33.0,33.0,32.9201,32.97,12300,24.9381959345229,24.9381959345229,24.877815272245,24.9155248473097,16276.2375059415,0.0,1.0
2014-07-07,32.92,32.97,32.894,32.97,17700,24.8777397019543,24.9155248473097,24.8580914263695,24.9155248473097,23421.9027524525,0.0,1.0
2014-07-08,32.82,32.92,32.81,32.85,55400,24.8021694112436,24.8777397019543,24.7946123821726,24.8248404984568,73309.2323438344,0.0,1.0
2014-07-09,32.89,32.91,32.82,32.9,21000,24.8550686147411,24.8701826728832,24.8021694112436,24.8626256438122,27788.6981808758,0.0,1.0
2014-07-10,32.81,32.83,32.731,32.79,18400,24.7946123821726,24.8097264403147,24.7349118525111,24.7794983240304,24348.192691815,0.0,1.0
2014-07-11,32.85,32.85,32.8,32.8034,20800,24.8248404984568,24.8248404984568,24.7870553531015,24.7896247429857,27524.0439124866,0.0,1.0
2014-07-14,32.9,32.95,32.87,32.95,13700,24.8626256438122,24.9004107891675,24.839954556599,24.9004107891675,18128.8173846666,0.0,1.0
2014-07-15,32.85,32.91,32.8,32.85,34000,24.8248404984568,24.8701826728832,24.7870553531015,24.8248404984568,44991.22562618,0.0,1.0
2014-07-16,32.8771,32.93,32.85,32.93,30600,24.8453200472394,24.8852967310254,24.8248404984568,24.8852967310254,40492.103063562,0.0,1.0
2014-07-17,32.76,32.8799,32.76,32.79,19500,24.7568272368172,24.8474360153793,24.7568272368172,24.7794983240304,25803.7911679562,0.0,1.0
2014-07-18,32.89,32.9,32.8001,32.8099,44900,24.8550686147411,24.8626256438122,24.7871309233922,24.7945368118819,59414.8832533964,0.0,1.0
2014-07-21,32.82,32.86,32.8,32.84,44900,24.8021694112436,24.8323975275279,24.7870553531015,24.8172834693858,59414.8832533965,0.0,1.0
2014-07-22,32.93,32.94,32.8848,32.94,38000,24.8852967310254,24.8928537600965,24.8511389596242,24.8928537600965,50284.3109939657,0.0,1.0
2014-07-23,32.94,32.96,32.9201,32.9201,17500,24.8928537600965,24.9079678182386,24.877815272245,24.877815272245,23157.2484840631,0.0,1.0
2014-07-24,32.93,32.9599,32.91,32.93,20800,24.8852967310254,24.9078922479479,24.8701826728832,24.8852967310254,27524.0439124865,0.0,1.0
2014-07-25,32.86,32.92,32.85,32.87,14200,24.8323975275279,24.8777397019543,24.8248404984568,24.839954556599,18790.4530556398,0.0,1.0
2014-07-28,32.89,32.9,32.84,32.8508,113200,24.8550686147411,24.8626256438122,24.8172834693858,24.8254450607825,149794.31590834,0.0,1.0
2014-07-29,32.87,32.97,32.87,32.97,20400,24.839954556599,24.9155248473097,24.839954556599,24.9155248473097,26994.7353757079,0.0,1.0
2014-07-30,32.81,32.91,32.7728,32.91,22700,24.7946123821726,24.8701826728832,24.7665002340282,24.8701826728832,30038.2594621848,0.0,1.0
2014-07-31,32.58,32.6753,32.5701,32.65,20000,24.620800713538,24.6928192005853,24.6133192547577,24.6736999170355,26465.4268389294,0.0,1.0
2014-08-01,32.54,32.59,32.49,32.57,52200,24.5905725972538,24.6283577426091,24.5527874518984,24.613243684467,69074.7640496055,0.0,1.0
2014-08-04,32.62,32.62,32.5,32.5,48000,24.677543422021,24.677543422021,24.5867615332828,24.5867615332828,63448.7790467342,0.035086,1.0
2014-08-05,32.5,32.58,32.45,32.58,32100,24.5867615332828,24.6472827924416,24.5489357463085,24.6472827924416,42431.3709875034,0.0,1.0
2014-08-06,32.5,32.5,32.4,32.42,14600,24.5867615332828,24.5867615332828,24.5111099593342,24.5262402741239,19299.0036267149,0.0,1.0
2014-08-07,32.43,32.55,32.41,32.5,16200,24.5338054315188,24.624587320257,24.5186751167291,24.5867615332828,21413.9629282727,0.0,1.0
2014-08-08,32.57,32.57,32.46,32.51,21300,24.6397176350468,24.6397176350468,24.5565009037033,24.5943266906776,28155.3957019882,0.0,1.0
2014-08-11,32.63,32.66,32.59,32.65,10600,24.6851085794159,24.7078040516005,24.6548479498365,24.7002388942056,14011.6053728204,0.0,1.0
2014-08-12,32.6,32.64,32.56,32.64,17800,24.6624131072313,24.6926737368108,24.6321524776519,24.6926737368108,23528.9222298306,0.0,1.0
2014-08-13,32.7,32.7,32.64,32.69,51300,24.7380646811799,24.7380646811799,24.6926737368108,24.730499523785,67810.8826061971,0.0,1.0
2014-08-14,32.77,32.77,32.722,32.7368,11300,24.7910207829439,24.7910207829439,24.7547080274486,24.765904460393,14936.900067252,0.0,1.0
2014-08-15,32.79,32.86,32.7386,32.86,29700,24.8061510977336,24.8591071994976,24.767266188724,24.8591071994976,39258.9320351667,0.0,1.0
2014-08-18,32.85,32.87,32.8,32.8,43400,24.8515420421027,24.8666723568924,24.8137162551284,24.8137162551284,57368.2710547555,0.0,1.0
2014-08-19,32.9,32.9,32.85,32.85,23300,24.889367829077,24.889367829077,24.8515420421027,24.8515420421027,30799.0948289355,0.0,1.0
2014-08-20,32.85,32.8702,32.81,32.82,12800,24.8515420421027,24.8668236600403,24.8212814125233,24.8288465699182,16919.6744124625,0.0,1.0
2014-08-21,32.91,32.94,32.85,32.85,42500,24.8969329864719,24.9196284586564,24.8515420421027,24.8515420421027,56178.6064476291,0.0,1.0
2014-08-22,32.89,32.9,32.83,32.88,22800,24.8818026716822,24.889367829077,24.836411727313,24.8742375142873,30138.1700471987,0.0,1.0
2014-08-25,32.96,32.98,32.93,32.98,16200,24.9347587734462,24.9498890882359,24.9120633012616,24.9498890882359,21413.9629282727,0.0,1.0
2014-08-26,32.98,33.01,32.95,32.95,10100,24.9498890882359,24.9725845604204,24.9271936160513,24.9271936160513,13350.6805910836,0.0,1.0
2014-08-27,33.01,33.01,32.96,32.96,29300,24.9725845604204,24.9725845604204,24.9347587734462,24.9347587734462,38730.1922097773,0.0,1.0
2014-08-28,32.98,33.0,32.91,33.0,19600,24.9498890882359,24.9650194030256,24.8969329864719,24.9650194030256,25908.2514440831,0.0,1.0
2014-08-29,33.01,33.01,32.95,32.95,29900,24.9725845604204,24.9725845604204,24.9271936160513,24.9271936160513,39523.3019478615,0.0,1.0
2014-09-02,32.94,32.999,32.9,32.9,41500,24.9196284586564,24.9642628872861,24.889367829077,24.889367829077,54856.7568841556,0.0,1.0
2014-09-03,32.98,33.0067,32.96,33.0067,9400,24.9755289196785,24.9957486474576,24.9603830561736,24.9957486474576,12412.6300186475,0.033892,1.0
2014-09-04,32.63,33.0,32.63,32.96,82400,24.7104763083417,24.9906747831835,24.7104763083417,24.9603830561736,108808.586546442,0.0,1.0
2014-09-05,32.91,32.93,32.86,32.88,38300,24.9225183974111,24.9376642609161,24.8846537386488,24.8997996021537,50574.8648632127,0.0,1.0
2014-09-08,32.87,32.93,32.8301,32.93,15500,24.8922266704012,24.9376642609161,24.8620106727088,24.9376642609161,20467.6346052166,0.0,1.0
2014-09-09,32.77,33.05,32.7499,33.05,68400,24.8164973528764,25.0285394419459,24.8012757600539,25.0285394419459,90321.6907739883,0.0,1.0
2014-09-10,32.79,32.79,32.69,32.7,12900,24.8316432163814,24.8316432163814,24.7559138988566,24.7634868306091,17034.3539617609,0.0,1.0
2014-09-11,32.77,32.77,32.7001,32.71,16100,24.8164973528764,24.8164973528764,24.7635625599266,24.7710597623616,21259.9301383218,0.0,1.0
2014-09-12,32.66,32.7023,32.65,32.7,23300,24.7331951035992,24.7652286049121,24.7256221718467,24.7634868306091,30767.4765355836,0.0,1.0
2014-09-15,32.64,32.663,32.63,32.66,28300,24.7180492400942,24.7354669831249,24.7104763083417,24.7331951035992,37369.93931146,0.0,1.0
2014-09-16,32.69,32.7399,32.58,32.58,24700,24.7559138988566,24.7937028283015,24.6726116495793,24.6726116495793,32616.166112829,0.0,1.0
2014-09-17,32.66,32.741,32.64,32.71,21300,24.7331951035992,24.7945358507942,24.7180492400942,24.7710597623616,28126.4914252331,0.0,1.0
2014-09-18,32.74,32.75,32.7194,32.75,14800,24.793778557619,24.8013514893715,24.7781783182089,24.8013514893715,19543.2898165939,0.0,1.0
2014-09-19,32.73,32.8,32.6901,32.8,13900,24.7862056258665,24.8392161481339,24.7559896281741,24.8392161481339,18354.8465169362,0.0,1.0
2014-09-22,32.62,32.74,32.61,32.74,21296,24.7029033765892,24.793778557619,24.6953304448368,24.793778557619,28121.2094550125,0.0,1.0
2014-09-23,32.58,32.64,32.5601,32.5701,10600,24.6726116495793,24.7180492400942,24.6575415153919,24.6651144471444,13997.2210848578,0.0,1.0
2014-09-24,32.63,32.63,32.55,32.55,32433,24.7104763083417,24.7104763083417,24.6498928543219,24.6498928543219,42827.5350419994,0.0,1.0
2014-09-25,32.49,32.63,32.46,32.63,19251,24.604455263807,24.7104763083417,24.5817364685496,24.7104763083417,25420.802179679,0.0,1.0
2014-09-26,32.54,32.55,32.4,32.4,33839,24.6423199225694,24.6498928543219,24.5362988780347,24.5362988780347,44684.1475745758,0.0,1.0
2014-09-29,32.46,32.49,32.4,32.4,17318,24.5817364685496,24.604455263807,24.5362988780347,24.5362988780347,22868.2900705252,0.0,1.0
2014-09-30,32.46,32.52,32.422,32.46,44500,24.5817364685496,24.6271740590644,24.5529593278901,24.5817364685496,58761.9187052992,0.0,1.0
2014-10-01,32.38,32.44,32.342,32.41,34765,24.5211530145297,24.5665906050446,24.4923758738703,24.5438718097872,45906.9236806681,0.0,1.0
2014-10-02,32.3,32.328,32.1929,32.28,17822,24.5047288401449,24.525971329542,24.4234763182013,24.4895556334328,23491.4086891237,0.058312,1.0
2014-10-03,32.36,32.37,32.31,32.36,16476,24.5502484602814,24.5578350636375,24.512315443501,24.5502484602814,21717.2286815173,0.0,1.0
2014-10-06,32.38,32.45,32.35,32.45,19166,24.5654216669936,24.6185278904862,24.5426618569254,24.6185278904862,25262.9524708643,0.0,1.0
2014-10-07,32.25,32.37,32.24,32.37,27268,24.4667958233645,24.5578350636375,24.4592092200085,24.5578350636375,35942.3034527564,0.0,1.0
2014-10-08,32.48,32.49,32.184,32.21,41665,24.6412877005544,24.6488743039105,24.4167242412144,24.4364494099402,54919.1753468936,0.0,1.0
2014-10-09,32.2,32.44,32.18,32.3901,48080,24.4288628065841,24.6109412871301,24.413689599872,24.5730841363832,63374.8698110799,0.0,1.0
2014-10-10,32.06,32.17,32.06,32.15,76342,24.322650359599,24.4061029965159,24.322650359599,24.3909297898037,100627.377519082,0.0,1.0
2014-10-13,31.9728,32.14,31.97,32.14,38993,24.2564951783339,24.3833431864476,24.2543709293942,24.3833431864476,51397.1775903378,0.0,1.0
2014-10-14,32.02,32.11,31.99,32.03,28932,24.2923039461747,24.3605833763794,24.2695441361064,24.2998905495307,38135.6433730066,0.0,1.0
2014-10-15,32.02,32.08,31.832,32.01,38356,24.2923039461747,24.3378235663111,24.1496758030803,24.2847173428186,50557.5396521168,0.0,1.0
2014-10-16,31.97,32.04,31.88,31.88,48872,24.2543709293942,24.3074771528868,24.1860914991895,24.1860914991895,64418.8152538914,0.0,1.0
2014-10-17,32.128,32.172,32.06,32.08,29522,24.3742392624203,24.4076203171871,24.322650359599,24.3378235663111,38913.330003384,0.0,1.0
2014-10-20,32.25,32.25,32.11,32.11,61991,24.4667958233645,24.4667958233645,24.3605833763794,24.3605833763794,81711.1388198556,0.0,1.0
2014-10-21,32.398,32.43,32.23,32.23,55553,24.5790775530346,24.603354683774,24.4516226166524,24.4516226166524,73225.1277582137,0.0,1.0
2014-10-22,32.32,32.44,32.32,32.35,31699,24.5199020468571,24.6109412871301,24.5199020468571,24.5426618569254,41782.8618581826,0.0,1.0
2014-10-23,32.39,32.45,32.356,32.45,13312,24.5730082703497,24.6185278904862,24.547213818939,24.6185278904862,17546.7193620028,0.0,1.0
2014-10-24,32.44,32.45,32.393,32.45,23257,24.6109412871301,24.6185278904862,24.5752842513565,24.6185278904862,30655.352479124,0.0,1.0
2014-10-27,32.44,32.449,32.34,32.34,35184,24.6109412871301,24.6177692301506,24.5350752535693,24.5350752535693,46376.4854291396,0.0,1.0
2014-10-28,32.56,32.58,32.45,32.45,50551,24.7019805274031,24.7171537341152,24.6185278904862,24.6185278904862,66631.9268681343,0.0,1.0
2014-10-29,32.5007,32.6,32.46,32.54,15836,24.6569919695015,24.7323269408274,24.6261144938423,24.6868073206909,20873.6364044979,0.0,1.0
2014-10-30,32.62,32.64,32.46,32.55,36008,24.7475001475396,24.7626733542517,24.6261144938423,24.694393924047,47462.610485802,0.0,1.0
2014-10-31,32.74,32.77,32.68,32.68,32697,24.8385393878126,24.8612991978808,24.7930197676761,24.7930197676761,43098.3385651596,0.0,1.0
2014-11-03,32.72,32.7599,32.7,32.71,33568,24.8233661811004,24.8536367284912,24.8081929743882,24.8157795777443,44246.4149296657,0.0,1.0
2014-11-04,32.65,32.65,32.59,32.6,25733,24.7937344257122,24.7937344257122,24.7481716671964,24.7557654602823,33886.8859193996,0.030942,1.0
2014-11-05,32.69,32.74,32.6301,32.74,14202,24.8241095980561,24.862078563486,24.7786227774711,24.862078563486,18702.116108783,0.0,1.0
2014-11-06,32.63,32.67,32.62,32.63,27798,24.7785468395403,24.8089220118842,24.7709530464543,24.7785468395403,36606.2120540733,0.0,1.0
2014-11-07,32.69,32.7099,32.65,32.68,78392,24.8241095980561,24.8392212462972,24.7937344257122,24.8165158049701,103231.677651015,0.0,1.0
2014-11-10,32.72,32.76,32.68,32.68,80319,24.846890977314,24.8772661496579,24.8165158049701,24.8165158049701,105769.276421725,0.0,1.0
2014-11-11,32.77,32.77,32.71,32.7473,32919,24.8848599427439,24.8848599427439,24.8392971842281,24.8676220324388,43349.8774950731,0.0,1.0
2014-11-12,32.711,32.75,32.66,32.66,17033,24.8400565635367,24.869672356572,24.8013282187982,24.8013282187982,22430.1607999507,0.0,1.0
2014-11-13,32.73,32.78,32.7,32.78,59236,24.8544847704,24.8924537358299,24.8317033911421,24.8924537358299,78005.8125489277,0.0,1.0
2014-11-14,32.72,32.74,32.67,32.72,38774,24.846890977314,24.862078563486,24.8089220118842,24.846890977314,51060.1218139666,0.0,1.0
2014-11-17,32.707,32.75,32.6865,32.75,48098,24.8370190463023,24.869672356572,24.821451770476,24.869672356572,63338.5706661205,0.0,1.0
2014-11-18,32.8,32.81,32.71,32.8,29835,24.9076413220019,24.9152351150878,24.8392971842281,24.9076413220019,39288.6659699718,0.0,1.0
2014-11-19,32.73,32.77,32.688,32.77,18795,24.8544847704,24.8848599427439,24.8225908394389,24.8848599427439,24750.4768528782,0.0,1.0
2014-11-20,32.75,32.76,32.7,32.7,44796,24.869672356572,24.8772661496579,24.8317033911421,24.8317033911421,58990.282580555,0.0,1.0
2014-11-21,32.86,32.91,32.8301,32.86,31335,24.9532040805177,24.9911730459476,24.9304986391906,24.9532040805177,41263.9634043596,0.0,1.0
2014-11-24,32.91,32.91,32.84,32.84,27984,24.9911730459476,24.9911730459476,24.9380164943458,24.9380164943458,36851.1489359374,0.0,1.0
2014-11-25,32.9402,32.95,32.8854,32.89,34105,25.0141063010672,25.0215482182915,24.9724923149561,24.9759854597756,44911.6793331957,0.0,1.0
2014-11-26,33.0,33.0,32.9401,33.0,36857,25.0595171837214,25.0595171837214,25.0140303631364,25.0595171837214,48535.6916928189,0.0,1.0
2014-11-28,32.93,32.97,32.93,32.96,12831,25.0063606321195,25.0367358044634,25.0063606321195,25.0291420113775,16896.6942537526,0.0,1.0
2014-12-01,32.8199,32.95,32.79,32.94,17937,24.9227529702429,25.0215482182915,24.9000475289159,25.0139544252055,23620.6067204085,0.0,1.0
2014-12-02,32.81,32.81,32.74,32.77,38014,24.9437156360568,24.9437156360568,24.8904983213807,24.9133057419561,50002.1471619522,0.037505,1.0
2014-12-03,32.83,32.8414,32.74,32.74,7288,24.9589205831071,24.9675874029258,24.8904983213807,24.8904983213807,9586.35367276024,0.0,1.0
2014-12-04,32.81,32.87,32.8,32.86,39211,24.9437156360568,24.9893304772078,24.9361131625316,24.9817280036826,51576.634723189,0.0,1.0
2014-12-05,32.82,32.849,32.79,32.79,45812,24.9513181095819,24.9733652828049,24.9285106890065,24.9285106890065,60259.3351339864,0.0,1.0
2014-12-08,32.7201,32.82,32.71,32.82,19038,24.8753693990656,24.9513181095819,24.8676909008052,24.9513181095819,25041.849783481,0.0,1.0
2014-12-09,32.76,32.76,32.62,32.66,70369,24.905703268431,24.905703268431,24.7992686390787,24.8296785331794,92560.664324707,0.0,1.0
2014-12-10,32.571,32.76,32.57,32.76,20129,24.7620165188054,24.905703268431,24.7612562714529,24.905703268431,26476.9090393786,0.0,1.0
2014-12-11,32.59,32.69,32.56,32.65,28567,24.7764612185032,24.8524859537548,24.7536537979277,24.8220760596542,37575.9282889328,0.0,1.0
2014-12-12,32.45,32.54,32.45,32.51,93838,24.670026589151,24.7384488508774,24.670026589151,24.7156414303019,123430.880343643,0.0,1.0
2014-12-15,32.27,32.44,32.24,32.42,28103,24.533182065698,24.6624241156258,24.5103746451225,24.6472191685755,36965.6006127307,0.0,1.0
2014-12-16,32.28,32.42,32.22,32.24,66930,24.5407845392232,24.6472191685755,24.4951696980722,24.5103746451225,88037.1365694076,0.0,1.0
2014-12-17,32.5,32.52,32.333,32.4,60066,24.7080389567768,24.7232439038271,24.5810776489066,24.6320142215251,79008.4961180043,0.0,1.0
2014-12-18,32.66,32.68,32.59,32.68,101102,24.8296785331794,24.8448834802297,24.7764612185032,24.8448834802297,132985.665343497,0.0,1.0
2014-12-19,32.79,32.81,32.68,32.75,42118,24.9285106890065,24.9437156360568,24.8448834802297,24.8981007949058,55400.3902290498,0.0,1.0
2014-12-22,32.84,32.84,32.76,32.82,30679,24.9665230566323,24.9665230566323,24.905703268431,24.9513181095819,40353.9715047491,0.0,1.0
2014-12-23,32.79,32.88,32.7801,32.88,63547,24.9285106890065,24.9969329507329,24.9209842402165,24.9969329507329,83587.2690508911,0.0,1.0
2014-12-24,32.81,32.85,32.72,32.72,30738,24.9437156360568,24.9741255301574,24.8752933743303,24.8752933743303,40431.5778256455,0.0,1.0
2014-12-26,32.79,32.8,32.69,32.69,66727,25.022525917608,25.0301570630541,24.9462144631475,24.9462144631475,87440.3462386006,0.123664,1.0
2014-12-29,32.76,32.8,32.7201,32.79,58215,24.9996324812699,25.0301570630541,24.9691842109401,25.022525917608,76286.0574621985,0.0,1.0
2014-12-30,32.72,32.74,32.7,32.7,44121,24.9691078994857,24.9843701903778,24.9538456085936,24.9538456085936,57817.0083533395,0.0,1.0
2014-12-31,32.6,32.73,32.6,32.69,101715,24.877534154133,24.9767390449317,24.877534154133,24.9462144631475,133289.295452504,0.0,1.0
2015-01-02,32.62,32.6421,32.52,32.61,57121,24.8927964450251,24.9096612764609,24.8164849905646,24.8851652995791,74852.4587872241,0.0,1.0
2015-01-05,32.41,32.5099,32.36,32.5,81767,24.732542390658,24.8087775336641,24.6943866634277,24.8012226996725,107149.051971341,0.0,1.0
2015-01-06,32.32,32.47,32.2858,32.47,25785,24.6638620816435,24.7783292633343,24.637763564218,24.7783292633343,33789.1607259777,0.0,1.0
2015-01-07,32.46,32.46,32.35,32.35,33067,24.7706981178883,24.7706981178883,24.6867555179817,24.6867555179817,43331.6338074812,0.0,1.0
2015-01-08,32.64,32.65,32.5,32.65,57391,24.9080587359172,24.9156898813633,24.8012226996725,24.9156898813633,75206.2719885433,0.0,1.0
2015-01-09,32.5732,32.72,32.55,32.72,29200,24.8570826843376,24.9691078994857,24.8393784269027,24.9691078994857,38264.2425130327,0.0,1.0
2015-01-12,32.52,32.5599,32.5,32.5399,16145,24.8164849905646,24.8469332608943,24.8012226996725,24.8316709700022,21156.7190196203,0.0,1.0
2015-01-13,32.5336,32.67,32.4928,32.57,28761,24.8268633483712,24.9309521722554,24.7957282749513,24.8546407177949,37688.9684560731,0.0,1.0
2015-01-14,32.52,32.5435,32.4374,32.44,17346,24.8164849905646,24.8344181823628,24.7534517291802,24.7554358269962,22730.5325558584,0.0,1.0
2015-01-15,32.5132,32.6,32.5132,32.6,39585,24.8112958116613,24.877534154133,24.8112958116613,24.877534154133,51872.946571178,0.0,1.0
2015-01-16,32.6,32.6,32.45,32.45,74357,24.877534154133,24.877534154133,24.7630669724422,24.7630669724422,97438.8452240266,0.0,1.0
2015-01-20,32.64,32.67,32.58,32.66,92165,24.9080587359172,24.9309521722554,24.8622718632409,24.9233210268093,120774.79147992,0.0,1.0
2015-01-21,32.67,32.72,32.6,32.6,33624,24.9309521722554,24.9691078994857,24.877534154133,24.877534154133,44061.53733761,0.0,1.0
2015-01-22,32.8201,32.842,32.68,32.82,20666,25.0454956654006,25.0622078739275,24.9385833177014,25.0454193539462,27081.1245128197,0.0,1.0
2015-01-23,32.83,32.91,32.82,32.91,54219,25.0530504993922,25.1140996629607,25.0454193539462,25.1140996629607,71049.6220826755,0.0,1.0
2015-01-26,32.86,32.9,32.79,32.79,58946,25.0759439357304,25.1064685175146,25.022525917608,25.022525917608,77243.9739442886,0.0,1.0
2015-01-27,32.83,32.879,32.809,32.85,20189,25.0530504993922,25.0904431120779,25.0370250939555,25.0683127902843,26456.0545238226,0.0,1.0
2015-01-28,32.71,32.9,32.71,32.9,32180,24.9614767540396,25.1064685175146,24.9614767540396,25.1064685175146,42169.2919201847,0.0,1.0
2015-01-29,32.81,32.8299,32.6717,32.79,32974,25.0377882085001,25.0529741879378,24.9322494669812,25.022525917608,43209.7648159158,0.0,1.0
2015-01-30,32.72,32.83,32.71,32.83,14946,24.9691078994857,25.0530504993922,24.9614767540396,25.0530504993922,19585.5263219105,0.0,1.0
2015-02-02,32.77,32.82,32.6,32.82,292962,25.0072636267159,25.0454193539462,24.877534154133,25.0454193539462,383903.048462435,0.0,1.0
2015-02-03,32.75,32.83,32.621,32.83,66862,25.0152175696143,25.0763234445935,24.9166843462104,25.0763234445935,87535.9366316222,0.030423,1.0
2015-02-04,32.77,32.8,32.6,32.6,38115,25.0304940383591,25.0534087414763,24.9006440540283,24.9006440540283,49900.2755633137,0.0,1.0
2015-02-05,32.82,32.8599,32.67,32.7,38856,25.0686852102211,25.099161765367,24.9541116946351,24.9770263977523,50870.3950488815,0.0,1.0
2015-02-06,32.53,32.76,32.53,32.76,51754,24.8471764134215,25.0228558039867,24.8471764134215,25.0228558039867,67756.496431949,0.0,1.0
2015-02-09,32.54,32.6,32.474,32.5,26627,24.8548146477939,24.9006440540283,24.8044023009361,24.8242617103043,34860.1505293022,0.0,1.0
2015-02-10,32.54,32.59,32.48,32.48,30020,24.8548146477939,24.8930058196559,24.8089852415595,24.8089852415595,39302.2765947967,0.0,1.0
2015-02-11,32.53,32.6,32.48,32.6,25892,24.8471764134215,24.9006440540283,24.8089852415595,24.9006440540283,33897.886262241,0.0,1.0
2015-02-12,32.69,32.69,32.63,32.63,14195,24.9693881633799,24.9693881633799,24.9235587571455,24.9235587571455,18584.1377835823,0.0,1.0
2015-02-13,32.72,32.7499,32.68,32.68,32330,24.9923028664971,25.0151411872706,24.9617499290075,24.9617499290075,42326.535719846,0.0,1.0
2015-02-17,32.64,32.7299,32.51,32.54,41837,24.9311969915179,24.9998647185258,24.8318999446767,24.8548146477939,54773.1294435879,0.0,1.0
2015-02-18,32.72,32.793,32.63,32.71,11726,24.9923028664971,25.0480619774157,24.9235587571455,24.9846646321247,15351.7153681075,0.0,1.0
2015-02-19,32.754,32.81,32.7,32.81,38839,25.0182728633633,25.0610469758487,24.9770263977523,25.0610469758487,50848.138596446,0.0,1.0
2015-02-20,32.87,32.89,32.74,32.8,38415,25.1068763820832,25.122152850828,25.0075793352419,25.0534087414763,50293.0364886446,0.0,1.0
2015-02-23,32.86,32.89,32.76,32.76,30161,25.0992381477108,25.122152850828,25.0228558039867,25.0228558039867,39486.8742297022,0.0,1.0
2015-02-24,32.98,33.04,32.76,32.76,75639,25.1908969601796,25.236726366414,25.0228558039867,25.0228558039867,99026.8121037249,0.0,1.0
2015-02-25,33.04,33.2,32.9601,33.2,55404,25.236726366414,25.3589381163724,25.1756968737785,25.3589381163724,72535.0876901437,0.0,1.0
2015-02-26,32.97,33.11,32.9,33.04,55720,25.1832587258072,25.2901940070208,25.1297910852004,25.236726366414,72948.7958648257,0.0,1.0
2015-02-27,32.99,33.07,32.94,33.01,56005,25.198535194552,25.2596410695312,25.16034402269,25.2138116632968,73321.9187438902,0.0,1.0
2015-03-02,32.87,33.1,32.87,33.1,51742,25.1068763820832,25.2825557726484,25.1068763820832,25.2825557726484,67740.7859949355,0.0,1.0
2015-03-03,32.82,33.09,32.81,33.08,163732,25.0918099647836,25.2982325330496,25.0841646844774,25.2905872527435,214160.885465894,0.030275,1.0
2015-03-04,32.7601,32.99,32.68,32.99,39697,25.0460147357498,25.2217797299881,24.9847760404975,25.2217797299881,51923.5376733906,0.0,1.0
2015-03-05,32.8,32.88,32.76,32.83,55365,25.0765194041713,25.1376816466205,25.0459382829467,25.0994552450897,72417.2270772923,0.0,1.0
2015-03-06,32.56,32.83,32.48,32.8,50755,24.8930326768237,25.0994552450897,24.8318704343745,25.0765194041713,66387.3631411175,0.0,1.0
2015-03-09,32.6001,32.67,32.5201,32.66,32209,24.9236902508514,24.9771307601914,24.8625280084022,24.9694854798852,42129.2597657817,0.0,1.0
2015-03-10,32.51,32.581,32.47,32.5,27534,24.854806275293,24.9090877654666,24.8242251540684,24.8471609949868,36014.3760561034,0.0,1.0
2015-03-11,32.56,32.59,32.46,32.4928,13644,24.8930326768237,24.9159685177422,24.8165798737622,24.8416563931664,17846.3044566527,0.0,1.0
2015-03-12,32.66,32.7,32.5933,32.7,43891,24.9694854798852,25.0000666011098,24.9184914602432,25.0000666011098,57409.2750591427,0.0,1.0
2015-03-13,32.5,32.6,32.48,32.54,31314,24.8471609949868,24.9236137980483,24.8318704343745,24.8777421162114,40958.6028844637,0.0,1.0
2015-03-16,32.72,32.74,32.62,32.67,13729,25.0153571617221,25.0306477223344,24.9389043586606,24.9771307601914,17957.484160465,0.0,1.0
2015-03-17,32.74,32.74,32.615,32.72,21486,25.0306477223344,25.0306477223344,24.9350817185075,25.0153571617221,28103.613130727,0.0,1.0
2015-03-18,33.07,33.09,32.68,32.69,35904,25.2829419724373,25.2982325330496,24.9847760404975,24.9924213208036,46962.3068903298,0.0,1.0
2015-03-19,32.937,33.14,32.83,33.14,67278,25.1812597443655,25.3364589345804,25.0994552450897,25.3364589345804,87999.3895657199,0.0,1.0
2015-03-20,33.0501,33.16,32.91,32.91,33150,25.2677278646281,25.3517494951927,25.1606174875389,25.1606174875389,43360.0844868101,0.0,1.0
2015-03-23,33.16,33.28,33.08,33.15,58926,25.3517494951927,25.4434928588665,25.2905872527435,25.3441042148865,77075.0026687713,0.0,1.0
2015-03-24,33.29,33.29,33.0901,33.26,33307,25.4511381391726,25.4511381391726,25.2983089858527,25.4282022982542,43565.4399397341,0.0,1.0
2015-03-25,33.05,33.2435,32.96,33.14,48263,25.267651411825,25.415587585749,25.1988438890697,25.3364589345804,63127.8358246431,0.0,1.0
2015-03-26,32.91,33.03,32.86,32.92,21377,25.1606174875389,25.2523608512127,25.1223910860082,25.1682627678451,27961.0415105442,0.0,1.0
2015-03-27,32.94,32.9892,32.83,32.83,28633,25.1835533284574,25.2211681075636,25.0994552450897,25.0994552450897,37451.8642265711,0.0,1.0
2015-03-30,33.09,33.25,32.95,32.95,53602,25.2982325330496,25.420557017948,25.1911986087635,25.1911986087635,70111.2292205731,0.0,1.0
2015-03-31,33.02,33.08,32.9,32.9,19246,25.2447155709066,25.2905872527435,25.1529722072328,25.1529722072328,25173.7009361432,0.0,1.0
2015-04-01,33.06,33.0634,32.601,33.04,19127,25.2752966921312,25.2778960874353,24.9243783260789,25.2600061315189,25018.0493508059,0.0,1.0
2015-04-02,33.03,33.03,32.959,33.0132,17408,25.300213425177,25.300213425177,25.2458290729763,25.2873450150788,22726.5371377387,0.062591,1.0
2015-04-06,33.14,33.18,32.992,33.06,112588,25.3844708722484,25.4151099439107,25.2711063070977,25.3231927289237,146986.176658073,0.0,1.0
2015-04-07,33.17,33.23,33.13,33.2,67929,25.4074501759952,25.4534087834887,25.3768111043328,25.4304294797419,88682.8435908462,0.0,1.0
2015-04-08,33.18,33.29,33.11,33.29,29610,25.4151099439107,25.4993673909822,25.3614915685016,25.4993673909822,38656.5237045292,0.0,1.0
2015-04-09,33.16,33.17,33.09,33.15,22495,25.3997904080796,25.4074501759952,25.3461720326705,25.392130640164,29367.730521222,0.0,1.0
2015-04-10,33.21,33.24,33.14,33.24,74694,25.4380892476575,25.4610685514042,25.3844708722484,25.4610685514042,97514.7038698446,0.0,1.0
2015-04-13,33.15,33.27,33.14,33.26,120568,25.392130640164,25.484047855151,25.3844708722484,25.4763880872354,157404.246876314,0.0,1.0
2015-04-14,33.2,33.3093,33.2,33.23,44401,25.4304294797419,25.5141507430593,25.4304294797419,25.4534087834887,57966.5082406214,0.0,1.0
2015-04-15,33.29,33.38,33.25,33.36,58444,25.4993673909822,25.5683053022224,25.4687283193198,25.5529857663913,76299.9618840763,0.0,1.0
2015-04-16,33.32,33.36,33.26,33.3,14559,25.5223466947289,25.5529857663913,25.4763880872354,25.5070271588978,19007.1032966647,0.0,1.0
2015-04-17,33.21,33.27,33.13,33.26,25610,25.4380892476575,25.484047855151,25.3768111043328,25.4763880872354,33434.4333695708,0.0,1.0
2015-04-20,33.25,33.27,33.2,33.2,18236,25.4687283193198,25.484047855151,25.4304294797419,25.4304294797419,23807.5098370751,0.0,1.0
2015-04-21,33.24,33.31,33.2,33.21,57437,25.4610685514042,25.5146869268133,25.4304294797419,25.4380892476575,74985.3006422508,0.0,1.0
2015-04-22,33.16,33.2499,33.16,33.22,21244,25.3997904080796,25.4686517216407,25.3997904080796,25.4457490155731,27734.5217689637,0.0,1.0
2015-04-23,33.3,33.35,33.14,33.15,58795,25.5070271588978,25.5453259984757,25.3844708722484,25.392130640164,76758.2003109689,0.0,1.0
2015-04-24,33.39,33.3995,33.2845,33.32,27031,25.575965070138,25.5832418496578,25.4951545186286,25.5223466947289,35289.5809610648,0.0,1.0
2015-04-27,33.38,33.44,33.34,33.39,84032,25.5683053022224,25.6142639097159,25.5376662305601,25.575965070138,109705.673756805,0.0,1.0
2015-04-28,33.32,33.386,33.241,33.38,99096,25.5223466947289,25.5729011629718,25.4618345281958,25.5683053022224,129372.065958258,0.0,1.0
2015-04-29,33.11,33.37,33.11,33.26,52075,25.3614915685016,25.5606455343069,25.3614915685016,25.4763880872354,67985.0885482391,0.0,1.0
2015-04-30,33.07,33.16,33.0301,33.16,18230,25.3308524968393,25.3997904080796,25.3002900228561,25.3997904080796,23799.6767015727,0.0,1.0
2015-05-01,33.04,33.12,33.03,33.08,43192,25.3078731930926,25.3691513364172,25.300213425177,25.3385122647549,56388.1314368801,0.0,1.0
2015-05-04,33.0573,33.092,33.01,33.01,12734,25.3476940285553,25.3743013129612,25.311425309466,25.311425309466,16607.0987651097,0.034687,1.0
2015-05-05,32.9,33.0,32.85,33.0,33734,25.2270794511188,25.3037575041617,25.1887404245973,25.3037575041617,43994.3356166335,0.0,1.0
2015-05-06,32.78,32.9699,32.7,32.9699,27974,25.1350657874673,25.2806774101958,25.073723345033,25.2806774101958,36482.4077945013,0.0,1.0
2015-05-07,32.87,32.8887,32.76,32.78,23377,25.2040760352059,25.2184148311249,25.1197301768587,25.1350657874673,30487.2112322892,0.0,1.0
2015-05-08,33.12,33.16,33.02,33.03,25011,25.3957711678132,25.4264423890304,25.3190931147703,25.3267609200746,32618.1990901649,0.0,1.0
2015-05-11,32.92,33.1,32.831,33.1,46646,25.2424150617274,25.3804355572046,25.1741715945192,25.3804355572046,60833.5738179133,0.0,1.0
2015-05-12,32.91,32.92,32.7101,32.88,42915,25.2347472564231,25.2424150617274,25.0814678283903,25.2117438405102,55967.7747372926,0.0,1.0
2015-05-13,32.94,33.0291,32.8404,32.97,23746,25.257750672336,25.3260708175972,25.1813793315052,25.2807540882488,30968.4441083945,0.0,1.0
2015-05-14,33.08,33.09,32.93,33.02,39163,25.365099946596,25.3727677519003,25.2500828670317,25.3190931147703,51074.5884198204,0.0,1.0
2015-05-15,33.12,33.18,33.01,33.01,59636,25.3957711678132,25.441777999639,25.311425309466,25.311425309466,77774.5360417845,0.0,1.0
2015-05-18,33.1,33.12,33.0101,33.1,78344,25.3804355572046,25.3957711678132,25.311501987519,25.3804355572046,102172.651614085,0.0,1.0
2015-05-19,33.0,33.1,32.968,33.1,33774,25.3037575041617,25.3804355572046,25.279220527188,25.3804355572046,44046.501782065,0.0,1.0
2015-05-20,33.04,33.08,32.96,33.0,14914,25.3344287253789,25.365099946596,25.2730862829445,25.3037575041617,19450.154781125,0.0,1.0
2015-05-21,33.14,33.15,32.97,32.97,53588,25.4111067784218,25.4187745837261,25.2807540882488,25.2807540882488,69887.0118285456,0.0,1.0
2015-05-22,33.0654,33.0999,32.99,33.01,31438,25.3539049508518,25.3803588791516,25.2960896988574,25.311425309466,40999.9977208669,0.0,1.0
2015-05-26,33.01,33.07,32.89,33.07,203299,25.311425309466,25.3574321412918,25.2194116458145,25.3574321412918,265133.231651331,0.0,1.0
2015-05-27,33.1,33.1001,32.9,32.92,31878,25.3804355572046,25.3805122352577,25.2270794511188,25.2424150617274,41573.8255406132,0.0,1.0
2015-05-28,33.06,33.84,32.9401,33.75,41529,25.3497643359875,25.9478531497222,25.257827350389,25.8788429019836,54160.2171050919,0.0,1.0
2015-05-29,32.99,33.06,32.93,33.04,19990,25.2960896988574,25.3497643359875,25.2500828670317,25.3344287253789,26070.0411743791,0.0,1.0
2015-06-01,32.92,33.18,32.87,33.18,44166,25.2424150617274,25.441777999639,25.2040760352059,25.441777999639,57599.2715611619,0.0,1.0
2015-06-02,32.854,32.88,32.76,32.76,24343,25.219864813108,25.2398233108599,25.1477071673896,25.1477071673896,31711.7053531676,0.036591,1.0
2015-06-03,32.73,32.97,32.72,32.97,27305,25.124678131522,25.3089104184626,25.1170017862328,25.3089104184626,35570.31239651,0.0,1.0
2015-06-04,32.71,32.8,32.63,32.8,52954,25.1093254409436,25.1784125485464,25.0479146786301,25.1784125485464,68983.3482016037,0.0,1.0
2015-06-05,32.53,32.62,32.48,32.57,15887,24.9711512257382,25.0402383333409,24.9327694992922,25.001856606895,20696.0466230856,0.0,1.0
2015-06-08,32.56,32.6,32.49,32.6,26339,24.9941802616058,25.0248856427625,24.9404458445814,25.0248856427625,34311.9010515171,0.0,1.0
2015-06-09,32.4699,32.5,32.37,32.47,24467,24.9250163905502,24.9481221898706,24.8483297011111,24.9250931540031,31873.2405568726,0.0,1.0
2015-06-10,32.5503,32.6899,32.42,32.53,28298,24.9867342066753,25.0938959869124,24.8867114275571,24.9711512257382,36863.8967294062,0.0,1.0
2015-06-11,32.73,32.74,32.54,32.54,20269,25.124678131522,25.1323544768112,24.9788275710274,24.9788275710274,26404.4922895023,0.0,1.0
2015-06-12,32.53,32.7122,32.53,32.54,13423,24.9711512257382,25.1110142369073,24.9711512257382,24.9788275710274,17486.185801075,0.0,1.0
2015-06-15,32.48,32.6,32.46,32.56,68316,24.9327694992922,25.0248856427625,24.9174168087139,24.9941802616058,88995.4756154542,0.0,1.0
2015-06-16,32.65,32.6694,32.56,32.57,18696,25.0632673692085,25.0781594790695,24.9941802616058,25.001856606895,24355.340068308,0.0,1.0
2015-06-17,32.57,32.7,32.4788,32.58,38808,25.001856606895,25.1016490956545,24.9318483378575,25.0095329521842,50555.3079466675,0.0,1.0
2015-06-18,32.72,32.74,32.6,32.74,32797,25.1170017862328,25.1323544768112,25.0248856427625,25.1323544768112,42724.7586767382,0.0,1.0
2015-06-19,32.76,32.77,32.6801,32.77,15592,25.1477071673896,25.1553835126788,25.086373168529,25.1553835126788,20311.7491626582,0.0,1.0
2015-06-22,32.8,32.8599,32.7101,32.84,30822,25.1784125485464,25.2243938568286,25.1094022043965,25.2091179297031,40151.919746758,0.0,1.0
2015-06-23,32.72,32.8399,32.66,32.79,39307,25.1170017862328,25.2090411662502,25.0709437144977,25.1707362032572,51205.356871255,0.0,1.0
2015-06-24,32.72,32.742,32.6401,32.72,39389,25.1170017862328,25.1338897458691,25.0556677873722,25.1170017862328,51312.1785382213,0.0,1.0
2015-06-25,32.661,32.75,32.626,32.75,28540,25.0717113490266,25.1400308221004,25.0448441405144,25.1400308221004,37179.1509172823,0.0,1.0
2015-06-26,32.586,32.66,32.5301,32.66,21142,25.0141387593577,25.0709437144977,24.9712279891911,25.0709437144977,27541.7522317163,0.0,1.0
2015-06-29,32.46,32.5199,32.4,32.4,44080,24.9174168087139,24.9633981169961,24.8713587369787,24.8713587369787,57423.1595106448,0.0,1.0
2015-06-30,32.454,32.52,32.39,32.48,16102,24.9128110015404,24.963474880449,24.8636823916895,24.9327694992922,20976.1278230581,0.0,1.0
2015-07-01,32.464,32.55,32.39,32.44,76061,24.9204873468295,24.9865039163166,24.8636823916895,24.9020641181355,99084.9123307433,0.0,1.0
2015-07-02,32.33,32.42,32.31,32.31,11812,24.9260680498548,24.9954570422608,24.9106482737646,24.9106482737646,15320.5856309224,0.14127,1.0
2015-07-06,32.32,32.36,32.23,32.23,20153,24.9183581618097,24.9491977139901,24.8489691694036,24.8489691694036,26139.1603640348,0.0,1.0
2015-07-07,32.33,32.43,32.22,32.32,228682,24.9260680498548,25.0031669303059,24.8412592813585,24.9183581618097,296608.716834626,0.0,1.0
2015-07-08,32.201,32.2999,32.1355,32.21,19492,24.8266104940728,24.902861286839,24.7761107273773,24.8335493933134,25281.8197695513,0.0,1.0
2015-07-09,32.229,32.4,32.1705,32.4,57944,24.8481981805991,24.9800372661706,24.8030953355352,24.9800372661706,75155.4363188428,0.0,1.0
2015-07-10,32.34,32.3799,32.24,32.34,30396,24.9337779378999,24.9645403911999,24.8566790574488,24.9337779378999,39424.6969892921,0.0,1.0
2015-07-13,32.3745,32.49,32.28,32.49,91872,24.9603770516555,25.0494262585766,24.8875186096292,25.0494262585766,119161.263383348,0.0,1.0
2015-07-14,32.43,32.48,32.36,32.43,120004,25.0031669303059,25.0417163705315,24.9491977139901,25.0031669303059,155649.471558857,0.0,1.0
2015-07-15,32.44,32.53,32.3608,32.53,25196,25.010876818351,25.0802658107571,24.9498145050337,25.0802658107571,32680.1113745955,0.0,1.0
2015-07-16,32.54,32.5899,32.4501,32.48,28732,25.0879756988022,25.1264480401473,25.0186638052766,25.0417163705315,37266.4295925892,0.0,1.0
2015-07-17,32.5599,32.5599,32.45,32.55,15932,25.103318376012,25.103318376012,25.0185867063962,25.0956855868473,20664.3726948744,0.0,1.0
2015-07-20,32.5236,32.5796,32.43,32.48,117347,25.0753314824082,25.1185068554608,25.0031669303059,25.0417163705315,152203.247716886,0.0,1.0
2015-07-21,32.486,32.55,32.4,32.4,32745,25.0463423033586,25.0956855868473,24.9800372661706,24.9800372661706,42471.4338371617,0.0,1.0
2015-07-22,32.49,32.51,32.39,32.5,101808,25.0494262585766,25.0648460346668,24.9723273781255,25.0571361466217,132048.610050199,0.0,1.0
2015-07-23,32.48,32.5,32.3901,32.4,65439,25.0417163705315,25.0571361466217,24.9724044770059,24.9800372661706,84876.7188538718,0.0,1.0
2015-07-24,32.42,32.46,32.3,32.39,81568,24.9954570422608,25.0262965944413,24.9029383857194,24.9723273781255,105796.607580688,0.0,1.0
2015-07-27,32.34,32.3616,32.25,32.31,30501,24.9337779378999,24.9504312960773,24.8643889454939,24.9106482737646,39560.8857372812,0.0,1.0
2015-07-28,32.43,32.44,32.25,32.3,24463,25.0031669303059,25.010876818351,24.8643889454939,24.9029383857194,31729.3842100623,0.0,1.0
2015-07-29,32.48,32.5,32.39,32.4,13427,25.0417163705315,25.0571361466217,24.9723273781255,24.9800372661706,17415.2982785638,0.0,1.0
2015-07-30,32.48,32.54,32.33,32.44,28787,25.0417163705315,25.0879756988022,24.9260680498548,25.010876818351,37337.7665558215,0.0,1.0
2015-07-31,32.58,32.6,32.5,32.54,19185,25.1188152509826,25.1342350270729,25.0571361466217,25.0879756988022,24883.6298111452,0.0,1.0
2015-08-03,32.525,32.599,32.46,32.54,14995,25.0764108667345,25.1334640382684,25.0262965944413,25.0879756988022,19449.0502485339,0.0,1.0
2015-08-04,32.4,32.53,32.39,32.4501,40974,25.0094504890627,25.109797049667,25.0017315228624,25.0481225097263,53082.2378756613,0.03815,1.0
2015-08-05,32.42,32.455,32.38,32.42,33241,25.0248884214634,25.0519048031645,24.994012556662,25.0248884214634,43064.0569440341,0.0,1.0
2015-08-06,32.379,32.43,32.32,32.38,43175,24.993240660042,25.0326073876637,24.9476987594601,24.994012556662,55933.6559838355,0.0,1.0
2015-08-07,32.44,32.44,32.34,32.34,9415,25.040326353864,25.040326353864,24.9631366918607,24.9631366918607,12197.2292087507,0.0,1.0
2015-08-10,32.403,32.54,32.37,32.54,23176,25.0117661789228,25.1175160158673,24.9862935904617,25.1175160158673,30024.7460586305,0.0,1.0
2015-08-11,32.39,32.45,32.36,32.37,25376,25.0017315228624,25.0480453200643,24.9785746242614,24.9862935904617,32874.8686565329,0.0,1.0
2015-08-12,32.32,32.39,32.2855,32.36,17235,24.9476987594601,25.0017315228624,24.9210683260689,24.9785746242614,22328.1195340221,0.0,1.0
2015-08-13,32.32,32.44,32.2501,32.3,30718,24.9476987594601,25.040326353864,24.8937431857198,24.9322608270594,39795.4845283488,0.0,1.0
2015-08-14,32.383,32.4,32.3,32.36,10338,24.9963282465221,25.0094504890627,24.9322608270594,24.9785746242614,13392.985189598,0.0,1.0
2015-08-17,32.44,32.45,32.305,32.32,22577,25.040326353864,25.0480453200643,24.9361203101596,24.9476987594601,29248.735405838,0.0,1.0
2015-08-18,32.335,32.4199,32.3,32.329,16903,24.9592772087606,25.0248112318013,24.9322608270594,24.9546458290404,21898.0101237932,0.0,1.0
2015-08-19,32.3788,32.3788,32.19,32.27,11667,24.993086280718,24.993086280718,24.8473521988558,24.9091039284584,15114.7183407854,0.0,1.0
2015-08-20,32.06,32.2794,32.06,32.13,23928,24.7470056382515,24.9163597566867,24.7470056382515,24.8010384016538,30998.9697830045,0.0,1.0
2015-08-21,31.81,32.12,31.81,32.06,76305,24.5540314832433,24.7933194354535,24.5540314832433,24.7470056382515,98853.911287703,0.0,1.0
2015-08-24,31.48,31.69,15.0,31.31,273542,24.2993055986325,24.4614038888394,11.578449300492,24.1680831732269,354376.47076156,0.0,1.0
2015-08-25,31.38,31.69,31.33,31.66,165974,24.2221159366292,24.4614038888394,24.1835211056276,24.4382469902384,215021.021847392,0.0,1.0
2015-08-26,31.63,31.74,31.41,31.74,33541,24.4150900916374,24.499998719841,24.2452728352302,24.499998719841,43452.7100255664,0.0,1.0
2015-08-27,31.83,31.89,31.6504,31.67,31016,24.569469415644,24.615783212846,24.4308367826861,24.4459659564388,40181.5465893374,0.0,1.0
2015-08-28,31.88,31.89,31.75,31.75,28375,24.6080642466456,24.615783212846,24.5077176860414,24.5077176860414,36760.1039615828,0.0,1.0
2015-08-31,31.71,31.86,31.7001,31.86,66988,24.4768418212401,24.592626314245,24.4692000447017,24.592626314245,86783.6420855858,0.0,1.0
2015-09-01,31.455,31.7034,31.43,31.53,27780,24.2800081831317,24.4717473035478,24.2607107676309,24.3379004296342,35989.2753498773,0.0,1.0
2015-09-02,31.6,31.64,31.48,31.64,72458,24.4201421550156,24.4510537273637,24.3274074379712,24.4510537273637,93761.6491118472,0.036545,1.0
2015-09-03,31.61,31.76,31.59,31.74,140765,24.4278700481026,24.543788444408,24.4124142619285,24.528332658234,182151.847100792,0.0,1.0
2015-09-04,31.51,31.5322,31.468,31.5322,13178,24.3505911172323,24.3677470398855,24.3181339662668,24.3677470398855,17052.5133456061,0.0,1.0
2015-09-08,31.64,31.7,31.59,31.7,17955,24.4510537273637,24.4974210858859,24.4124142619285,24.4974210858859,23234.0170830442,0.0,1.0
2015-09-09,31.61,31.79,31.6,31.72,20862,24.4278700481026,24.5669721236691,24.4201421550156,24.5128768720599,26995.7150869657,0.0,1.0
2015-09-10,31.69,31.69,31.55,31.55,49592,24.4896931927988,24.4896931927988,24.3815026895804,24.3815026895804,64172.730447359,0.0,1.0
2015-09-11,31.66,31.7199,31.62,31.62,7509,24.4665095135377,24.512799593129,24.4355979411896,24.4355979411896,9716.74933314282,0.0,1.0
2015-09-14,31.7,31.7799,31.6038,31.7799,26228,24.4974210858859,24.5591669516512,24.4230787543886,24.5591669516512,33939.3929297735,0.0,1.0
2015-09-15,31.68,31.704,31.58,31.65,112235,24.4819652997118,24.5005122431207,24.4046863688415,24.4587816204507,145233.634492647,0.0,1.0
2015-09-16,31.75,31.7847,31.676,31.7399,21990,24.536060551321,24.562876340333,24.478874142477,24.5282553793031,28455.3626096432,0.0,1.0
2015-09-17,31.95,31.9799,31.73,31.73,28945,24.6906184130616,24.7137248133918,24.520604765147,24.520604765147,37455.2283190596,0.0,1.0
2015-09-18,31.83,31.8599,31.72,31.77,23541,24.5978836960173,24.6209900963475,24.5128768720599,24.5515163374951,30462.3779533246,0.0,1.0
2015-09-21,31.73,31.77,31.64,31.77,23387,24.520604765147,24.5515163374951,24.4510537273637,24.5515163374951,30263.0998340938,0.0,1.0
2015-09-22,31.52,31.61,31.477,31.58,20029,24.3583190103193,24.4278700481026,24.3250890700451,24.4046863688415,25917.8016238537,0.0,1.0
2015-09-23,31.54,31.6284,31.46,31.59,33860,24.3737747964934,24.4420893713827,24.3119516517971,24.4124142619285,43815.3059555487,0.0,1.0
2015-09-24,31.5313,31.54,31.41,31.43,39307,24.3670515295077,24.3737747964934,24.273312186362,24.288767972536,50863.7989130169,0.0,1.0
2015-09-25,31.45,31.5999,31.4,31.59,41278,24.3042237587101,24.4200648760847,24.265584293275,24.4124142619285,53414.3000364188,0.0,1.0
2015-09-28,31.34,31.48,31.32,31.47,55042,24.2192169347528,24.3274074379712,24.2037611485787,24.3196795448842,71225.1054461108,0.0,1.0
2015-09-29,31.32,31.3948,31.25,31.3,17846,24.2037611485787,24.2615657888697,24.1496658969695,24.1883053624047,23092.9695830692,0.0,1.0
2015-09-30,31.46,31.5255,31.3701,31.5255,32930,24.3119516517971,24.3625693515172,24.2424778929447,24.3625693515172,42611.8731575966,0.0,1.0
2015-10-01,31.5,31.5555,31.44,31.5,112269,24.3428632241453,24.3857530307783,24.2964958656231,24.3428632241453,145277.630960528,0.0,1.0
2015-10-02,31.654,31.7001,31.46,31.46,13536,24.5060848268257,24.5417748031484,24.3558927355765,24.3558927355765,17484.1696267604,0.057211,1.0
2015-10-05,31.78,31.8674,31.68,31.82,28447,24.603632267534,24.6712961271999,24.5262136637973,24.6345997090287,36744.3981510382,0.0,1.0
2015-10-06,31.81,31.99,31.78,31.78,34199,24.626857848655,24.7662113353812,24.603632267534,24.603632267534,44174.1368990528,0.0,1.0
2015-10-07,31.98,31.9899,31.86,31.98,42245,24.7584694750075,24.7661339167774,24.6655671505234,24.7584694750075,54566.9877277255,0.0,1.0
2015-10-08,32.04,32.0499,31.88,31.88,37352,24.8049206372495,24.8125850790195,24.6810508712707,24.6810508712707,48246.80141096,0.0,1.0
2015-10-09,32.04,32.1099,31.97,32.05,14471,24.8049206372495,24.8590362412615,24.7507276146338,24.8126624976232,18691.8896770722,0.0,1.0
2015-10-12,32.13,32.1499,31.95,31.95,27986,24.8745973806126,24.8900036827562,24.7352438938865,24.7352438938865,36148.9340406705,0.0,1.0
2015-10-13,31.968,32.088,31.9559,32.05,28724,24.7491792425591,24.8420815670431,24.7398115915069,24.8126624976232,37102.193288938,0.0,1.0
2015-10-14,32.01,32.1,31.9801,32.01,46369,24.7816950561285,24.8513717994916,24.7585468936112,24.7816950561285,59893.8727410795,0.0,1.0
2015-10-15,32.19,32.19,31.9901,32.09,20514,24.9210485428546,24.9210485428546,24.7662887539849,24.8436299391179,26497.5070717614,0.0,1.0
2015-10-16,32.1773,32.21,32.1101,32.2,153233,24.9112163801801,24.936532263602,24.859191078469,24.9287904032283,197927.878576933,0.0,1.0
2015-10-19,32.18,32.2,32.091,32.14,41411,24.9133066824809,24.9287904032283,24.8444041251553,24.8823392409863,53489.7272764314,0.0,1.0
2015-10-20,32.07,32.13,32.065,32.11,27570,24.8281462183705,24.8745973806126,24.8242752881837,24.8591136598652,35611.5954942217,0.0,1.0
2015-10-21,32.106,32.2,32.07,32.17,165588,24.8560169157158,24.9287904032283,24.8281462183705,24.9055648221073,213886.575070626,0.0,1.0
2015-10-22,32.3023,32.3199,32.1859,32.2,141939,25.007989634851,25.0216153091086,24.9178743801014,24.9287904032283,183339.653712525,0.0,1.0
2015-10-23,32.31,32.39,32.24,32.39,29801,25.0139508673387,25.0758857503281,24.959757844723,25.0758857503281,38493.3317853935,0.0,1.0
2015-10-26,32.291,32.387,32.2701,32.36,29519,24.9992413326287,25.073563192216,24.9830608444477,25.0526601692071,38129.0782515027,0.0,1.0
2015-10-27,32.3,32.32,32.25,32.32,42609,25.006209006965,25.0216927277124,24.9674997050967,25.0216927277124,55037.1589558684,0.0,1.0
2015-10-28,32.33,32.4099,32.24,32.24,22648,25.029434588086,25.0912920524717,24.959757844723,24.959757844723,29253.9504807085,0.0,1.0
2015-10-29,32.14,32.23,32.14,32.23,23451,24.8823392409863,24.9520159843493,24.8823392409863,24.9520159843493,30291.1688768585,0.0,1.0
2015-10-30,32.22,32.25,32.15,32.23,61370,24.9442741239756,24.9674997050967,24.8900811013599,24.9520159843493,79270.3523931949,0.0,1.0
2015-11-02,32.3,32.3,32.2,32.23,28705,25.006209006965,25.006209006965,24.9287904032283,24.9520159843493,37077.6513841724,0.0,1.0
2015-11-03,32.2011,32.26,32.14,32.22,41528,24.9540327389767,24.9996769103971,24.9066836918835,24.9686791708925,53588.423754502,0.031505,1.0
2015-11-04,32.18,32.28,32.14,32.28,28649,24.937681431388,25.0151757801493,24.9066836918835,25.0151757801493,36969.1473738859,0.0,1.0
2015-11-05,32.11,32.195,32.0907,32.11,83286,24.8834353872551,24.9493055837022,24.8684789779442,24.8834353872551,107473.64334467,0.0,1.0
2015-11-06,32.01,32.08,31.92,32.08,118965,24.8059410384938,24.8601870826267,24.7361961246086,24.8601870826267,153514.41995652,0.0,1.0
2015-11-09,31.8932,31.98,31.82,31.98,55169,24.7154276391406,24.7826927338654,24.6587017758473,24.7826927338654,71190.9976428464,0.0,1.0
2015-11-10,31.91,31.95,31.84,31.88,60533,24.7284466897325,24.759444429237,24.6742006455996,24.7051983851041,78112.7926972471,0.0,1.0
2015-11-11,31.9,32.0,31.8931,32.0,58129,24.7206972548564,24.7981916036177,24.7153501447918,24.7981916036177,75010.6310061994,0.0,1.0
2015-11-12,31.8468,31.91,31.8001,31.8001,105529,24.6794702613154,24.7284466897325,24.6432804004438,24.6432804004438,136176.381486921,0.0,1.0
2015-11-13,31.77,31.88,31.73,31.73,104474,24.6199546014667,24.7051983851041,24.5889568619621,24.5889568619621,134814.991892888,0.0,1.0
2015-11-16,31.87,31.9,31.69,31.69,45247,24.697448950228,24.7206972548564,24.5579591224576,24.5579591224576,58387.4833755528,0.0,1.0
2015-11-17,31.91,31.96,31.84,31.84,46562,24.7284466897325,24.7671938641131,24.6742006455996,24.6742006455996,60084.3813055559,0.0,1.0
2015-11-18,32.04,32.04,31.876,31.876,131478,24.8291893431222,24.8291893431222,24.7020986111537,24.7020986111537,169661.403833424,0.0,1.0
2015-11-19,32.07,32.1099,32.05,32.0937,104989,24.8524376477506,24.8833578929063,24.8369387779983,24.870803808407,135479.556481444,0.0,1.0
2015-11-20,32.05,32.1494,32.03,32.03,40938,24.8369387779983,24.9139681606671,24.8214399082461,24.8214399082461,52827.0779151852,0.0,1.0
2015-11-23,32.03,32.09,32.01,32.01,24911,24.8214399082461,24.8679365175028,24.8059410384938,24.8059410384938,32145.5698359757,0.0,1.0
2015-11-24,32.07,32.1,32.01,32.04,75534,24.8524376477506,24.875685952379,24.8059410384938,24.8291893431222,97470.3332660508,0.0,1.0
2015-11-25,32.0962,32.12,32.06,32.12,33684,24.872741167126,24.8911848221312,24.8446882128745,24.8911848221312,43466.3953416166,0.0,1.0
2015-11-27,32.08,32.12,32.08,32.1099,18590,24.8601870826267,24.8911848221312,24.8601870826267,24.8833578929063,23988.8460218695,0.0,1.0
2015-11-30,32.07,32.14,32.03,32.14,248977,24.8524376477506,24.9066836918835,24.8214399082461,24.9066836918835,321284.072941742,0.0,1.0
2015-12-01,32.26,32.27,32.09,32.09,195565,24.9996769103971,25.0074263452732,24.8679365175028,24.8679365175028,252360.337400048,0.0,1.0
2015-12-02,32.11,32.22,32.11,32.22,71358,24.9085923776935,24.9939223422387,24.9085923776935,24.9939223422387,91988.5533978204,0.032463,1.0
2015-12-03,31.85,32.14,31.76,32.14,116908,24.7069033705867,24.9318641862058,24.6370879450497,24.9318641862058,150707.668385218,0.0,1.0
2015-12-04,32.04,32.0694,31.83,31.93,103261,24.8542914911647,24.8770978635068,24.6913888315784,24.7689615266195,133115.137930048,0.0,1.0
2015-12-07,31.98,32.025,31.94,31.97,87511,24.8077478741401,24.8426555869086,24.7767187961236,24.799990604636,112811.602012341,0.0,1.0
2015-12-08,31.85,31.93,31.8275,31.87,145603,24.7069033705867,24.7689615266195,24.6894495142024,24.7224179095949,187698.777157191,0.0,1.0
2015-12-09,31.86,31.93,31.8001,31.81,196004,24.7146606400908,24.7689615266195,24.6681945957612,24.6758742925702,252671.381207242,0.0,1.0
2015-12-10,31.82,31.91,31.818,31.83,246416,24.6836315620743,24.7534469876113,24.6820801081735,24.6913888315784,317658.165504601,0.0,1.0
2015-12-11,31.67,31.791,31.66,31.71,118147,24.5672725195127,24.6611354805124,24.5595152500086,24.5983015975291,152304.879877411,0.0,1.0
2015-12-14,31.61,31.82,31.53,31.73,213496,24.520728902488,24.6836315620743,24.4586707464552,24.6138161365374,275220.552653117,0.0,1.0
2015-12-15,31.65,31.73,31.61,31.73,250321,24.5517579805045,24.6138161365374,24.520728902488,24.6138161365374,322692.1532988,0.0,1.0
2015-12-16,31.83,31.88,31.67,31.69,125773,24.6913888315784,24.730175179099,24.5672725195127,24.5827870585209,162135.658601756,0.0,1.0
2015-12-17,31.72,31.9,31.7,31.9,88552,24.6060588670332,24.7456897181072,24.590544328025,24.7456897181072,114153.569052998,0.0,1.0
2015-12-18,31.68,31.739,31.61,31.61,93257,24.5750297890168,24.6207976790911,24.520728902488,24.520728902488,120218.847560477,0.0,1.0
2015-12-21,31.66,31.85,31.611,31.85,88902,24.5595152500086,24.7069033705867,24.5215046294385,24.7069033705867,114604.758740058,0.0,1.0
2015-12-22,31.75,31.75,31.65,31.7,165971,24.6293306755456,24.6293306755456,24.5517579805045,24.590544328025,213955.438717308,0.0,1.0
2015-12-23,31.86,31.86,31.76,31.77,77437,24.7146606400908,24.7146606400908,24.6370879450497,24.6448452145538,99825.073705359,0.0,1.0
2015-12-24,31.85,31.907,31.79,31.79,37272,24.7069033705867,24.7511198067601,24.660359753562,24.660359753562,48047.8343317295,0.0,1.0
2015-12-28,31.71,31.7599,31.65,31.7,88668,24.6810926077656,24.7199316655117,24.6343923379307,24.6733092294598,113919.684378776,0.106727,1.0
2015-12-29,31.79,31.81,31.6501,31.8,86778,24.7433596342122,24.7589263908239,24.6344701717138,24.7511430125181,111491.43288471,0.0,1.0
2015-12-30,31.71,31.7499,31.6501,31.72,92303,24.6810926077656,24.7121482872059,24.6344701717138,24.6888759860715,118589.892940116,0.0,1.0
2015-12-31,31.64,31.71,31.56,31.56,71625,24.6266089596249,24.6810926077656,24.5643419331783,24.5643419331783,92023.0228902176,0.0,1.0
2016-01-04,31.47,31.5499,31.35,31.35,147993,24.4942915284259,24.5564807210894,24.400890988756,24.400890988756,190139.800720307,0.0,1.0
2016-01-05,31.5,31.52,31.4001,31.52,70246,24.5176416633434,24.533208419955,24.4398857140682,24.533208419955,90251.2986519542,0.0,1.0
2016-01-06,31.44,31.452,31.26,31.26,76165,24.4709413935084,24.4802814474754,24.3308405840036,24.3308405840036,97855.9656325785,0.0,1.0
2016-01-07,31.2,31.2899,31.12,31.12,76898,24.2841403141687,24.354112885138,24.2218732877221,24.2218732877221,98797.7160797479,0.0,1.0
2016-01-08,31.13,31.289,31.11,31.23,41146,24.2296566660279,24.3534123810905,24.2140899094162,24.3074904490861,52863.9343782324,0.0,1.0
2016-01-11,31.06,31.2,31.02,31.2,203426,24.1751730178871,24.2841403141687,24.1440395046638,24.2841403141687,261359.517688872,0.0,1.0
2016-01-12,31.16,31.2,31.09,31.12,152092,24.2530068009454,24.2841403141687,24.1985231528046,24.2218732877221,195406.151447385,0.0,1.0
2016-01-13,31.0199,31.27,31.0,31.26,79333,24.1439616708808,24.3386239623094,24.1284727480522,24.3308405840036,101926.177660728,0.0,1.0
2016-01-14,31.1,31.16,30.97,31.07,210707,24.2063065311104,24.2530068009454,24.1051226131347,24.1829563961929,270714.067492204,0.0,1.0
2016-01-15,30.85,30.9599,30.75,30.8,203973,24.0117220734648,24.0972614010458,23.9338882904066,23.9728051819357,262062.297354086,0.0,1.0
2016-01-19,30.9,31.0,30.7748,31.0,486278,24.050638964994,24.1284727480522,23.953191068605,24.1284727480522,624764.698429448,0.0,1.0
2016-01-20,30.75,30.8499,30.5501,30.66,88320,23.9338882904066,24.0116442396818,23.7782985580732,23.8638378856542,113472.577754472,0.0,1.0
2016-01-21,30.79,30.87,30.6601,30.74,106807,23.9650218036299,24.0272888300765,23.8639157194373,23.9261049121008,137224.474776063,0.0,1.0
2016-01-22,30.95,31.0199,30.87,30.96,72908,24.0895558565231,24.1439616708808,24.0272888300765,24.0973392348289,93671.4073700521,0.0,1.0
2016-01-25,30.89,30.98,30.84,30.94,38229,24.0428555866881,24.1129059914405,24.003938695159,24.0817724782172,49116.2044268082,0.0,1.0
2016-01-26,31.06,31.06,30.9301,31.019,19371,24.1751730178871,24.1751730178871,24.0740669336945,24.1432611668333,24887.650630456,0.0,1.0
2016-01-27,30.97,31.1099,30.936,30.99,37659,24.1051226131347,24.2140120756332,24.0786591268949,24.1206893697464,48383.8746111373,0.0,1.0
2016-01-28,31.02,31.0799,30.945,30.9944,25709,24.1440395046638,24.1906619407157,24.0856641673702,24.1241140562009,33030.6442650556,0.0,1.0
2016-01-29,31.3,31.3073,31.15,31.18,150475,24.3619740972269,24.3676559633901,24.2452234226395,24.268573557557,193328.647391351,0.0,1.0
2016-02-01,31.24,31.28,31.16,31.24,98929,24.3152738273919,24.3464073406152,24.2530068009454,24.3152738273919,127102.905850002,0.0,1.0
2016-02-02,31.05,31.17,31.04,31.17,40987,24.1944392142075,24.2879442932963,24.1866471242835,24.2879442932963,52600.7789944011,0.034753,1.0
2016-02-03,31.11,31.18,31.025,31.14,35041,24.2411917537519,24.2957363832203,24.1749589893974,24.2645680235241,44969.9635675411,0.0,1.0
2016-02-04,31.14,31.22,31.0955,31.13,48807,24.2645680235241,24.3269047429166,24.229893223362,24.2567759336,62636.5974669951,0.0,1.0
2016-02-05,31.01,31.1,30.9715,31.1,23558,24.1632708545113,24.2333996638278,24.1332713083037,24.2333996638278,30233.2239868763,0.0,1.0
2016-02-08,30.97,30.97,30.85,30.86,61669,24.132102494815,24.132102494815,24.0385974157263,24.0463895056504,79143.0804841956,0.0,1.0
2016-02-09,30.92,30.9799,30.83,30.84,32192,24.0931420451947,24.1398166638399,24.0230132358782,24.0308053258023,41313.6915945973,0.0,1.0
2016-02-10,30.96,31.0399,30.89,30.97,114496,24.124310404891,24.1865692033842,24.0697657754226,24.132102494815,146938.755989532,0.0,1.0
2016-02-11,30.87,30.91,30.77,30.77,31998,24.0541815955744,24.0853499552707,23.9762606963338,23.9762606963338,41064.7211619013,0.0,1.0
2016-02-12,30.95,30.95,30.78,30.91,43234,24.1165183149669,24.1165183149669,23.9840527862579,24.0853499552707,55484.4726143396,0.0,1.0
2016-02-16,31.0,31.09,30.95,31.09,46072,24.1554787645872,24.2256075739038,24.1165183149669,24.2256075739038,59126.627707079,0.0,1.0
2016-02-17,31.18,31.255,31.09,31.17,115830,24.2957363832203,24.3541770576508,24.2256075739038,24.2879442932963,148650.748552504,0.0,1.0
2016-02-18,31.23,31.3,31.19,31.24,94835,24.3346968328406,24.389241462309,24.3035284731444,24.3424889227647,121706.757653257,0.0,1.0
2016-02-19,31.22,31.27,31.1901,31.26,52152,24.3269047429166,24.3658651925369,24.3036063940436,24.3580731026128,66929.4124018835,0.0,1.0
2016-02-22,31.41,31.41,31.29,31.29,67183,24.4749544514737,24.4749544514737,24.381449372385,24.381449372385,86219.4875248456,0.0,1.0
2016-02-23,31.27,31.31,31.23,31.3,32433,24.3658651925369,24.3970335522331,24.3346968328406,24.389241462309,41622.9796063485,0.0,1.0
2016-02-24,31.29,31.3017,31.14,31.14,25291,24.381449372385,24.3905661175961,24.2645680235241,24.2645680235241,32457.2742954448,0.0,1.0
2016-02-25,31.44,31.56,31.3,31.56,48931,24.4983307212459,24.5918358003346,24.389241462309,24.5918358003346,62795.7332074813,0.0,1.0
2016-02-26,31.37,31.4899,31.34,31.46,116991,24.4437860917775,24.5372132499669,24.4204098220053,24.513914901094,150140.721090442,0.0,1.0
2016-02-29,31.36,31.4302,31.32,31.4,20460,24.4359940018534,24.4906944731203,24.4048256421572,24.4671623615496,26257.3971802143,0.0,1.0
2016-03-01,31.57,31.57,31.415,31.45,31849,24.5996278902587,24.5996278902587,24.4788504964357,24.5061228111699,40873.5016027686,0.0,1.0
2016-03-02,31.53,31.5304,31.4275,31.43,38115,24.5950352324574,24.5953472532025,24.5150799165257,24.5170300461826,48862.1357376249,0.034106,1.0
2016-03-03,31.63,31.6899,31.51,31.53,86111,24.6730404187323,24.7197655253109,24.5794341952025,24.5950352324574,110391.377948383,0.0,1.0
2016-03-04,31.71,31.74,31.66,31.73,41781,24.7354445677521,24.7588461236346,24.6964419746147,24.7510456050071,53561.8232520978,0.0,1.0
2016-03-07,31.7,31.7491,31.6001,31.64,44068,24.7276440491247,24.7659445955856,24.6497168680361,24.6808409373598,56493.6795929594,0.0,1.0
2016-03-08,31.66,31.7499,31.66,31.67,21429,24.6964419746147,24.7665686370758,24.6964419746147,24.7042424932422,27471.250340327,0.0,1.0
2016-03-09,31.68,31.728,31.64,31.71,42701,24.7120430118697,24.7494855012816,24.6808409373598,24.7354445677521,54741.2320118672,0.0,1.0
2016-03-10,31.66,31.8,31.52,31.74,65668,24.6964419746147,24.8056492353995,24.5872347138299,24.7588461236346,84184.1461266785,0.0,1.0
2016-03-11,31.87,31.88,31.7301,31.7301,25494,24.8602528657919,24.8680533844194,24.7511236101934,24.7511236101934,32682.4423060477,0.0,1.0
2016-03-14,31.88,31.9,31.77,31.77,205457,24.8680533844194,24.8836544216743,24.782247679517,24.782247679517,263388.897343439,0.0,1.0
2016-03-15,31.7601,31.9,31.72,31.74,20013,24.7745251660758,24.8836544216743,24.7432450863796,24.7588461236346,25655.9864231166,0.0,1.0
2016-03-16,31.94,31.95,31.72,31.72,19491,24.9148564961843,24.9226570148118,24.7432450863796,24.7432450863796,24986.8001485516,0.0,1.0
2016-03-17,32.07,32.12,31.93,31.93,52017,25.0162632383416,25.055265831479,24.9070559775568,24.9070559775568,66684.0276705766,0.0,1.0
2016-03-18,32.13,32.1599,32.1,32.11,13004,25.0630663501065,25.0863899008027,25.039664794224,25.0474653128515,16670.6864261334,0.0,1.0
2016-03-21,32.13,32.1599,32.09,32.11,27626,25.0630663501065,25.0863899008027,25.0318642755965,25.0474653128515,35415.5939102092,0.0,1.0
2016-03-22,32.04,32.15,32.031,32.04,88751,24.9928616824591,25.0786673873614,24.9858412156944,24.9928616824591,113775.768302504,0.0,1.0
2016-03-23,32.0394,32.1068,32.0,32.03,15079,24.9923936513415,25.0449691468907,24.9616596079492,24.9850611638316,19330.7659658309,0.0,1.0
2016-03-24,32.02,32.02,31.9291,32.0,28991,24.9772606452042,24.9772606452042,24.9063539308803,24.9616596079492,37165.477559215,0.0,1.0
2016-03-28,32.07,32.0903,31.97,32.09,45548,25.0162632383416,25.0320982911554,24.9382580520667,25.0318642755965,58390.9893369365,0.0,1.0
2016-03-29,32.26,32.2604,32.0007,32.1,22956,25.1644730922638,25.1647851130089,24.9622056442531,25.039664794224,29428.8124883357,0.0,1.0
2016-03-30,32.2701,32.34,32.259,32.29,52229,25.1723516160775,25.2268772412836,25.163693040401,25.1878746481462,66955.8044717411,0.0,1.0
2016-03-31,32.28,32.3399,32.21,32.21,39644,25.1800741295187,25.2267992360974,25.1254704991264,25.1254704991264,50822.2618177201,0.0,1.0
2016-04-01,32.29,32.31,32.13,32.16,202973,25.1878746481462,25.2034756854012,25.0630663501065,25.0864679059889,260204.493692062,0.0,1.0
2016-04-04,32.2,32.29,32.147,32.27,25059,25.1690036334826,25.2393517802843,25.1275763914772,25.2237188587728,32059.2666976524,0.065808,1.0
2016-04-05,32.11,32.1399,31.97,32.03,35783,25.098655486681,25.1220267043406,24.9892250361006,25.036123800635,45779.0310962964,0.0,1.0
2016-04-06,32.2,32.2,32.08,32.11,38145,25.1690036334826,25.1690036334826,25.0752061044137,25.098655486681,48800.8590998024,0.0,1.0
2016-04-07,32.06,32.21,32.06,32.18,123220,25.0595731829023,25.1768200942384,25.0595731829023,25.1533707119711,157641.679336155,0.0,1.0
2016-04-08,32.24,32.2799,32.1701,32.27,32822,25.2002694765056,25.231457154921,25.1456324158229,25.2237188587728,41990.8716050259,0.0,1.0
2016-04-11,32.22,32.3099,32.2,32.3,48422,25.1846365549941,25.2549065371882,25.1690036334826,25.24716824104,61948.7534232699,0.0,1.0
2016-04-12,32.31,32.3399,32.205,32.25,41808,25.2549847017957,25.2783559194554,25.1729118638605,25.2080859372613,53487.1232728941,0.0,1.0
2016-04-13,32.46,32.46,32.3501,32.4,132090,25.3722316131318,25.3722316131318,25.2863287094263,25.3253328485974,168989.526241786,0.0,1.0
2016-04-14,32.43,32.49,32.4074,32.49,32846,25.3487822308646,25.3956809953991,25.3311170295567,25.3956809953991,42021.5760385925,0.0,1.0
2016-04-15,32.48,32.53,32.4,32.45,16974,25.3878645346433,25.426946838422,25.3253328485974,25.3644151523761,21715.7106399278,0.0,1.0
2016-04-18,32.54,32.55,32.36,32.36,483934,25.4347632991778,25.4425797599335,25.2940670055744,25.2940670055744,619121.639732698,0.0,1.0
2016-04-19,32.64,32.66,32.54,32.62,48119,25.5129279067352,25.5285608282466,25.4347632991778,25.4972949852237,61561.1099494925,0.0,1.0
2016-04-20,32.61,32.7,32.58,32.7,46868,25.4894785244679,25.5598266712696,25.4660291422007,25.5598266712696,59960.6413498373,0.0,1.0
2016-04-21,32.52,32.628,32.48,32.56,15794,25.4191303776663,25.5035481538283,25.3878645346433,25.4503962206892,20206.0759895734,0.0,1.0
2016-04-22,32.54,32.55,32.417,32.55,26779,25.4347632991778,25.4425797599335,25.3386208318822,25.4425797599335,34259.7511032536,0.0,1.0
2016-04-25,32.46,32.52,32.3701,32.52,27196,25.3722316131318,25.4191303776663,25.3019616309377,25.4191303776663,34793.2406364721,0.0,1.0
2016-04-26,32.48,32.51,32.4001,32.46,30518,25.3878645346433,25.4113139169105,25.325411013205,25.3722316131318,39043.2459826392,0.0,1.0
2016-04-27,32.59,32.59,32.4201,32.49,34466,25.4738456029565,25.4738456029565,25.3410439347164,25.3956809953991,44094.1253043332,0.0,1.0
2016-04-28,32.49,32.5799,32.45,32.54,30757,25.3956809953991,25.4659509775932,25.3644151523761,25.4347632991778,39349.0109669058,0.0,1.0
2016-04-29,32.47,32.47,32.356,32.43,22152,25.3800480738876,25.3800480738876,25.2909404212722,25.3487822308646,28340.1921819065,0.0,1.0
2016-05-02,32.52,32.59,32.39,32.59,29288,25.4191303776663,25.4738456029565,25.3175163878417,25.4738456029565,37469.6437623545,0.0,1.0
2016-05-03,32.39,32.45,32.31,32.4,26776,25.3470938753414,25.3940474299113,25.2844891359148,25.3549194677697,34215.939873238,0.03784,1.0
2016-05-04,32.285,32.333,32.24,32.31,89779,25.264925154844,25.3024879984999,25.2297099889165,25.2844891359148,114724.860542255,0.0,1.0
2016-05-05,32.33,32.33,32.26,32.3,15303,25.3001403207714,25.3001403207714,25.2453611737732,25.2766635434865,19555.0690125546,0.0,1.0
2016-05-06,32.33,32.37,32.22,32.22,52832,25.3001403207714,25.3314426904847,25.2140588040599,25.2140588040599,67511.8216082653,0.0,1.0
2016-05-09,32.34,32.386,32.27,32.38,38531,25.3079659131998,25.3439636383701,25.2531867662015,25.3392682829131,49237.1668380539,0.0,1.0
2016-05-10,32.49,32.49,32.354,32.3887,32448,25.4253497996246,25.4253497996246,25.3189217425994,25.3460765483257,41463.9534286984,0.0,1.0
2016-05-11,32.41,32.4999,32.37,32.47,83074,25.362745060198,25.4330971361287,25.3314426904847,25.409698614768,106156.819130168,0.0,1.0
2016-05-12,32.41,32.53,32.3,32.53,47555,25.362745060198,25.4566521693379,25.2766635434865,25.4566521693379,60768.5621702956,0.0,1.0
2016-05-13,32.35,32.39,32.25,32.3,123499,25.3157915056281,25.3470938753414,25.2375355813449,25.2766635434865,157814.250015126,0.0,1.0
2016-05-16,32.43,32.43,32.28,32.28,52093,25.3783962450547,25.3783962450547,25.2610123586298,25.2610123586298,66567.4841580739,0.0,1.0
2016-05-17,32.31,32.43,32.28,32.4,29860,25.2844891359148,25.3783962450547,25.2610123586298,25.3549194677697,38156.8555652408,0.0,1.0
2016-05-18,32.13,32.45,32.13,32.34,69883,25.143628472205,25.3940474299113,25.143628472205,25.3079659131998,89300.5873230314,0.0,1.0
2016-05-19,32.18,32.2,32.06,32.08,27230,25.1827564343466,25.1984076192032,25.0888493252067,25.1045005100633,34796.0876437209,0.0,1.0
2016-05-20,32.28,32.3,32.1501,32.29,57786,25.2610123586298,25.2766635434865,25.1593579129859,25.2688379510581,73842.3327425655,0.0,1.0
2016-05-23,32.24,32.31,32.1631,32.31,71998,25.2297099889165,25.2844891359148,25.1695311831427,25.2844891359148,92003.2581040257,0.0,1.0
2016-05-24,32.36,32.388,32.21,32.23,52824,25.3236170980564,25.3455287568557,25.2062332116316,25.2218843964882,67501.5987400629,0.0,1.0
2016-05-25,32.4,32.49,32.32,32.37,88808,25.3549194677697,25.4253497996246,25.2923147283431,25.3314426904847,113484.059914196,0.0,1.0
2016-05-26,32.52,32.54,32.42,32.49,67524,25.4488265769096,25.4644777617663,25.3705706526264,25.4253497996246,86286.1190618659,0.0,1.0
2016-05-27,32.5,32.57,32.4124,32.52,61493,25.433175392053,25.4879545390512,25.3646232023808,25.4488265769096,78579.3542958254,0.0,1.0
2016-05-31,32.51,32.685,32.44,32.54,31193,25.4410009844813,25.5779488519769,25.386221837483,25.4644777617663,39860.2409794559,0.0,1.0
2016-06-01,32.51,32.5399,32.429,32.48,29705,25.4410009844813,25.464399505842,25.3776136858119,25.4175242071963,37958.7874938204,0.0,1.0
2016-06-02,32.54,32.5505,32.41,32.42,25073,25.492046541332,25.5002723092694,25.3902037002019,25.3980377649042,32005.0969104095,0.035229,1.0
2016-06-03,32.66,32.72,32.525,32.6,378390,25.5860553177598,25.6330597059737,25.4802954442785,25.5390509295459,483005.967372466,0.0,1.0
2016-06-06,32.72,32.77,32.64,32.77,41823,25.6330597059737,25.6722300294852,25.5703871883551,25.6722300294852,53386.0793715971,0.0,1.0
2016-06-07,32.78,32.848,32.7201,32.7534,39161,25.6800640941875,25.7333357341633,25.6331380466207,25.6592254820794,49988.0987559745,0.0,1.0
2016-06-08,32.84,32.8899,32.756,32.83,35102,25.7270684824014,25.766160465266,25.661262338902,25.7192344176991,44806.8803792604,0.0,1.0
2016-06-09,32.8,32.878,32.74,32.77,50081,25.6957322235922,25.7568379282702,25.6487278353783,25.6722300294852,63927.2228441039,0.0,1.0
2016-06-10,32.64,32.74,32.48,32.68,39199,25.5703871883551,25.6487278353783,25.4450421531181,25.6017234471644,50036.6048654387,0.0,1.0
2016-06-13,32.52,32.94,32.4601,32.52,27325,25.4763784119274,25.8054091294246,25.4294523643605,25.4763784119274,34879.722134445,0.0,1.0
2016-06-14,32.4,32.61,32.36,32.61,37177,25.3823696354996,25.5468849942482,25.3510333766903,25.5468849942482,47455.5692513179,0.0,1.0
2016-06-15,32.54,32.6099,32.46,32.46,21168,25.492046541332,25.5468066536012,25.4293740237135,25.4293740237135,27020.4559246819,0.0,1.0
2016-06-16,32.56,32.5799,32.3301,32.46,61975,25.5077146707366,25.5233044594942,25.3276095232304,25.4293740237135,79109.6351063946,0.0,1.0
2016-06-17,32.57,32.62,32.4701,32.62,27235,25.5155487354389,25.5547190589505,25.4372864290628,25.5547190589505,34764.8392436088,0.0,1.0
2016-06-20,32.65,32.7699,32.6106,32.7,42518,25.5782212530575,25.6721516888382,25.5473550381303,25.617391576569,54273.2305841658,0.0,1.0
2016-06-21,32.67,32.79,32.593,32.79,59789,25.5938893824621,25.6878981588899,25.5335670842543,25.6878981588899,76319.2573356389,0.0,1.0
2016-06-22,32.67,32.7799,32.6101,32.76,40735,25.5938893824621,25.6799857535405,25.5469633348952,25.6643959647829,51997.2728690436,0.0,1.0
2016-06-23,32.83,32.83,32.69,32.83,38270,25.7192344176991,25.7192344176991,25.6095575118667,25.7192344176991,48850.7581366958,0.0,1.0
2016-06-24,32.36,32.7099,32.0,32.14,34718,25.3510333766903,25.6251473006243,25.069007047407,25.1786839532394,44316.7133783591,0.0,1.0
2016-06-27,32.29,32.4899,32.1501,32.28,37628,25.2961949237741,25.4527978771734,25.1865963585887,25.2883608590718,48031.260182064,0.0,1.0
2016-06-28,32.54,32.5899,32.3601,32.5,51777,25.492046541332,25.5311385241965,25.3511117173374,25.4607102825227,66092.1270980845,0.0,1.0
2016-06-29,32.64,32.7799,32.63,32.69,39480,25.5703871883551,25.6799857535405,25.5625531236528,25.6095575118667,50395.2947801607,0.0,1.0
2016-06-30,32.8101,32.9,32.6655,32.71,42917,25.7036446289415,25.7740728706153,25.590364053346,25.6252256412713,54782.5447335399,0.0,1.0
2016-07-01,32.955,33.0699,32.8,32.87,28071,25.8171602264781,25.9071736299076,25.6957322235922,25.7505706765084,35831.9736518208,0.0,1.0
2016-07-05,32.94,32.9699,32.717,32.8,16597,25.8054091294246,25.8288329828845,25.630709486563,25.6957322235922,21185.6815467661,0.0,1.0
2016-07-06,32.84,32.8599,32.6,32.73,59512,25.8359502306666,25.8516059983155,25.6471369524887,25.7494108115017,75645.5273582393,0.138985,1.0
2016-07-07,32.81,32.89,32.7001,32.84,24728,25.8123485708943,25.8752863302869,25.7258878239287,25.8359502306666,31431.6877354911,0.0,1.0
2016-07-08,33.02,33.05,32.894,32.94,83722,25.9775601892999,26.0011618490722,25.8784332182566,25.9146224299073,106418.78682428,0.0,1.0
2016-07-11,33.05,33.14,33.03,33.09,65794,26.0011618490722,26.0719668283888,25.985427409224,26.0326307287685,83630.5589966393,0.0,1.0
2016-07-12,33.11,33.19,33.0,33.15,56569,26.0483651686166,26.1113029280092,25.9618257494518,26.0798340483129,71904.6887540034,0.0,1.0
2016-07-13,33.16,33.2,32.97,33.11,43376,26.087701268237,26.1191701479333,25.9382240896795,26.0483651686166,55135.1054357271,0.0,1.0
2016-07-14,33.17,33.24,33.1,33.16,38474,26.0955684881611,26.1506390276296,26.0404979486925,26.087701268237,48904.1877198028,0.0,1.0
2016-07-15,33.04,33.25,33.01,33.25,29229,25.9932946291481,26.1585062475537,25.9696929693758,26.1585062475537,37152.8955362612,0.0,1.0
2016-07-18,33.03,33.1499,33.01,33.03,42522,25.985427409224,26.0797553761137,25.9696929693758,25.985427409224,54049.5885590647,0.0,1.0
2016-07-19,33.06,33.0699,33.007,33.01,45471,26.0090290689962,26.0168176167211,25.9673328033986,25.9696929693758,57798.0537455725,0.0,1.0
2016-07-20,33.12,33.16,33.0501,33.16,35184,26.0562323885407,26.087701268237,26.0012405212714,26.087701268237,44722.2784408572,0.0,1.0
2016-07-21,33.09,33.14,33.03,33.03,40502,26.0326307287685,26.0719668283888,25.985427409224,25.985427409224,51481.9725276148,0.0,1.0
2016-07-22,33.16,33.21,33.05,33.13,38930,26.087701268237,26.1270373678574,26.0011618490722,26.0640996084648,49483.8079724469,0.0,1.0
2016-07-25,33.1,33.24,33.0501,33.24,41961,26.0404979486925,26.1506390276296,26.0012405212714,26.1506390276296,53336.5031166671,0.0,1.0
2016-07-26,33.06,33.1999,33.06,33.13,41051,26.0090290689962,26.1190914757341,26.0090290689962,26.0640996084648,52179.8048054694,0.0,1.0
2016-07-27,33.18,33.2699,33.071,33.12,39061,26.1034357080851,26.1741620152026,26.0176830109127,26.0562323885407,49650.3216853777,0.0,1.0
2016-07-28,33.22,33.289,33.08,33.08,73345,26.1349045877815,26.1891884052576,26.0247635088444,26.0247635088444,93228.6127854897,0.0,1.0
2016-07-29,33.36,33.4099,33.2,33.2,87531,26.2450456667185,26.2843030941397,26.1191701479333,26.1191701479333,111260.395469721,0.0,1.0
2016-08-01,33.28,33.429,33.2,33.37,58992,26.1821079073259,26.2993294841947,26.1191701479333,26.2529128866426,74984.556894698,0.0,1.0
2016-08-02,33.06,33.189,33.06,33.16,45889,26.039313145372,26.1409184507487,26.039313145372,26.1180769479896,58261.5344548608,0.038494,1.0
2016-08-03,33.11,33.11,33.0473,33.09,46436,26.0786950466808,26.0786950466808,26.0293101424395,26.0629422861573,58956.0159067732,0.0,1.0
2016-08-04,33.2,33.22,33.084,33.21,33324,26.1495824690366,26.1653352295601,26.0582164580002,26.1574588492983,42308.7749607484,0.0,1.0
2016-08-05,33.21,33.26,33.1057,33.22,20085,26.1574588492983,26.1968407506071,26.0753082031682,26.1653352295601,25500.2924344806,0.0,1.0
2016-08-08,33.21,33.31,33.151,33.21,13339,26.1574588492983,26.2362226519159,26.110988205754,26.1574588492983,16935.4444004748,0.0,1.0
2016-08-09,33.35,33.3599,33.25,33.3,78488,26.267728172963,26.2755257894221,26.1889643703454,26.2283462716542,99649.8358276081,0.0,1.0
2016-08-10,33.4,33.45,33.3201,33.44,52771,26.3071100742717,26.3464919755805,26.2441777959803,26.3386155953188,66999.0506377883,0.0,1.0
2016-08-11,33.38,33.44,33.3575,33.42,47978,26.2913573137482,26.3386155953188,26.2736354581593,26.3228628347953,60913.7680070456,0.0,1.0
2016-08-12,33.42,33.51,33.35,33.51,64829,26.3228628347953,26.3937502571511,26.267728172963,26.3937502571511,82308.1134296709,0.0,1.0
2016-08-15,33.43,33.54,33.321,33.54,461885,26.330739215057,26.4173793979364,26.2448866702039,26.4173793979364,586417.852681109,0.0,1.0
2016-08-16,33.37,33.52,33.33,33.52,57063,26.2834809334865,26.4016266374128,26.2519754124394,26.4016266374128,72448.2542787535,0.0,1.0
2016-08-17,33.39,33.43,33.2001,33.34,51856,26.29923369401,26.330739215057,26.1496612328392,26.2598517927012,65837.3494887939,0.0,1.0
2016-08-18,33.4601,33.48,33.338,33.34,30140,26.3544471196449,26.3701211163658,26.2582765166488,26.2598517927012,38266.3088859968,0.0,1.0
2016-08-19,33.41,33.4699,33.15,33.41,31624,26.3149864545335,26.3621659723014,26.1102005677278,26.3149864545335,40150.423099229,0.0,1.0
2016-08-22,33.42,33.507,33.35,33.38,52517,26.3228628347953,26.3913873430726,26.267728172963,26.2913573137482,66676.5674773022,0.0,1.0
2016-08-23,33.41,33.5699,33.4001,33.442,55809,26.3149864545335,26.440929774919,26.3071888380744,26.3401908713711,70856.1523761975,0.0,1.0
2016-08-24,33.4,33.5399,33.3501,33.49,28010,26.3071100742717,26.4173006341337,26.2678069367656,26.3779974966276,35562.0209653872,0.0,1.0
2016-08-25,33.37,33.47,33.3601,33.47,45489,26.2834809334865,26.3622447361041,26.2756833170273,26.3622447361041,57753.6869580327,0.0,1.0
2016-08-26,33.27,33.5449,33.2501,33.4279,37102,26.2047171308689,26.4212388242646,26.189043134148,26.3290851752021,47105.3945682897,0.0,1.0
2016-08-29,33.35,33.4299,33.27,33.27,30422,26.267728172963,26.3306604512544,26.2047171308689,26.2047171308689,38624.3413712605,0.0,1.0
2016-08-30,33.36,33.4599,33.32,33.32,30133,26.2756045532247,26.3542895920397,26.2440990321777,26.2440990321777,38257.4215548023,0.0,1.0
2016-08-31,33.31,33.42,33.2601,33.3,64092,26.2362226519159,26.3228628347953,26.1969195144098,26.2283462716542,81372.4044167653,0.0,1.0
2016-09-01,33.35,33.4399,33.25,33.26,42857,26.267728172963,26.3385368315162,26.1889643703454,26.1968407506071,54412.0504289038,0.0,1.0
2016-09-02,33.38,33.4299,33.304,33.35,17944,26.3211355446039,26.3604831977997,26.2612072551674,26.2974796408789,22756.2644090709,0.037807,1.0
2016-09-06,33.51,33.57,33.3985,33.43,28356,26.4236444607452,26.4709562681951,26.3357233519009,26.3605620508121,35960.5792233401,0.0,1.0
2016-09-07,33.52,33.5699,33.48,33.5,51737,26.4315297619869,26.4708774151827,26.3999885570203,26.4157591595036,65611.9511665236,0.0,1.0
2016-09-08,33.34,33.5,33.34,33.5,45552,26.2895943396373,26.4157591595036,26.2895943396373,26.4157591595036,57768.2432212437,0.0,1.0
2016-09-09,33.07,33.33,33.04,33.33,34608,26.0766912061129,26.2817090383956,26.053035302388,26.2817090383956,43889.2553872674,0.0,1.0
2016-09-12,33.1899,33.1899,33.0,33.0,22804,26.1712359680002,26.1712359680002,26.0214940974214,26.0214940974214,28919.6307169223,0.0,1.0
2016-09-13,32.9199,33.1,32.8201,33.1,70561,25.9583328344759,26.1003471098379,25.8796375280843,26.1003471098379,89484.2160593207,0.0,1.0
2016-09-14,32.92,33.02,32.85,32.85,19184,25.9584116874883,26.0372646999047,25.9032145787968,25.9032145787968,24328.8105452305,0.0,1.0
2016-09-15,33.06,33.0844,32.8201,32.89,64070,26.0688059048713,26.0880460399009,25.8796375280843,25.9347557837634,81252.4443094724,0.0,1.0
2016-09-16,32.98,33.05,32.91,32.98,46399,26.0057234949381,26.0609206036296,25.9505263862466,26.0057234949381,58842.3936868303,0.0,1.0
2016-09-19,32.96,33.13,32.96,33.02,51176,25.9899528924549,26.1240030135628,25.9899528924549,26.0372646999047,64900.5008581482,0.0,1.0
2016-09-20,33.07,33.1499,33.0003,33.11,43002,26.0766912061129,26.1396947630337,26.0217306564587,26.1082324110795,54534.3781831737,0.0,1.0
2016-09-21,33.2696,33.29,33.0798,33.17,67581,26.2340818188961,26.2501678334291,26.0844188013297,26.1555442185294,85705.0326030663,0.0,1.0
2016-09-22,33.42,33.46,33.271,33.4,53061,26.3526767495704,26.384217954537,26.23518576107,26.3369061470871,67291.0246215845,0.0,1.0
2016-09-23,33.3456,33.3967,33.3,33.37,36115,26.2940101083326,26.3343039976774,26.2580531346707,26.3132502433622,45800.4062156485,0.0,1.0
2016-09-26,33.27,33.3199,33.23,33.23,31832,26.2343972309458,26.2737448841416,26.2028560259792,26.2028560259792,40368.7811340585,0.0,1.0
2016-09-27,33.33,33.4,33.25,33.2945,22276,26.2817090383956,26.3369061470871,26.2186266284625,26.2537162189878,28250.0304266866,0.0,1.0
2016-09-28,33.37,33.43,33.29,33.35,23118,26.3132502433622,26.3605620508121,26.2501678334291,26.2974796408789,29317.8399804337,0.0,1.0
2016-09-29,33.32,33.45,33.2772,33.45,51334,26.273823737154,26.3763326532954,26.2400746478398,26.3763326532954,65100.8736722718,0.0,1.0
2016-09-30,33.38,33.4299,33.3101,33.38,23410,26.3211355446039,26.3604831977997,26.2660172889248,26.3211355446039,29688.1492318518,0.0,1.0
2016-10-03,33.33,33.51,33.26,33.51,44330,26.2817090383956,26.4236444607452,26.2265119297041,26.4236444607452,56218.5243677059,0.0,1.0
2016-10-04,33.19,33.32,33.09,33.29,83812,26.2207209644723,26.3234233966923,26.1417190935338,26.2997228354107,106088.626768466,0.062656,1.0
2016-10-05,33.15,33.29,33.11,33.14,56218,26.1891202160969,26.2997228354107,26.1575194677215,26.1812200290031,71160.3400428297,0.0,1.0
2016-10-06,33.13,33.16,33.05,33.13,31870,26.1733198419092,26.1970204031907,26.1101183451585,26.1733198419092,40340.8167698065,0.0,1.0
2016-10-07,33.1,33.2,33.01,33.2,36928,26.1496192806277,26.2286211515661,26.0785175967831,26.2286211515661,46743.1967893132,0.0,1.0
2016-10-10,33.14,33.1597,33.08,33.15,26555,26.1812200290031,26.1967833975779,26.13381890644,26.1891202160969,33613.1279988142,0.0,1.0
2016-10-11,32.99,33.1,32.881,33.1,33979,26.0627172225954,26.1496192806277,25.9766051832725,26.1496192806277,43010.3738004786,0.0,1.0
2016-10-12,32.99,33.06,32.88,33.06,64913,26.0627172225954,26.1180185322523,25.9758151645631,26.1180185322523,82166.4085026183,0.0,1.0
2016-10-13,32.9512,32.96,32.822,32.86,30436,26.0320644966713,26.0390166613138,25.9299940794188,25.9600147903754,38525.6698840862,0.0,1.0
2016-10-14,32.91,33.0,32.9,33.0,21613,25.9995157258446,26.0706174096892,25.9916155387508,26.0706174096892,27357.5799449585,0.0,1.0
2016-10-17,32.91,32.985,32.8752,32.9,19580,25.9995157258446,26.0587671290485,25.972023074758,25.9916155387508,24784.2231676439,0.0,1.0
2016-10-18,33.07,33.07,32.887,33.02,169297,26.1259187193461,26.1259187193461,25.9813452955288,26.0864177838769,214294.924903607,0.0,1.0
2016-10-19,33.06,33.114,33.0,33.05,26498,26.1180185322523,26.1606795425591,26.0706174096892,26.1101183451585,33540.9778087961,0.0,1.0
2016-10-20,33.1101,33.15,33.026,33.15,32260,26.1575984695925,26.1891202160969,26.0911578961332,26.1891202160969,40834.4759646676,0.0,1.0
2016-10-21,33.1,33.1099,33.0,33.0,25439,26.1496192806277,26.1574404658506,26.0706174096892,26.0706174096892,32200.503225827,0.0,1.0
2016-10-24,33.06,33.13,32.85,32.85,38256,26.1180185322523,26.1733198419092,25.9521146032816,25.9521146032816,48424.1696374558,0.0,1.0
2016-10-25,33.05,33.08,33.0238,33.07,33914,26.1101183451585,26.13381890644,26.0894198549726,26.1259187193461,42928.0972680017,0.0,1.0
2016-10-26,32.9766,33.03,32.89,33.03,26078,26.0521309718896,26.0943179709708,25.9837153516569,26.0943179709708,33009.3448297149,0.0,1.0
2016-10-27,32.87,33.05,32.8178,33.05,39228,25.9679149774692,26.1101183451585,25.9266760008394,26.1101183451585,49654.5202461867,0.0,1.0
2016-10-28,32.84,32.91,32.8101,32.83,34586,25.9442144161877,25.9995157258446,25.9205928567771,25.9363142290939,43778.7100345318,0.0,1.0
2016-10-31,32.89,32.9236,32.8001,32.87,37723,25.9837153516569,26.0102599802923,25.9126926696833,25.9679149774692,47749.5020711456,0.0,1.0
2016-11-01,32.81,32.9099,32.7355,32.86,46582,25.9205138549062,25.9994367239737,25.861657461057,25.9600147903754,58963.1605513374,0.0,1.0
2016-11-02,32.74,32.8099,32.7,32.77,43736,25.8931697273369,25.9484517237921,25.8615348223555,25.9168959060731,55300.940559944,0.035388,1.0
2016-11-03,32.65,32.779,32.581,32.63,46077,25.8219911911286,25.9240137596939,25.7674209800356,25.8061737386379,58260.9620948541,0.0,1.0
2016-11-04,32.68,32.76,32.622,32.67,32021,25.8457173698647,25.9089871798277,25.7998467576416,25.8378086436194,40488.1886242447,0.0,1.0
2016-11-07,32.85,32.86,32.7001,32.78,299519,25.980165716036,25.9880744422814,25.8616139096179,25.9248046323184,378719.645499676,0.0,1.0
2016-11-08,32.87,32.9093,32.805,32.83,42997,25.9959831685267,26.027064462671,25.9445764479318,25.9643482635453,54366.5296610553,0.0,1.0
2016-11-09,32.66,32.91,32.59,32.6,239300,25.829899917374,26.0276180735082,25.7745388336564,25.7824475599018,302577.169288334,0.0,1.0
2016-11-10,32.46,32.63,32.44,32.63,100910,25.6717253924666,25.8061737386379,25.6559079399759,25.8061737386379,127593.239251508,0.0,1.0
2016-11-11,32.45,32.54,32.35,32.43,189249,25.6638166662213,25.7349952024296,25.5847294037676,25.6479992137305,239291.377812987,0.0,1.0
2016-11-14,32.34,32.4002,32.0501,32.4,116124,25.5768206775222,25.6244312095193,25.347546703669,25.6242730349944,146830.218163136,0.0,1.0
2016-11-15,32.46,32.52,32.2701,32.34,68039,25.6717253924666,25.7191777499388,25.5215386810671,25.5768206775222,86030.2884296239,0.0,1.0
2016-11-16,32.46,32.5099,32.35,32.39,86667,25.6717253924666,25.711189936431,25.5847294037676,25.616364308749,109584.018097418,0.0,1.0
2016-11-17,32.43,32.51,32.35,32.41,323554,25.6479992137305,25.7112690236935,25.5847294037676,25.6321817612398,409110.127170571,0.0,1.0
2016-11-18,32.31,32.51,32.2401,32.51,227443,25.5530944987861,25.7112690236935,25.497812502331,25.7112690236935,287584.868844323,0.0,1.0
2016-11-21,32.41,32.52,32.3001,32.42,66413,25.6321817612398,25.7191777499388,25.5452648598032,25.6400904874851,83974.3315668455,0.0,1.0
2016-11-22,32.41,32.4999,32.3501,32.37,214186,25.6321817612398,25.7032812101856,25.58480849103,25.6005468562583,270822.371839495,0.0,1.0
2016-11-23,32.35,32.42,32.24,32.41,99447,25.5847294037676,25.6400904874851,25.4977334150685,25.6321817612398,125743.383845453,0.0,1.0
2016-11-25,32.41,32.5,32.3401,32.43,35345,25.6321817612398,25.7033602974481,25.5768997647847,25.6479992137305,44691.1410300717,0.0,1.0
2016-11-28,32.49,32.58,32.3701,32.58,117971,25.6954515712027,25.766630107411,25.6006259435208,25.766630107411,149165.613197301,0.0,1.0
2016-11-29,32.48,32.5299,32.3401,32.37,131549,25.6875428449574,25.7270073889217,25.5768997647847,25.6005468562583,166333.990985002,0.0,1.0
2016-11-30,32.45,32.56,32.33,32.56,80687,25.6638166662213,25.7508126549203,25.5689119512768,25.7508126549203,102022.749930496,0.0,1.0
2016-12-01,32.28,32.49,32.2,32.49,107634,25.52936832005,25.6954515712027,25.466098510087,25.6954515712027,136095.240447892,0.0,1.0
2016-12-02,32.31,32.38,32.2269,32.27,90241,25.5997290939645,25.6551912120883,25.5338876365919,25.5680364550367,113895.217378977,0.058966,1.0
2016-12-05,32.36,32.459,32.3,32.37,364103,25.6393448926243,25.7177841739708,25.5918059342326,25.6472680523563,459542.672768891,0.0,1.0
2016-12-06,32.41,32.5,32.3601,32.47,168593,25.6789606912841,25.7502691288718,25.6394241242217,25.7264996496759,212785.057607671,0.0,1.0
2016-12-07,32.61,32.64,32.4501,32.53,92921,25.8374238859234,25.8611933651192,25.7107325618093,25.7740386080677,117277.706298377,0.0,1.0
2016-12-08,32.61,32.65,32.5101,32.6,186714,25.8374238859234,25.8691165248512,25.7582715202011,25.8295007261914,235655.983618291,0.0,1.0
2016-12-09,32.59,32.65,32.5301,32.65,92067,25.8215775664594,25.8691165248512,25.774117839665,25.8691165248512,116199.853486001,0.0,1.0
2016-12-12,32.51,32.5999,32.42,32.59,124363,25.7581922886037,25.8294214945941,25.6868838510161,25.8215775664594,156961.369210245,0.0,1.0
2016-12-13,32.67,32.7099,32.538,32.67,196653,25.8849628443151,25.9165762516456,25.7803771358532,25.8849628443151,248200.22144289,0.0,1.0
2016-12-14,32.46,32.78,32.46,32.75,249597,25.7185764899439,25.9721176013667,25.7185764899439,25.9483481221708,315022.047319294,0.0,1.0
2016-12-15,32.5,32.5,32.42,32.45,199812,25.7502691288718,25.7502691288718,25.6868838510161,25.710653330212,252187.267150497,0.0,1.0
2016-12-16,32.42,32.549,32.42,32.46,190429,25.6868838510161,25.7890926115584,25.6868838510161,25.7185764899439,240344.769564401,0.0,1.0
2016-12-19,32.52,32.58,32.4401,32.58,162426,25.7661154483357,25.8136544067275,25.7028094020773,25.8136544067275,205001.546724855,0.0,1.0
2016-12-20,32.55,32.59,32.43,32.59,241418,25.7898849275316,25.8215775664594,25.6948070107481,25.8215775664594,304699.145501465,0.0,1.0
2016-12-21,32.5,32.63,32.5,32.63,130623,25.7502691288718,25.8532702053873,25.7502691288718,25.8532702053873,164862.257507054,0.0,1.0
2016-12-22,32.54,32.58,32.474,32.57,164458,25.7819617677996,25.8136544067275,25.7296689135687,25.8057312469955,207566.180114491,0.0,1.0
2016-12-23,32.58,32.6,32.52,32.54,106631,25.8136544067275,25.8295007261914,25.7661154483357,25.7819617677996,134581.408942029,0.0,1.0
2016-12-27,32.55,32.59,32.51,32.58,139187,25.7898849275316,25.8215775664594,25.7581922886037,25.8136544067275,175671.076576363,0.0,1.0
2016-12-28,32.43,32.49,32.3901,32.49,55086,25.7873717012646,25.8350819171781,25.7556444076821,25.8350819171781,69275.7292482193,0.116828,1.0
2016-12-29,32.48,32.52,32.4624,32.48,97723,25.8271302145259,25.8589370251349,25.8131352178579,25.8271302145259,122895.691996582,0.0,1.0
2016-12-30,32.53,32.59,32.47,32.59,282134,25.8668887277872,25.9145989437007,25.8191785118736,25.9145989437007,354809.544997224,0.0,1.0
2017-01-03,32.56,32.59,32.4807,32.59,148698,25.8907438357439,25.9145989437007,25.8276868337115,25.9145989437007,187001.45931365,0.0,1.0
2017-01-04,32.69,32.71,32.57,32.6,123370,25.9941159702233,26.0100193755278,25.8986955383962,25.922550646353,155149.161626417,0.0,1.0
2017-01-05,32.82,32.82,32.63,32.75,89445,26.0974881047026,26.0974881047026,25.9464057543097,26.0418261861368,112485.342965671,0.0,1.0
2017-01-06,32.73,32.79,32.6801,32.79,73925,26.0259227808323,26.0736329967458,25.9862437845975,26.0736329967458,92967.510523084,0.0,1.0
2017-01-09,32.63,32.7544,32.63,32.66,123151,25.9464057543097,26.0453249353038,25.9464057543097,25.9702608622665,154873.748913471,0.0,1.0
2017-01-10,32.74,32.7899,32.64,32.64,43099,26.0338744834845,26.0735534797193,25.954357456962,25.954357456962,54200.9703893731,0.0,1.0
2017-01-11,32.76,32.8,32.7,32.77,39371,26.049777888789,26.0815846993981,26.0020676728755,26.0577295914413,49512.6663078032,0.0,1.0
2017-01-12,32.7752,32.89,32.76,32.83,111897,26.0618644768205,26.1531500232684,26.049777888789,26.1054398073548,140720.805208002,0.0,1.0
2017-01-13,32.75,32.857,32.7234,32.7689,67078,26.0418261861368,26.1269094045159,26.0206746570818,26.0568549041496,84356.7760685483,0.0,1.0
2017-01-17,32.79,32.86,32.77,32.86,227126,26.0736329967458,26.1292949153116,26.0577295914413,26.1292949153116,285631.907948137,0.0,1.0
2017-01-18,32.7,32.8,32.66,32.8,92426,26.0020676728755,26.0815846993981,25.9702608622665,26.0815846993981,116234.225601712,0.0,1.0
2017-01-19,32.64,32.7046,32.57,32.69,184279,25.954357456962,26.0057254560955,25.8986955383962,25.9941159702233,231747.850817496,0.0,1.0
2017-01-20,32.64,32.68,32.5801,32.6,100586,25.954357456962,25.986164267571,25.906726758075,25.922550646353,126496.178741629,0.0,1.0
2017-01-23,32.75,32.7699,32.6747,32.7,185591,26.0418261861368,26.0576500744148,25.9819498651653,26.0020676728755,233397.811910581,0.0,1.0
2017-01-24,32.75,32.76,32.7101,32.73,125182,26.0418261861368,26.049777888789,26.0100988925543,26.0259227808323,157427.918867781,0.0,1.0
2017-01-25,32.8,32.83,32.7428,32.83,102364,26.0815846993981,26.1054398073548,26.0361009602272,26.1054398073548,128732.17784491,0.0,1.0
2017-01-26,32.8,32.8099,32.72,32.76,100168,26.0815846993981,26.0894568850238,26.01797107818,26.049777888789,125970.505161668,0.0,1.0
2017-01-27,32.81,32.85,32.75,32.85,62079,26.0895364020503,26.1213432126593,26.0418261861368,26.1213432126593,78070.0721780527,0.0,1.0
2017-01-30,32.7,32.77,32.6605,32.77,126159,26.0020676728755,26.0577295914413,25.9706584473991,26.0577295914413,158656.586541519,0.0,1.0
2017-01-31,32.73,32.7792,32.61,32.61,56374,26.0259227808323,26.0650451578814,25.9305023490052,25.9305023490052,70895.5081261865,0.0,1.0
2017-02-01,32.83,32.83,32.6904,32.77,151927,26.1054398073548,26.1054398073548,25.9944340383293,26.0577295914413,191062.224839237,0.0,1.0
2017-02-02,32.69,32.8,32.6754,32.8,27527,26.0332144921644,26.1208147856529,26.0215875441196,26.1208147856529,34565.7517734064,0.04917,1.0
2017-02-03,32.77,32.8499,32.69,32.69,30696,26.0969237965196,26.1605534642444,26.0332144921644,26.0332144921644,38545.0763409192,0.0,1.0
2017-02-06,32.83,32.85,32.7501,32.85,42780,26.1447057747861,26.1606331008749,26.0810761070613,26.1606331008749,53718.9981060894,0.0,1.0
2017-02-07,32.81,32.85,32.7701,32.82,31835,26.1287784486973,26.1606331008749,26.0970034331501,26.1367421117417,39975.3226906815,0.0,1.0
2017-02-08,32.96,32.96,32.86,32.89,77870,26.2482333943634,26.2482333943634,26.1685967639193,26.1924877530525,97781.6358700603,0.0,1.0
2017-02-09,32.96,32.96,32.89,32.94,104282,26.2482333943634,26.2482333943634,26.1924877530525,26.2323060682745,130947.278179037,0.0,1.0
2017-02-10,33.0,33.0,32.8904,32.96,31872,26.280088046541,26.280088046541,26.1928062995743,26.2482333943634,40021.7837222366,0.0,1.0
2017-02-13,32.96,33.01,32.9,32.9,119688,26.2482333943634,26.2880517095854,26.2004514160969,26.2004514160969,150292.647155718,0.0,1.0
2017-02-14,32.9443,33.02,32.8601,33.02,72292,26.2357304433836,26.2960153726298,26.1686764005497,26.2960153726298,90777.321437247,0.0,1.0
2017-02-15,32.97,33.0,32.91,32.95,79183,26.2561970574078,26.280088046541,26.2084150791413,26.240269731319,99430.3746384871,0.0,1.0
2017-02-16,33.03,33.05,32.97,32.97,86905,26.3039790356742,26.319906361763,26.2561970574078,26.2561970574078,109126.917494383,0.0,1.0
2017-02-17,33.09,33.1039,33.011,33.05,42696,26.3517610139406,26.3628305055724,26.2888480758898,26.319906361763,53613.519007424,0.0,1.0
2017-02-21,33.08,33.14,33.0305,33.09,74135,26.3437973508962,26.3915793291627,26.3043772188264,26.3517610139406,93091.583090111,0.0,1.0
2017-02-22,33.15,33.2099,33.06,33.06,48599,26.3995429922071,26.4472453338431,26.3278700248074,26.3278700248074,61025.9370957887,0.0,1.0
2017-02-23,33.21,33.22,33.1316,33.22,28539,26.4473249704735,26.4552886335179,26.3848898522054,26.4552886335179,35836.523771615,0.0,1.0
2017-02-24,33.22,33.2299,33.1456,33.17,30621,26.4552886335179,26.4631726599319,26.3960389804675,26.4154703182959,38450.8985742536,0.0,1.0
2017-02-27,33.18,33.2399,33.18,33.19,34674,26.4234339813403,26.4711363229763,26.4234339813403,26.4313976443847,43540.2650848655,0.0,1.0
2017-02-28,33.18,33.2343,33.1469,33.15,45096,26.4234339813403,26.4666766716714,26.3970742566633,26.3995429922071,56627.2075407249,0.0,1.0
2017-03-01,33.23,33.25,33.17,33.24,38761,26.4632522965623,26.4791796226511,26.4154703182959,26.4712159596067,48672.325516366,0.0,1.0
2017-03-02,33.08,33.14,33.05,33.11,40519,26.3732206967464,26.4210560426293,26.349303023805,26.3971383696878,50823.0881397568,0.036947,1.0
2017-03-03,33.07,33.11,33.02,33.06,25079,26.3652481390993,26.3971383696878,26.3253853508636,26.3572755814521,31456.65558027,0.0,1.0
2017-03-06,33.09,33.11,33.02,33.11,47266,26.3811932543936,26.3971383696878,26.3253853508636,26.3971383696878,59285.8679635168,0.0,1.0
2017-03-07,33.01,33.08,33.0,33.08,85587,26.3174127932164,26.3732206967464,26.3094402355693,26.3732206967464,107351.998929326,0.0,1.0
2017-03-08,32.9,33.01,32.9,33.01,56996,26.2297146590978,26.3174127932164,26.2297146590978,26.3174127932164,71490.2325233491,0.0,1.0
2017-03-09,32.87,32.95,32.79,32.95,37772,26.2057969861564,26.2695774473336,26.1420165249793,26.2695774473336,47377.5188236357,0.0,1.0
2017-03-10,32.92,32.9499,32.85,32.9,139650,26.2456597743921,26.2694977217571,26.1898518708621,26.2297146590978,175163.361847949,0.0,1.0
2017-03-13,32.92,32.98,32.8901,32.98,62285,26.2456597743921,26.293495120275,26.2218218270272,26.293495120275,78124.2391170748,0.0,1.0
2017-03-14,32.91,32.9468,32.84,32.84,24777,26.237687216745,26.2670262288865,26.181879313215,26.181879313215,31077.8561869432,0.0,1.0
2017-03-15,33.1,33.1699,32.91,32.91,54307,26.3891658120407,26.4448939899942,26.237687216745,26.237687216745,68117.4127595886,0.0,1.0
2017-03-16,33.11,33.19,33.1,33.19,47853,26.3971383696878,26.460918830865,26.3891658120407,26.460918830865,60022.1436055131,0.0,1.0
2017-03-17,33.19,33.21,33.15,33.17,19253,26.460918830865,26.4768639461593,26.4290286002764,26.4449737155707,24149.0884758937,0.0,1.0
2017-03-20,33.1965,33.2199,33.165,33.2,34998,26.4661009933356,26.4847567782299,26.4409874367471,26.4688913885121,43898.083336588,0.0,1.0
2017-03-21,33.09,33.27,33.09,33.27,33708,26.3811932543936,26.5246992920421,26.3811932543936,26.5246992920421,42280.0329478743,0.0,1.0
2017-03-22,33.2,33.2099,33.09,33.09,46343,26.4688913885121,26.4767842205828,26.3811932543936,26.3811932543936,58128.1466388793,0.0,1.0
2017-03-23,33.16,33.2473,33.1407,33.22,33248,26.4370011579235,26.5066015861831,26.4216141216646,26.4848365038064,41703.0537394959,0.0,1.0
2017-03-24,33.23,33.25,33.16,33.18,49378,26.4928090614535,26.5087541767478,26.4370011579235,26.4529462732178,61934.9551115505,0.0,1.0
2017-03-27,33.2552,33.28,33.16,33.25,70668,26.5128999067243,26.5326718496893,26.4370011579235,26.5087541767478,88639.0580384594,0.0,1.0
2017-03-28,33.29,33.325,33.2301,33.3,39275,26.5406444073364,26.5685483591014,26.49288878703,26.5486169649835,49262.735671881,0.0,1.0
2017-03-29,33.36,33.36,33.26,33.29,38857,26.5964523108664,26.5964523108664,26.516726734395,26.5406444073364,48738.4371738327,0.0,1.0
2017-03-30,33.28,33.36,33.25,33.36,29755,26.5326718496893,26.5964523108664,26.5087541767478,26.5964523108664,37321.7746637,0.0,1.0
2017-03-31,33.33,33.33,33.24,33.31,20902,26.572534637925,26.572534637925,26.5007816191007,26.5565895226307,26217.4335076679,0.0,1.0
2017-04-03,33.35,33.35,33.25,33.25,108293,26.5884797532192,26.5884797532192,26.5087541767478,26.5087541767478,135832.194375939,0.0,1.0
2017-04-04,33.25,33.3,33.24,33.29,127222,26.5610597357034,26.601001178915,26.5530714470611,26.5930128902727,159260.644797009,0.065607,1.0
2017-04-05,33.28,33.41,33.26,33.41,64017,26.5850246016304,26.6888723539805,26.5690480243457,26.6888723539805,80138.5664269554,0.0,1.0
2017-04-06,33.31,33.31,33.25,33.3,58240,26.6089894675573,26.6089894675573,26.5610597357034,26.601001178915,72906.7295984799,0.0,1.0
2017-04-07,33.26,33.34,33.2434,33.34,49307,26.5690480243457,26.6329543334843,26.5557874651995,26.6329543334843,61724.1091399768,0.0,1.0
2017-04-10,33.29,33.29,33.24,33.27,56132,26.5930128902727,26.5930128902727,26.5530714470611,26.5770363129881,70267.8665147986,0.0,1.0
2017-04-11,33.37,33.37,33.25,33.33,45194,26.6569191994112,26.6569191994112,26.5610597357034,26.624966044842,56575.3217286006,0.0,1.0
2017-04-12,33.3899,33.3899,33.27,33.3185,30806,26.6728158938094,26.6728158938094,26.5770363129881,26.6157795129033,38563.954533152,0.0,1.0
2017-04-13,33.38,33.4,33.27,33.4,37077,26.6649074880535,26.6808840653382,26.5770363129881,26.6808840653382,46414.196657329,0.0,1.0
2017-04-17,33.4,33.42,33.32,33.37,58042,26.6808840653382,26.6968606426228,26.6169777561996,26.6569191994112,72658.8667471662,0.0,1.0
2017-04-18,33.43,33.44,33.34,33.34,59750,26.7048489312651,26.7128372199074,26.6329543334843,26.6329543334843,74796.996797891,0.0,1.0
2017-04-19,33.38,33.44,33.34,33.44,39560,26.6649074880535,26.7128372199074,26.6329543334843,26.7128372199074,49522.4969594071,0.0,1.0
2017-04-20,33.43,33.4443,33.3672,33.43,75704,26.7048489312651,26.7162721840236,26.6546824785914,26.7048489312651,94768.7338173648,0.0,1.0
2017-04-21,33.42,33.4599,33.41,33.43,30337,26.6968606426228,26.7287339143057,26.6888723539805,26.7048489312651,37976.8450520104,0.0,1.0
2017-04-24,33.55,33.7,33.49,33.7,43790,26.8007083949729,26.9205327246077,26.752778663119,26.9205327246077,54817.748782923,0.0,1.0
2017-04-25,33.57,33.625,33.5548,33.62,89689,26.8166849722576,26.8606205597903,26.8045427735212,26.8566264154691,112275.612482109,0.0,1.0
2017-04-26,33.6,33.61,33.5345,33.57,46893,26.8406498381845,26.8486381268268,26.7883265475773,26.8166849722576,58702.1852860837,0.0,1.0
2017-04-27,33.63,33.63,33.558,33.59,65687,26.8646147041115,26.8646147041115,26.8070990258868,26.8326615495422,82229.1268395491,0.0,1.0
2017-04-28,33.63,33.63,33.54,33.57,49879,26.8646147041115,26.8646147041115,26.7927201063306,26.8166849722576,62440.1573771046,0.0,1.0
2017-05-01,33.63,33.78,33.5764,33.78,26467,26.8646147041115,26.9844390337462,26.8217974769886,26.9844390337462,33132.2529581553,0.0,1.0
2017-05-02,33.62,33.645,33.55,33.58,126228,26.8940395653254,26.9140381075364,26.8380436471347,26.8620418977879,157796.501700382,0.046835,1.0
2017-05-03,33.58,33.62,33.5496,33.55,37402,26.8620418977879,26.8940395653254,26.8377236704593,26.8380436471347,46755.9080124668,0.0,1.0
2017-05-04,33.59,33.6,33.492,33.6,80886,26.8700413146723,26.8780407315567,26.7916470292052,26.8780407315567,101114.870207379,0.0,1.0
2017-05-05,33.68,33.68,33.5565,33.64,63259,26.9420360666318,26.9420360666318,26.8432432681095,26.9100383990942,79079.5140623667,0.0,1.0
2017-05-08,33.59,33.63,33.55,33.63,36918,26.8700413146723,26.9020389822098,26.8380436471347,26.9020389822098,46150.8639111344,0.0,1.0
2017-05-09,33.61,33.61,33.5564,33.61,41162,26.886040148441,26.886040148441,26.8431632739407,26.886040148441,51456.250617859,0.0,1.0
2017-05-10,33.6145,33.63,33.58,33.59,65456,26.889639886039,26.9020389822098,26.8620418977879,26.8700413146723,81825.9642496132,0.0,1.0
2017-05-11,33.58,33.6199,33.5101,33.55,90937,26.8620418977879,26.8939595711566,26.806125973766,26.8380436471347,113679.536038974,0.0,1.0
2017-05-12,33.7,33.7,33.5901,33.65,76805,26.9580349004006,26.9580349004006,26.8701213088411,26.9180378159786,96013.2483529627,0.0,1.0
2017-05-15,33.75,33.75,33.6896,33.69,40235,26.9980319848225,26.9980319848225,26.9497155068408,26.9500354835162,50297.4161510509,0.0,1.0
2017-05-16,33.79,33.8,33.74,33.75,56773,27.0300296523601,27.0380290692445,26.9900325679381,26.9980319848225,70971.4230680653,0.0,1.0
2017-05-17,33.71,33.7899,33.69,33.72,80278,26.966034317285,27.0299496581913,26.9500354835162,26.9740337341694,100354.814807358,0.0,1.0
2017-05-18,33.71,33.75,33.6301,33.7,69307,26.966034317285,26.9980319848225,26.9021189763787,26.9580349004006,86640.0651467845,0.0,1.0
2017-05-19,33.85,33.87,33.6815,33.78,46077,27.0780261536665,27.0940249874352,26.9432359791644,27.0220302354757,57600.4484650669,0.0,1.0
2017-05-22,33.88,33.88,33.8,33.87,35282,27.1020244043196,27.1020244043196,27.0380290692445,27.0940249874352,44105.7148413416,0.0,1.0
2017-05-23,33.78,33.91,33.7601,33.89,49819,27.0220302354757,27.1260226549728,27.0061113958758,27.110023821204,62278.2894303269,0.0,1.0
2017-05-24,33.84,33.91,33.78,33.78,64812,27.0700267367821,27.1260226549728,27.0220302354757,27.0220302354757,81020.9055693278,0.0,1.0
2017-05-25,33.93,33.9472,33.85,33.85,49097,27.1420214887416,27.1557804857827,27.0780261536665,27.0780261536665,61375.7236428021,0.0,1.0
2017-05-26,33.93,33.95,33.799,33.9293,88699,27.1420214887416,27.1580203225104,27.0372291275561,27.1414615295597,110881.832115871,0.0,1.0
2017-05-30,33.96,33.965,33.92,33.93,86857,27.1660197393948,27.170019447837,27.1340220718572,27.1420214887416,108579.164275676,0.0,1.0
2017-05-31,33.96,33.99,33.9164,33.97,133133,27.1660197393948,27.1900179900479,27.1311422817788,27.1740191562792,166428.380873315,0.0,1.0
2017-06-01,34.05,34.05,33.96,33.96,32233,27.2380144913543,27.2380144913543,27.1660197393948,27.1660197393948,40294.1870211711,0.0,1.0
2017-06-02,34.13,34.1567,34.08,34.1,72630,27.3372696561724,27.3586556831229,27.2972209165648,27.3132404124079,90677.0109516151,0.044078,1.0
2017-06-05,34.08,34.13,34.04,34.13,55901,27.2972209165648,27.3372696561724,27.2651819248787,27.3372696561724,69791.2100950878,0.0,1.0
2017-06-06,34.11,34.13,34.031,34.08,37391,27.3212501603294,27.3372696561724,27.2579731517493,27.2972209165648,46681.8686010166,0.0,1.0
2017-06-07,34.1,34.1599,34.0307,34.09,45703,27.3132404124079,27.3612188024578,27.2577328593117,27.3052306644863,57059.2238953828,0.0,1.0
2017-06-08,34.06,34.1199,34.0283,34.05,45156,27.2812014207218,27.3291798107717,27.2558105198105,27.2731916728002,56376.3060241101,0.0,1.0
2017-06-09,34.04,34.0927,33.96,34.05,44580,27.2651819248787,27.3073932964252,27.2011039415065,27.2731916728002,55657.1822693514,0.0,1.0
2017-06-12,33.99,34.01,33.95,33.97,31696,27.2251331852711,27.2411526811141,27.193094193585,27.209113689428,39571.7821715873,0.0,1.0
2017-06-13,34.08,34.09,33.9801,34.02,52607,27.2972209165648,27.3052306644863,27.2172035348288,27.2491624290356,65678.7211225611,0.0,1.0
2017-06-14,34.15,34.2009,34.1,34.13,39856,27.3532891520155,27.3940587689361,27.3132404124079,27.3372696561724,49759.3686973367,0.0,1.0
2017-06-15,34.02,34.07,33.94,34.07,66654,27.2491624290356,27.2892111686433,27.1850844456634,27.2892111686433,83216.1019959928,0.0,1.0
2017-06-16,34.1,34.1,34.045,34.06,102680,27.3132404124079,27.3132404124079,27.2691867988395,27.2812014207218,128193.79711568,0.0,1.0
2017-06-19,34.07,34.23,34.07,34.23,48177,27.2892111686433,27.4173671353877,27.2892111686433,27.4173671353877,60147.9603003711,0.0,1.0
2017-06-20,34.11,34.1528,34.05,34.15,61153,27.3212501603294,27.3555318814335,27.2731916728002,27.3532891520155,76348.2204422981,0.0,1.0
2017-06-21,34.04,34.11,34.0101,34.11,49547,27.2651819248787,27.3212501603294,27.2412327785933,27.3212501603294,61858.376175405,0.0,1.0
2017-06-22,34.11,34.13,34.0626,34.08,47931,27.3212501603294,27.3372696561724,27.2832839551814,27.2972209165648,59840.8345301095,0.0,1.0
2017-06-23,34.14,34.1499,34.05,34.11,54777,27.345279404094,27.3532090545363,27.2731916728002,27.3212501603294,68387.9199903154,0.0,1.0
2017-06-26,34.17,34.249,34.1458,34.2,39939,27.3693086478586,27.4325856564386,27.3499250578885,27.3933378916231,49862.9924328314,0.0,1.0
2017-06-27,33.98,34.16,33.98,34.12,78601,27.2171234373495,27.361298899937,27.2171234373495,27.3292599082509,98131.6775135329,0.0,1.0
2017-06-28,34.14,34.15,34.022,34.09,39631,27.345279404094,27.3532891520155,27.25076437862,27.3052306644863,49478.460980634,0.0,1.0
2017-06-29,33.95,34.07,33.93,34.07,57833,27.193094193585,27.2892111686433,27.1770746977419,27.2892111686433,72203.2710225078,0.0,1.0
2017-06-30,33.98,34.025,33.956,34.0,24335,27.2171234373495,27.2531673029964,27.1979000423379,27.2331429331926,30381.7301598176,0.0,1.0
2017-07-03,33.95,34.42,33.95,34.42,16518,27.193094193585,27.5695523458967,27.193094193585,27.5695523458967,20622.3718421971,0.0,1.0
2017-07-05,33.98,33.98,33.865,33.95,86641,27.2171234373495,27.2171234373495,27.125011336252,27.193094193585,108169.446590374,0.0,1.0
2017-07-06,33.64,33.74,33.63,33.7,44309,27.0576974147195,27.1381305223732,27.0496541039541,27.1059572793117,55088.0120046406,0.14096,1.0
2017-07-07,33.67,33.74,33.55,33.69,52364,27.0818273470156,27.1381305223732,26.9853076178311,27.0979139685463,65102.5448692365,0.0,1.0
2017-07-10,33.77,33.79,33.6601,33.73,46221,27.1622604546693,27.1783470762001,27.0738644693579,27.1300872116078,57465.1425865287,0.0,1.0
2017-07-11,33.78,33.8,33.7001,33.79,69086,27.1703037654347,27.1863903869654,27.1060377124194,27.1783470762001,85892.4913076938,0.0,1.0
2017-07-12,33.95,33.97,33.86,33.87,77937,27.3070400484461,27.3231266699768,27.2346502515577,27.2426935623231,96896.6664019877,0.0,1.0
2017-07-13,33.96,33.98,33.88,33.98,88323,27.3150833592114,27.3311699807422,27.2507368730884,27.3311699807422,109809.259615109,0.0,1.0
2017-07-14,34.05,34.06,33.94,34.0,48739,27.3874731560998,27.3955164668652,27.2989967376807,27.3472566022729,60595.6942628852,0.0,1.0
2017-07-17,34.05,34.11,33.99,34.05,43391,27.3874731560998,27.4357330206921,27.3392132915076,27.3874731560998,53946.6909407426,0.0,1.0
2017-07-18,34.09,34.1199,34.04,34.05,45856,27.4196463991613,27.4436958983498,27.3794298453344,27.3874731560998,57011.3493530615,0.0,1.0
2017-07-19,34.13,34.19,34.11,34.13,46224,27.4518196422228,27.5000795068151,27.4357330206921,27.4518196422228,57468.872393927,0.0,1.0
2017-07-20,34.22,34.24,34.1332,34.2,29069,27.5242094391112,27.5402960606419,27.4543935016677,27.5081228175804,36140.5904209731,0.0,1.0
2017-07-21,34.17,34.23,34.14,34.23,46101,27.4839928852843,27.5322527498765,27.4598629529882,27.5322527498765,57315.9502905942,0.0,1.0
2017-07-24,34.19,34.21,34.132,34.19,28366,27.5000795068151,27.5161661283458,27.4534283043759,27.5000795068151,35266.5722206241,0.0,1.0
2017-07-25,34.1399,34.2,34.1,34.2,55998,27.4597825198805,27.5081228175804,27.4276897099267,27.5081228175804,69620.5848977831,0.0,1.0
2017-07-26,34.22,34.235,34.12,34.15,43871,27.5242094391112,27.5362744052592,27.4437763314574,27.4679062637536,54543.4601244801,0.0,1.0
2017-07-27,34.14,34.21,34.1,34.2,56956,27.4598629529882,27.5161661283458,27.4276897099267,27.5081228175804,70811.6367269925,0.0,1.0
2017-07-28,34.2,34.2,34.0801,34.16,37389,27.5081228175804,27.5081228175804,27.4116835215036,27.4759495745189,46484.5896057576,0.0,1.0
2017-07-31,34.16,34.22,34.15,34.19,66260,27.4759495745189,27.5242094391112,27.4679062637536,27.5000795068151,82379.012738439,0.0,1.0
2017-08-01,34.3,34.31,34.19,34.25,45764,27.5885559252342,27.5965992359995,27.5000795068151,27.5483393714073,56896.9685928451,0.0,1.0
2017-08-02,34.2,34.27,34.19,34.19,33419,27.545120438439,27.6014993399212,27.5370663096558,27.5370663096558,41493.0042710959,0.045998,1.0
2017-08-03,34.26,34.27,34.17,34.26,25697,27.593445211138,27.6014993399212,27.5209580520895,27.593445211138,31905.3751086014,0.0,1.0
2017-08-04,34.25,34.27,34.17,34.27,45764,27.5853910823548,27.6014993399212,27.5209580520895,27.6014993399212,56820.5466190621,0.0,1.0
2017-08-07,34.21,34.28,34.21,34.24,50953,27.5531745672222,27.6095534687043,27.5531745672222,27.5773369535717,63263.204962002,0.0,1.0
2017-08-08,34.23,34.2819,34.2001,34.24,111083,27.5692828247885,27.6110837531732,27.5452009797268,27.5773369535717,137920.565948896,0.0,1.0
2017-08-09,34.23,34.24,34.1301,34.14,48348,27.5692828247885,27.5773369535717,27.4888220782446,27.49679566574,60028.8389987416,0.0,1.0
2017-08-10,34.1,34.17,34.0446,34.17,56561,27.4645791506073,27.5209580520895,27.4199592771485,27.5209580520895,70226.0933773439,0.0,1.0
2017-08-11,34.1,34.12,34.0133,34.08,35680,27.4645791506073,27.4806874081736,27.3947498540572,27.448470893041,44300.2601033155,0.0,1.0
2017-08-14,34.2,34.21,34.1,34.13,47355,27.545120438439,27.5531745672222,27.4645791506073,27.4887415369568,58795.9309751263,0.0,1.0
2017-08-15,34.1,34.1499,34.07,34.13,29739,27.4645791506073,27.5047692532353,27.4404167642578,27.4887415369568,36923.9191483324,0.0,1.0
2017-08-16,34.16,34.22,34.1179,34.14,45076,27.5129039233063,27.5612286960053,27.4789960411292,27.49679566574,55966.3263569801,0.0,1.0
2017-08-17,34.04,34.18,34.04,34.13,59591,27.4162543779083,27.5290121808727,27.4162543779083,27.4887415369568,73988.1390083149,0.0,1.0
2017-08-18,34.1,34.15,34.0501,34.15,72295,27.4645791506073,27.5048497945231,27.4243890479793,27.5048497945231,89761.4154755941,0.0,1.0
2017-08-21,34.12,34.13,34.0512,34.12,19713,27.4806874081736,27.4887415369568,27.4252750021454,27.4806874081736,24475.6453872382,0.0,1.0
2017-08-22,34.14,34.2075,34.1171,34.1365,44074,27.49679566574,27.5511610350264,27.4783517108265,27.4939767206659,54722.2439404015,0.0,1.0
2017-08-23,34.23,34.23,34.11,34.13,41669,27.5692828247885,27.5692828247885,27.4726332793905,27.4887415369568,51736.1978207695,0.0,1.0
2017-08-24,34.14,34.24,34.14,34.19,79744,27.49679566574,27.5773369535717,27.49679566574,27.5370663096558,99010.0880515356,0.0,1.0
2017-08-25,34.2205,34.28,34.2001,34.25,92464,27.5616314024445,27.6095534687043,27.5452009797268,27.5853910823548,114803.230106305,0.0,1.0
2017-08-28,34.27,34.2763,34.1868,34.24,54310,27.6014993399212,27.6065734410546,27.5344889884452,27.5773369535717,67431.2535373056,0.0,1.0
2017-08-29,34.24,34.29,34.2,34.23,66046,27.5773369535717,27.6176075974875,27.545120438439,27.5692828247885,82002.6619614231,0.0,1.0
2017-08-30,34.23,34.29,34.18,34.24,64015,27.5692828247885,27.6176075974875,27.5290121808727,27.5773369535717,79480.9739493762,0.0,1.0
2017-08-31,34.41,34.42,34.29,34.33,37940,27.7142571428855,27.7223112716687,27.6176075974875,27.6498241126202,47106.2743363171,0.0,1.0
2017-09-01,34.4,34.44,34.33,34.44,60502,27.7062030141024,27.7384195292351,27.6498241126202,27.7384195292351,75119.2358960424,0.0,1.0
2017-09-05,34.36,34.41,34.31,34.36,578009,27.6739864989697,27.7142571428855,27.6337158550539,27.6739864989697,717655.522479185,0.0,1.0
2017-09-06,34.35,34.42,34.32,34.42,62308,27.7042136442929,27.7606705571052,27.6800178245163,27.7606705571052,77254.6670149181,0.04753,1.0
2017-09-07,34.45,34.4664,34.3584,34.43,39223,27.7848663768819,27.7980934250264,27.7109884738304,27.7687358303641,48631.9542326206,0.0,1.0
2017-09-08,34.44,34.47,34.39,34.45,40889,27.776801103623,27.8009969233996,27.7364747373285,27.7848663768819,50697.6003012932,0.0,1.0
2017-09-11,34.49,34.53,34.45,34.53,19721,27.8171274699174,27.849388562953,27.7848663768819,27.849388562953,24451.7443699236,0.0,1.0
2017-09-12,34.48,34.49,34.4,34.4,32011,27.8090621966585,27.8171274699174,27.7445400105874,27.7445400105874,39689.9137480668,0.0,1.0
2017-09-13,34.4,34.4574,34.4,34.42,34247,27.7445400105874,27.7908346790934,27.7445400105874,27.7606705571052,42462.2934656849,0.0,1.0
2017-09-14,34.41,34.44,34.33,34.33,64726,27.7526052838463,27.776801103623,27.6880830977752,27.6880830977752,80252.705546761,0.0,1.0
2017-09-15,34.45,34.46,34.38,34.45,204543,27.7848663768819,27.7929316501407,27.7284094640696,27.7848663768819,253609.510098741,0.0,1.0
2017-09-18,34.48,34.5,34.42,34.48,71319,27.8090621966585,27.8251927431763,27.7606705571052,27.8090621966585,88427.258086232,0.0,1.0
2017-09-19,34.48,34.48,34.43,34.48,41910,27.8090621966585,27.8090621966585,27.7687358303641,27.8090621966585,51963.5214514223,0.0,1.0
2017-09-20,34.39,34.51,34.36,34.48,133503,27.7364747373285,27.8332580164352,27.7122789175518,27.8090621966585,165528.179535414,0.0,1.0
2017-09-21,34.41,34.48,34.39,34.46,47192,27.7526052838463,27.8090621966585,27.7364747373285,27.7929316501407,58512.5865983182,0.0,1.0
2017-09-22,34.44,34.46,34.4001,34.43,52715,27.776801103623,27.7929316501407,27.74462066332,27.7687358303641,65360.4636915227,0.0,1.0
2017-09-25,34.44,34.44,34.4,34.41,43685,27.776801103623,27.776801103623,27.7445400105874,27.7526052838463,54164.3148319107,0.0,1.0
2017-09-26,34.43,34.4599,34.38,34.44,83194,27.7687358303641,27.7928509974082,27.7284094640696,27.776801103623,103150.875772599,0.0,1.0
2017-09-27,34.35,34.4,34.35,34.4,53633,27.7042136442929,27.7445400105874,27.7042136442929,27.7445400105874,66498.6768314037,0.0,1.0
2017-09-28,34.42,34.42,34.25,34.25,65692,27.7606705571052,27.7606705571052,27.623560911704,27.623560911704,81450.4330991846,0.0,1.0
2017-09-29,34.48,34.48,34.38,34.41,38870,27.8090621966585,27.8090621966585,27.7284094640696,27.7526052838463,48194.2753237123,0.0,1.0
2017-10-02,34.49,34.5013,34.42,34.44,72345,27.8171274699174,27.8262412287,27.7606705571052,27.776801103623,89699.3786543341,0.0,1.0
2017-10-03,34.48,34.5,34.39,34.5,101169,27.8653069927841,27.8814701638936,27.7925727227913,27.8814701638936,125184.59318978,0.069737,1.0
2017-10-04,34.5,34.5,34.42,34.42,41432,27.8814701638936,27.8814701638936,27.8168174794556,27.8168174794556,51267.16746275,0.0,1.0
2017-10-05,34.51,34.52,34.44,34.5,33140,27.8895517494483,27.8976333350031,27.8329806505651,27.8814701638936,41006.8046368878,0.0,1.0
2017-10-06,34.44,34.5,34.39,34.4,56967,27.8329806505651,27.8814701638936,27.7925727227913,27.8006543083461,70489.880499384,0.0,1.0
2017-10-09,34.48,34.52,34.43,34.52,58905,27.8653069927841,27.8976333350031,27.8248990650103,27.8976333350031,72887.9247777874,0.0,1.0
2017-10-10,34.56,34.58,34.5001,34.53,63776,27.9299596772221,27.9461228483316,27.8815509797491,27.9057149205578,78915.2073784597,0.0,1.0
2017-10-11,34.59,34.59,34.5001,34.57,35674,27.9542044338863,27.9542044338863,27.8815509797491,27.9380412627768,44142.327960662,0.0,1.0
2017-10-12,34.6,34.62,34.57,34.62,35679,27.9622860194411,27.9784491905506,27.9380412627768,27.9784491905506,44148.5148654049,0.0,1.0
2017-10-13,34.71,34.71,34.62,34.69,50815,28.0511834605434,28.0511834605434,27.9784491905506,28.0350202894338,62877.5129035441,0.0,1.0
2017-10-16,34.68,34.72,34.621,34.69,57479,28.0269387038791,28.0592650460981,27.9792573491061,28.0350202894338,71123.4195450717,0.0,1.0
2017-10-17,34.68,34.7,34.64,34.7,83959,28.0269387038791,28.0431018749886,27.9946123616601,28.0431018749886,103889.267064226,0.0,1.0
2017-10-18,34.65,34.66,34.6095,34.61,35925,28.0026939472148,28.0107755327696,27.9699635257181,27.9703676049958,44452.9105787627,0.0,1.0
2017-10-19,34.62,34.66,34.6,34.61,49363,27.9784491905506,28.0107755327696,27.9622860194411,27.9703676049958,61080.8357661645,0.0,1.0
2017-10-20,34.64,34.66,34.57,34.66,51779,27.9946123616601,28.0107755327696,27.9380412627768,28.0107755327696,64070.3481380028,0.0,1.0
2017-10-23,34.61,34.72,34.6,34.72,43306,27.9703676049958,28.0592650460981,27.9622860194411,28.0592650460981,53586.0193604425,0.0,1.0
2017-10-24,34.6,34.61,34.6,34.61,46624,27.9622860194411,27.9703676049958,27.9622860194411,27.9703676049958,57691.6493479257,0.0,1.0
2017-10-25,34.52,34.56,34.42,34.54,87688,27.8976333350031,27.9299596772221,27.8168174794556,27.9137965061126,108503.460621588,0.0,1.0
2017-10-26,34.5362,34.58,34.5078,34.58,70235,27.9107255036018,27.9461228483316,27.8877738006263,27.9461228483316,86907.4509255224,0.0,1.0
2017-10-27,34.63,34.64,34.498,34.64,113400,27.9865307761053,27.9946123616601,27.8798538467826,27.9946123616601,140318.999572211,0.0,1.0
2017-10-30,34.65,34.66,34.5885,34.62,64904,28.0026939472148,28.0107755327696,27.9529921960531,27.9784491905506,80310.9730884904,0.0,1.0
2017-10-31,34.65,34.7115,34.615,34.66,95646,28.0026939472148,28.0523956983766,27.9744083977732,28.0107755327696,118350.538210615,0.0,1.0
2017-11-01,34.7,35.0,34.6474,35.0,72424,28.0431018749886,28.2855494416312,28.0005927349706,28.2855494416312,89616.0778220267,0.0,1.0
2017-11-02,34.695,34.75,34.64,34.75,95799,28.0724687405775,28.1169704203795,28.0279670607754,28.1169704203795,118398.789066801,0.041338,1.0
2017-11-03,34.7,34.72,34.66,34.7,67827,28.0765143478322,28.0926967768511,28.0441494897943,28.0765143478322,83827.9592274859,0.0,1.0
2017-11-06,34.76,34.77,34.66,34.66,55500,28.125061634889,28.1331528493984,28.0441494897943,28.0441494897943,68592.9163478476,0.0,1.0
2017-11-07,34.64,34.76,34.64,34.76,111387,28.0279670607754,28.125061634889,28.0279670607754,28.125061634889,137664.129247526,0.0,1.0
2017-11-08,34.69,34.7699,34.689,34.74,113525,28.0684231333227,28.1330719372533,28.0676140118718,28.10887920587,140306.501412422,0.0,1.0
2017-11-09,34.66,34.68,34.56,34.68,84837,28.0441494897943,28.0603319188133,27.9632373446997,28.0603319188133,104850.761156799,0.0,1.0
2017-11-10,34.57,34.6032,34.45,34.58,34734,27.9713285592092,27.9981913913806,27.8742339850957,27.9794197737187,42928.0424581287,0.0,1.0
2017-11-13,34.56,34.57,34.46,34.48,53928,27.9632373446997,27.9713285592092,27.8823251996051,27.898507628624,66650.0683388601,0.0,1.0
2017-11-14,34.52,34.56,34.4752,34.48,51282,27.9308724866619,27.9632373446997,27.8946238456595,27.898507628624,63379.8547054113,0.0,1.0
2017-11-15,34.55,34.56,34.4734,34.52,71332,27.9551461301903,27.9632373446997,27.8931674270478,27.9308724866619,88159.8181788228,0.0,1.0
2017-11-16,34.64,34.6562,34.53,34.63,135799,28.0279670607754,28.0410748282808,27.9389637011713,28.019875846266,167835.125173358,0.0,1.0
2017-11-17,34.65,34.66,34.58,34.64,59032,28.0360582752849,28.0441494897943,27.9794197737187,28.0279670607754,72958.1448260567,0.0,1.0
2017-11-20,34.63,34.67,34.6101,34.65,75710,28.019875846266,28.0522407043038,28.0037743293921,28.0360582752849,93570.6251656855,0.0,1.0
2017-11-21,34.72,34.78,34.68,34.69,71808,28.0926967768511,28.1412440639079,28.0603319188133,28.0684231333227,88748.110578491,0.0,1.0
2017-11-22,34.82,34.82,34.7405,34.76,186059,28.1736089219457,28.1736089219457,28.1092837665955,28.125061634889,229951.881491247,0.0,1.0
2017-11-24,34.85,34.8899,34.8,34.8,49331,28.1978825654741,28.2301665113669,28.1574264929268,28.1574264929268,60968.597411814,0.0,1.0
2017-11-27,34.81,34.87,34.77,34.86,164007,28.1655177074363,28.214064994493,28.1331528493984,28.2059737799836,202697.629395702,0.0,1.0
2017-11-28,34.85,34.89,34.8233,34.85,332015,28.1978825654741,28.230247423512,28.1762790227339,28.1978825654741,410340.128310463,0.0,1.0
2017-11-29,34.74,34.87,34.74,34.84,548751,28.10887920587,28.214064994493,28.10887920587,28.1897913509647,678205.971870231,0.0,1.0
2017-11-30,34.84,34.86,34.79,34.85,163838,28.1897913509647,28.2059737799836,28.1493352784174,28.1978825654741,202488.760875651,0.0,1.0
2017-12-01,34.8,34.87,34.79,34.83,756064,28.1574264929268,28.214064994493,28.1493352784174,28.1817001364552,934425.850551696,0.0,1.0
2017-12-04,34.48,34.59,34.45,34.55,86313,28.1916361478728,28.2815746622657,28.1671074621293,28.248869747941,105565.786405219,0.36228,1.0
2017-12-05,34.48,34.49,34.44,34.47,94634,28.1916361478728,28.199812376454,28.1589312335481,28.1834599192916,115742.850215744,0.0,1.0
2017-12-06,34.43,34.54,34.43,34.54,62208,28.150755004967,28.2406935193598,28.150755004967,28.2406935193598,76083.9785512712,0.0,1.0
2017-12-07,34.41,34.52,34.41,34.42,44798,28.1344025478046,28.2243410621975,28.1344025478046,28.1425787763858,54790.5425530455,0.0,1.0
2017-12-08,34.53,34.56,34.43,34.47,77343,28.2325172907787,28.2570459765222,28.150755004967,28.1834599192916,94594.9580936691,0.0,1.0
2017-12-11,34.51,34.62,34.48,34.62,242270,28.2161648336163,28.3061033480092,28.1916361478728,28.3061033480092,296310.209034473,0.0,1.0
2017-12-12,34.53,34.54,34.46,34.52,93939,28.2325172907787,28.2406935193598,28.1752836907105,28.2243410621975,114892.825056711,0.0,1.0
2017-12-13,34.61,34.66,34.5,34.57,79475,28.297927119428,28.3388082623339,28.2079886050352,28.2652222051033,97202.5172865595,0.0,1.0
2017-12-14,34.58,34.67,34.51,34.67,93209,28.2733984336845,28.346984490915,28.2161648336163,28.346984490915,113999.992875281,0.0,1.0
2017-12-15,34.54,34.64,34.43,34.59,58105,28.2406935193598,28.3224558051715,28.150755004967,28.2815746622657,71065.7724685189,0.0,1.0
2017-12-18,34.66,34.7,34.61,34.69,636812,28.3388082623339,28.3715131766585,28.297927119428,28.3633369480774,778857.872768649,0.0,1.0
2017-12-19,34.54,34.7,34.53,34.7,114014,28.2406935193598,28.3715131766585,28.2325172907787,28.3715131766585,139445.71004605,0.0,1.0
2017-12-20,34.5,34.57,34.46,34.57,111017,28.2079886050352,28.2652222051033,28.1752836907105,28.2652222051033,135780.205871053,0.0,1.0
2017-12-21,34.5,34.6,34.48,34.48,116712,28.2079886050352,28.2897508908469,28.1916361478728,28.1916361478728,142745.519943994,0.0,1.0
2017-12-22,34.51,34.57,34.48,34.51,72329,28.2161648336163,28.2652222051033,28.1916361478728,28.2161648336163,88462.5463708029,0.0,1.0
2017-12-26,34.59,34.6,34.52,34.56,82384,28.2815746622657,28.2897508908469,28.2243410621975,28.2570459765222,100760.392376671,0.0,1.0
2017-12-27,34.62,34.63,34.54,34.62,86338,28.3061033480092,28.3142795765904,28.2406935193598,28.3061033480092,105596.362849789,0.0,1.0
2017-12-28,34.61,34.63,34.55,34.6,66609,28.3439118642142,28.3602908944738,28.2947747734355,28.3357223490844,81334.4855517498,0.056242,1.0
2017-12-29,34.65,34.69,34.62,34.66,239076,28.3766699247334,28.4094279852526,28.352101379344,28.3848594398632,291929.3709224,0.0,1.0
2018-01-02,34.71,34.71,34.58,34.64,79212,28.4258070155122,28.4258070155122,28.3193433188248,28.3684804096036,96723.6750217717,0.0,1.0
2018-01-03,34.74,34.75,34.66,34.68,78725,28.4503755609015,28.4585650760313,28.3848594398632,28.4012384701228,96129.0122214942,0.0,1.0
2018-01-04,34.81,34.85,34.74,34.75,122544,28.5077021668101,28.5404602273293,28.4503755609015,28.4585650760313,149635.232437863,0.0,1.0
2018-01-05,34.91,34.91,34.79,34.86,54284,28.589597318108,28.589597318108,28.4913231365505,28.5486497424591,66284.7545180259,0.0,1.0
2018-01-08,34.91,34.91,34.85,34.88,66889,28.589597318108,28.589597318108,28.5404602273293,28.5650287727186,81676.3861350717,0.0,1.0
2018-01-09,34.86,34.94,34.83,34.91,80309,28.5486497424591,28.6141658634974,28.5240811970697,28.589597318108,98063.1926642865,0.0,1.0
2018-01-10,34.83,34.84,34.74,34.79,50950,28.5240811970697,28.5322707121995,28.4503755609015,28.4913231365505,62213.6954294712,0.0,1.0
2018-01-11,34.89,34.92,34.84,34.86,131525,28.5732182878484,28.5977868332378,28.5322707121995,28.5486497424591,160601.693647914,0.0,1.0
2018-01-12,35.0,35.0,34.87,34.88,50206,28.6633029542762,28.6633029542762,28.5568392575888,28.5650287727186,61305.2167366443,0.0,1.0
2018-01-16,34.94,35.05,34.91,35.05,219864,28.6141658634974,28.7042505299251,28.589597318108,28.7042505299251,268470.106612468,0.0,1.0
2018-01-17,34.97,35.05,34.93,35.02,90113,28.6387344088868,28.7042505299251,28.6059763483676,28.6796819845358,110034.597374601,0.0,1.0
2018-01-18,34.93,35.0,34.89,34.98,75937,28.6059763483676,28.6633029542762,28.5732182878484,28.6469239240166,92724.6592704172,0.0,1.0
2018-01-19,34.95,35.04,34.93,34.98,86359,28.6223553786272,28.6960610147953,28.6059763483676,28.6469239240166,105450.687411064,0.0,1.0
2018-01-22,35.04,35.04,34.98,35.03,94270,28.6960610147953,28.6960610147953,28.6469239240166,28.6878714996655,115110.59996342,0.0,1.0
2018-01-23,35.11,35.15,35.04,35.05,97720,28.7533876207039,28.7861456812231,28.6960610147953,28.7042505299251,119323.303579351,0.0,1.0
2018-01-24,35.07,35.26,35.07,35.15,131532,28.7206295601847,28.8762303476508,28.7206295601847,28.7861456812231,160610.241162497,0.0,1.0
2018-01-25,35.2,35.27,35.1,35.23,63219,28.827093256872,28.8844198627806,28.7451981055741,28.8516618022614,77195.0463465308,0.0,1.0
2018-01-26,35.24,35.27,35.17,35.22,70290,28.8598513173912,28.8844198627806,28.8025247114826,28.8434722871316,85829.2571489212,0.0,1.0
2018-01-29,35.14,35.19,35.08,35.17,83759,28.7779561660933,28.8189037417422,28.7288190753145,28.8025247114826,102275.896280217,0.0,1.0
2018-01-30,34.95,35.06,34.91,35.01,71050,28.6223553786272,28.7124400450549,28.589597318108,28.671492469406,86757.2730179378,0.0,1.0
2018-01-31,35.0,35.04,34.89,35.02,99362,28.6633029542762,28.6960610147953,28.5732182878484,28.6796819845358,121328.306285831,0.0,1.0
2018-02-01,34.86,35.0,34.86,34.95,107513,28.5486497424591,28.6633029542762,28.5486497424591,28.6223553786272,131281.276481035,0.0,1.0
2018-02-02,34.47,34.8,34.46,34.7,123787,28.2715853423939,28.5422445580304,28.2633835479807,28.4602266138982,150926.728668506,0.051684,1.0
2018-02-05,34.05,34.5,34.05,34.43,70826,27.9271099770384,28.2961907256336,27.9271099770384,28.238778164741,86354.2737498736,0.0,1.0
2018-02-06,34.34,34.34,33.9,34.02,101845,28.164962015022,28.164962015022,27.80408306084,27.9025045937987,124174.04639618,0.0,1.0
2018-02-07,34.12,34.42,34.11,34.23,139241,27.984522537931,28.2305763703278,27.9763207435178,28.0747422764765,169768.946872704,0.0,1.0
2018-02-08,33.88,34.21,33.88,34.21,66050,27.7876794720135,28.05833868765,27.7876794720135,28.05833868765,80531.1577835704,0.0,1.0
2018-02-09,33.93,33.94,33.64,33.94,110556,27.8286884440797,27.8368902384929,27.5908364060961,27.8368902384929,134794.892958674,0.0,1.0
2018-02-12,34.03,34.11,33.93,34.0,71216,27.910706388212,27.9763207435178,27.8286884440797,27.8861010049723,86829.7794506394,0.0,1.0
2018-02-13,34.07,34.08,33.96,33.98,49152,27.9435135658649,27.9517153602781,27.8532938273194,27.8696974161458,59928.3492411513,0.0,1.0
2018-02-14,34.2,34.2,33.85,33.97,47502,28.0501368932368,28.0501368932368,27.7630740887739,27.8614956217326,57916.5943532954,0.0,1.0
2018-02-15,34.37,34.38,34.16,34.29,46893,28.1895673982617,28.1977691926749,28.0173297155839,28.1239530429559,57174.0739128684,0.0,1.0
2018-02-16,34.43,34.53,34.29,34.29,74480,28.238778164741,28.3207961088733,28.1239530429559,28.1239530429559,90809.3963924349,0.0,1.0
2018-02-20,34.3,34.35,34.26,34.34,38673,28.1321548373691,28.1731638094352,28.0993476597162,28.164962015022,47151.8768351856,0.0,1.0
2018-02-21,34.25,34.45,34.23,34.36,57489,28.0911458653029,28.2551817535675,28.0747422764765,28.1813656038484,70093.198029064,0.0,1.0
2018-02-22,34.15,34.33,34.15,34.18,42495,28.0091279211707,28.1567602206088,28.0091279211707,28.0337333044104,51811.8327026922,0.0,1.0
2018-02-23,34.4,34.4,34.18,34.35,51678,28.2141727815014,28.2141727815014,28.0337333044104,28.1731638094352,63008.1630876508,0.0,1.0
2018-02-26,34.5,34.57,34.44,34.57,51467,28.2961907256336,28.3536032865262,28.2469799591543,28.3536032865262,62750.9023110828,0.0,1.0
2018-02-27,34.3,34.55,34.26,34.55,71818,28.1321548373691,28.3371996976998,28.0993476597162,28.3371996976998,87563.7651733603,0.0,1.0
2018-02-28,34.28,34.49,34.25,34.49,63164,28.1157512485426,28.2879889312204,28.0911458653029,28.2879889312204,77012.4155979022,0.0,1.0
2018-03-01,34.19,34.29,34.08,34.15,76681,28.0419350988236,28.1239530429559,27.9517153602781,28.0091279211707,93492.955488296,0.0,1.0
2018-03-02,34.14,34.14,33.98,34.1,88849,28.03733061144,28.03733061144,27.9059312881292,28.0044807806123,108188.076177349,0.044386,1.0
2018-03-05,34.22,34.23,34.08,34.1,48880,28.1030302730954,28.1112427308023,27.9880558651985,28.0044807806123,59519.3323903346,0.0,1.0
2018-03-06,34.23,34.27,34.15,34.15,76192,28.1112427308023,28.14409256163,28.0455430691469,28.0455430691469,92776.124662119,0.0,1.0
2018-03-07,34.27,34.27,34.22,34.22,63124,28.14409256163,28.14409256163,28.1030302730954,28.1030302730954,76863.7139485982,0.0,1.0
2018-03-08,34.34,34.34,34.21,34.23,27887,28.2015797655785,28.2015797655785,28.0948178153885,28.1112427308023,33956.9480844775,0.0,1.0
2018-03-09,34.45,34.45,34.28,34.36,39635,28.2919168003547,28.2919168003547,28.1523050193369,28.2180046809923,48262.0445845112,0.0,1.0
2018-03-12,34.47,34.49,34.41,34.44,59279,28.3083417157685,28.3247666311824,28.259066969527,28.2837043426477,72181.802470676,0.0,1.0
2018-03-13,34.42,34.52,34.41,34.45,33029,28.2672794272339,28.3494040043031,28.259066969527,28.2919168003547,40218.1675433789,0.0,1.0
2018-03-14,34.43,34.47,34.4,34.45,21986,28.2754918849408,28.3083417157685,28.25085451182,28.2919168003547,26771.5229528211,0.0,1.0
2018-03-15,34.42,34.45,34.36,34.45,41020,28.2672794272339,28.2919168003547,28.2180046809923,28.2919168003547,49948.5068463896,0.0,1.0
2018-03-16,34.39,34.44,34.33,34.35,33852,28.2426420541131,28.2837043426477,28.1933673078716,28.2097922232854,41220.3036022424,0.0,1.0
2018-03-19,34.27,34.31,34.2,34.22,50558,28.14409256163,28.1769423924577,28.0866053576815,28.1030302730954,61562.5697011157,0.0,1.0
2018-03-20,34.24,34.28,34.22,34.22,28303,28.1194551885092,28.1523050193369,28.1030302730954,28.1030302730954,34463.4955941825,0.0,1.0
2018-03-21,34.23,34.27,34.2,34.21,30307,28.1112427308023,28.14409256163,28.0866053576815,28.0948178153885,36903.6908092036,0.0,1.0
2018-03-22,34.13,34.23,34.06,34.2,62735,28.0291181537331,28.1112427308023,27.9716309497846,28.0866053576815,76390.0433205327,0.0,1.0
2018-03-23,33.85,34.06,33.85,34.06,62292,27.7991693379392,27.9716309497846,27.7991693379392,27.9716309497846,75850.6189291882,0.0,1.0
2018-03-26,34.1,34.12,33.98,34.08,40363,28.0044807806123,28.0209056960262,27.9059312881292,27.9880558651985,49148.502726495,0.0,1.0
2018-03-27,34.05,34.2,34.03,34.19,34303,27.9634184920777,28.0866053576815,27.9469935766638,28.0783928999746,41769.4692918504,0.0,1.0
2018-03-28,34.09,34.1,34.01,34.05,27451,27.9962683229054,28.0044807806123,27.93056866125,27.9634184920777,33426.0473291136,0.0,1.0
2018-03-29,34.26,34.29,34.06,34.14,58284,28.1358801039231,28.1605174770439,27.9716309497846,28.03733061144,70970.2284991461,0.0,1.0
2018-04-02,34.05,34.19,33.95,34.19,91458,27.9634184920777,28.0783928999746,27.8812939150084,28.0783928999746,111364.957073552,0.0,1.0
2018-04-03,34.04,34.09,33.9,34.09,33014,28.0121553223394,28.0533012614145,27.8969466929291,28.0533012614145,40118.1753802352,0.069345,1.0
2018-04-04,34.05,34.05,33.79,33.8,109623,28.0203845101544,28.0203845101544,27.8064256269638,27.8146548147789,133212.417147499,0.0,1.0
2018-04-05,34.08,34.15,34.07,34.07,60383,28.0450720735995,28.1026763883047,28.0368428857845,28.0368428857845,73376.6215540298,0.0,1.0
2018-04-06,33.99,34.18,33.93,34.05,23916,27.9710093832643,28.1273639517498,27.9216342563742,28.0203845101544,29062.4063243989,0.0,1.0
2018-04-09,34.1,34.18,34.03,34.09,20990,28.0615304492296,28.1273639517498,28.0039261345244,28.0533012614145,25506.7698925042,0.0,1.0
2018-04-10,34.24,34.26,34.14,34.21,74932,28.1767390786399,28.1931974542699,28.0944472004897,28.1520515151948,91056.3735867141,0.0,1.0
2018-04-11,34.2,34.26,34.15,34.18,29156,28.1438223273798,28.1931974542699,28.1026763883047,28.1273639517498,35429.9848968963,0.0,1.0
2018-04-12,34.21,34.26,34.16,34.2,40820,28.1520515151948,28.1931974542699,28.1109055761197,28.1438223273798,49603.9231544557,0.0,1.0
2018-04-13,34.14,34.25,34.09,34.24,36388,28.0944472004897,28.1849682664549,28.0533012614145,28.1767390786399,44218.2154763432,0.0,1.0
2018-04-16,34.27,34.27,34.11,34.21,49316,28.201426642085,28.201426642085,28.0697596370446,28.1520515151948,59928.1497865049,0.0,1.0
2018-04-17,34.33,34.35,34.25,34.31,22758,28.2508017689751,28.2672601446052,28.1849682664549,28.2343433933451,27655.2200673469,0.0,1.0
2018-04-18,34.34,34.41,34.3,34.41,47994,28.2590309567901,28.3166352714953,28.22611420553,28.3166352714953,58321.672902375,0.0,1.0
2018-04-19,34.24,34.3,34.17,34.3,37358,28.1767390786399,28.22611420553,28.1191347639347,28.22611420553,45396.9466243056,0.0,1.0
2018-04-20,34.12,34.22,34.08,34.22,51361,28.0779888248596,28.1602807030098,28.0450720735995,28.1602807030098,62413.2066912297,0.0,1.0
2018-04-23,34.02,34.12,33.99,34.11,104891,27.9956969467094,28.0779888248596,27.9710093832643,28.0697596370446,127462.153444243,0.0,1.0
2018-04-24,33.95,34.1,33.9,34.1,41810,27.9380926320042,28.0615304492296,27.8969466929291,28.0615304492296,50806.9580374275,0.0,1.0
2018-04-25,33.94,33.95,33.81,33.91,33750,27.9298634441892,27.9380926320042,27.8228840025939,27.9051758807441,41012.5528285859,0.0,1.0
2018-04-26,34.07,34.08,33.92,33.96,25944,28.0368428857845,28.0450720735995,27.9134050685592,27.9463218198192,31526.8050543654,0.0,1.0
2018-04-27,34.09,34.13,34.03,34.13,33062,28.0533012614145,28.0862180126746,28.0039261345244,28.0862180126746,40176.5043442581,0.0,1.0
2018-04-30,34.0,34.14,34.0,34.03,30470,27.9792385710793,28.0944472004897,27.9792385710793,28.0039261345244,37026.7402870227,0.0,1.0
2018-05-01,33.97,34.06,33.88,34.06,55014,27.9545510076343,28.0286136979695,27.8804883172991,28.0286136979695,66852.2838907207,0.0,1.0
2018-05-02,33.85,33.97,33.85,33.96,29127,27.8957123147568,27.9946040570839,27.8957123147568,27.9863630785566,35344.1037416504,0.0485,1.0
2018-05-03,33.87,33.94,33.79,33.86,48029,27.9121942718114,27.9698811215021,27.8462664435933,27.9039532932841,58280.7003332895,0.0,1.0
2018-05-04,34.01,34.01,33.87,33.89,62617,28.0275679711929,28.0275679711929,27.9121942718114,27.9286762288659,75982.4816833496,0.0,1.0
2018-05-07,33.96,34.01,33.95,33.95,54654,27.9863630785566,28.0275679711929,27.9781221000294,27.9781221000294,66319.7942079913,0.0,1.0
2018-05-08,33.95,33.97,33.87,33.96,33599,27.9781221000294,27.9946040570839,27.9121942718114,27.9863630785566,40770.6437880905,0.0,1.0
2018-05-09,34.0,34.01,33.91,33.91,71951,28.0193269926657,28.0275679711929,27.9451581859204,27.9451581859204,87308.8065477215,0.0,1.0
2018-05-10,34.13,34.15,34.07,34.08,71064,28.12645971352,28.1429416705745,28.0770138423564,28.0852548208837,86232.4780546105,0.0,1.0
2018-05-11,34.18,34.2,34.14,34.19,35500,28.1676646061562,28.1841465632108,28.1347006920472,28.1759055846835,43077.4086870804,0.0,1.0
2018-05-14,34.14,34.2,34.13,34.13,152870,28.1347006920472,28.1841465632108,28.12645971352,28.12645971352,185499.815943492,0.0,1.0
2018-05-15,33.95,34.11,33.93,34.11,37829,27.9781221000294,28.1099777564655,27.9616401429749,28.1099777564655,45903.5293865792,0.0,1.0
2018-05-16,34.01,34.03,33.97,34.01,28044,28.0275679711929,28.0440499282474,27.9946040570839,28.0275679711929,34029.9394146614,0.0,1.0
2018-05-17,34.01,34.02,33.94,34.02,39462,28.0275679711929,28.0358089497202,27.9698811215021,28.0358089497202,47885.0901861849,0.0,1.0
2018-05-18,33.95,33.99,33.93,33.96,39095,27.9781221000294,28.0110860141384,27.9616401429749,27.9863630785566,47439.7547217297,0.0,1.0
2018-05-21,34.07,34.09,34.02,34.02,35848,28.0770138423564,28.093495799411,28.0358089497202,28.0358089497202,43499.688637027,0.0,1.0
2018-05-22,34.06,34.13,34.05,34.08,36236,28.0687728638292,28.12645971352,28.0605318853019,28.0852548208837,43970.5065122547,0.0,1.0
2018-05-23,34.07,34.11,33.96,34.0,41595,28.0770138423564,28.1099777564655,27.9863630785566,28.0193269926657,50473.3750518059,0.0,1.0
2018-05-24,34.09,34.1225,34.031,34.09,29420,28.093495799411,28.1202789796245,28.0448740261002,28.093495799411,35699.6440443352,0.0,1.0
2018-05-25,34.12,34.15,34.07,34.11,31715,28.1182187349927,28.1429416705745,28.0770138423564,28.1099777564655,38484.5075073452,0.0,1.0
2018-05-29,34.08,34.1,33.99,34.08,43060,28.0852548208837,28.1017367779382,28.0110860141384,28.0852548208837,52251.0765652304,0.0,1.0
2018-05-30,34.14,34.15,34.04,34.04,25562,28.1347006920472,28.1429416705745,28.0522909067747,28.0522909067747,31018.1611509619,0.0,1.0
2018-05-31,34.07,34.16,34.06,34.12,43013,28.0770138423564,28.1511826491017,28.0687728638292,28.1182187349927,52194.044503025,0.0,1.0
2018-06-01,34.17,34.17,34.07,34.07,29489,28.159423627629,28.159423627629,28.0770138423564,28.0770138423564,35783.3719654454,0.0,1.0
2018-06-04,34.09,34.17,34.09,34.16,32357,28.1337760542565,28.1997984093266,28.1337760542565,28.1915456149428,39207.3260223849,0.048878,1.0
2018-06-05,34.12,34.15,34.07,34.13,29449,28.1585344374078,28.1832928205591,28.1172704654889,28.1667872317915,35683.6710459317,0.0,1.0
2018-06-06,34.15,34.15,34.06,34.08,29528,28.1832928205591,28.1832928205591,28.1090176711052,28.1255232598727,35779.3961983182,0.0,1.0
2018-06-07,34.11,34.19,34.1,34.13,27403,28.150281643024,28.2163039980941,28.1420288486402,28.1667872317915,33204.5107702016,0.0,1.0
2018-06-08,34.15,34.19,34.09,34.11,30596,28.1832928205591,28.2163039980941,28.1337760542565,28.150281643024,37073.5033217198,0.0,1.0
2018-06-11,34.14,34.2,34.11,34.12,67366,28.1750400261753,28.2245567924779,28.150281643024,28.1585344374078,81628.1090590594,0.0,1.0
2018-06-12,34.09,34.17,34.08,34.14,37092,28.1337760542565,28.1997984093266,28.1255232598727,28.1750400261753,44944.7766116235,0.0,1.0
2018-06-13,34.15,34.19,34.12,34.12,53691,28.1832928205591,28.2163039980941,28.1585344374078,28.1585344374078,65057.9640098856,0.0,1.0
2018-06-14,34.21,34.22,34.15,34.2,48955,28.2328095868617,28.2410623812454,28.1832928205591,28.2245567924779,59319.3017098573,0.0,1.0
2018-06-15,34.15,34.22,34.11,34.22,29010,28.1832928205591,28.2410623812454,28.150281643024,28.2410623812454,35151.7300092526,0.0,1.0
2018-06-18,34.12,34.14,34.05,34.1,45905,28.1585344374078,28.1750400261753,28.1007648767214,28.1420288486402,55623.5838012665,0.0,1.0
2018-06-19,34.08,34.08,33.98,34.02,38286,28.1255232598727,28.1255232598727,28.0429953160351,28.0760064935701,46391.5592945276,0.0,1.0
2018-06-20,34.03,34.13,34.03,34.1,64207,28.0842592879539,28.1667872317915,28.0842592879539,28.1420288486402,77800.314674391,0.0,1.0
2018-06-21,34.0,34.08,33.95,34.04,52013,28.0595009048026,28.1255232598727,28.0182369328838,28.0925120823376,63024.7133047658,0.0,1.0
2018-06-22,34.02,34.1,34.02,34.06,23265,28.0760064935701,28.1420288486402,28.0760064935701,28.1090176711052,28190.4515224151,0.0,1.0
2018-06-25,33.92,34.03,33.85,34.01,28412,27.9934785497325,28.0842592879539,27.9357089890461,28.0677536991863,34427.1269570108,0.0,1.0
2018-06-26,33.9,33.97,33.86,33.88,36420,27.9769729609649,28.0347425216513,27.9439617834299,27.9604673721974,44130.5069609439,0.0,1.0
2018-06-27,33.89,34.01,33.84,33.96,33768,27.9687201665812,28.0677536991863,27.9274561946623,28.0264897272675,40917.0499466543,0.0,1.0
2018-06-28,33.94,33.95,33.83,33.89,50378,28.0099841385,28.0182369328838,27.9192034002786,27.9687201665812,61043.5661636032,0.0,1.0
2018-06-29,34.0,34.05,33.92,33.92,27419,28.0595009048026,28.1007648767214,27.9934785497325,27.9934785497325,33223.8981428368,0.0,1.0
2018-07-02,33.93,33.93,33.78,33.78,55536,28.0017313441162,28.0017313441162,27.8779394283597,27.8779394283597,67293.5704168857,0.0,1.0
2018-07-03,33.73,33.87,33.73,33.8,25924,27.9653431231193,28.0814162935088,27.9653431231193,28.023379708314,31267.8630886209,0.155908,1.0
2018-07-05,33.87,33.9,33.81,33.81,35543,28.0814162935088,28.1062891157351,28.0316706490562,28.0316706490562,42869.6828328518,0.0,1.0
2018-07-06,34.02,34.06,33.87,33.9,45389,28.2057804046404,28.2389441676088,28.0814162935088,28.1062891157351,54745.2953915063,0.0,1.0
2018-07-09,34.08,34.12,34.02,34.02,38357,28.255526049093,28.2886898120614,28.2057804046404,28.2057804046404,46263.7488231072,0.0,1.0
2018-07-10,34.12,34.13,34.02,34.12,36913,28.2886898120614,28.2969807528035,28.2057804046404,28.2886898120614,44522.0888053642,0.0,1.0
2018-07-11,33.98,34.09,33.93,34.02,35625,28.1726166416719,28.2638169898351,28.1311619379614,28.2057804046404,42968.5859640534,0.0,1.0
2018-07-12,34.08,34.12,34.0,34.02,60318,28.255526049093,28.2886898120614,28.1891985231561,28.2057804046404,72751.6959489057,0.0,1.0
2018-07-13,34.12,34.15,34.07,34.08,39580,28.2886898120614,28.3135626342877,28.2472351083509,28.255526049093,47738.8528409047,0.0,1.0
2018-07-16,34.1,34.16,34.07,34.13,32989,28.2721079305772,28.3218535750298,28.2472351083509,28.2969807528035,39789.21213665,0.0,1.0
2018-07-17,34.11,34.17,34.04,34.06,91604,28.2803988713193,28.3301445157719,28.2223622861246,28.2389441676088,110486.858909506,0.0,1.0
2018-07-18,34.11,34.17,34.08,34.1,49226,28.2803988713193,28.3301445157719,28.255526049093,28.2721079305772,59373.2382502874,0.0,1.0
2018-07-19,34.11,34.16,34.05,34.05,25999,28.2803988713193,28.3218535750298,28.2306532268667,28.2306532268667,31358.3232695978,0.0,1.0
2018-07-20,34.1,34.16,34.08,34.08,30199,28.2721079305772,28.3218535750298,28.255526049093,28.255526049093,36424.0934043073,0.0,1.0
2018-07-23,34.06,34.1,34.03,34.08,26854,28.2389441676088,28.2721079305772,28.2140713453825,28.255526049093,32389.5693327351,0.0,1.0
2018-07-24,34.09,34.12,34.04,34.07,41099,28.2638169898351,28.2886898120614,28.2223622861246,28.2472351083509,49570.9730396246,0.0,1.0
2018-07-25,34.25,34.25,34.08,34.08,76714,28.3964720417088,28.3964720417088,28.255526049093,28.255526049093,92527.4976462143,0.0,1.0
2018-07-26,34.21,34.25,34.15,34.22,41989,28.3633082787403,28.3964720417088,28.3135626342877,28.3715992194825,50644.4338538846,0.0,1.0
2018-07-27,34.21,34.25,34.17,34.25,14551,28.3633082787403,28.3964720417088,28.3301445157719,28.3964720417088,17550.4812452755,0.0,1.0
2018-07-30,34.13,34.19,34.13,34.14,38072,28.2969807528035,28.3467263972561,28.2969807528035,28.3052716935456,45920.0001353948,0.0,1.0
2018-07-31,34.16,34.22,34.14,34.15,34265,28.3218535750298,28.3715992194825,28.3052716935456,28.3135626342877,41328.2413490046,0.0,1.0
2018-08-01,34.15,34.17,34.07,34.09,26602,28.3135626342877,28.3301445157719,28.2472351083509,28.2638169898351,32085.6231246526,0.0,1.0
2018-08-02,34.06,34.09,33.96,33.99,34534,28.2858427030106,28.3107568334008,28.2027956017099,28.2277097321001,41583.6308060501,0.056566,1.0
2018-08-03,34.19,34.19,33.99,33.99,24346,28.3938039347014,28.3938039347014,28.2277097321001,28.2277097321001,29315.8937743702,0.0,1.0
2018-08-06,34.13,34.17,34.07,34.09,49725,28.343975673921,28.3771945144413,28.2941474131406,28.3107568334008,59875.6599823608,0.0,1.0
2018-08-07,34.17,34.2,34.08,34.08,25178,28.3771945144413,28.4021086448315,28.3024521232707,28.3024521232707,30317.7348825717,0.0,1.0
2018-08-08,34.19,34.24,34.05,34.17,51616,28.3938039347014,28.4353274853518,28.2775379928805,28.3771945144413,62152.6810588142,0.0,1.0
2018-08-09,34.2,34.2,34.16,34.2,22008,28.4021086448315,28.4021086448315,28.3688898043112,28.4021086448315,26500.6239294479,0.0,1.0
2018-08-10,34.08,34.14,34.06,34.09,40972,28.3024521232707,28.3522803840511,28.2858427030106,28.3107568334008,49335.8580351389,0.0,1.0
2018-08-13,34.03,34.09,34.01,34.04,38805,28.2609285726204,28.3107568334008,28.2443191523602,28.2692332827504,46726.4954372148,0.0,1.0
2018-08-14,34.07,34.09,34.01,34.03,54739,28.2941474131406,28.3107568334008,28.2443191523602,28.2609285726204,65913.1976224122,0.0,1.0
2018-08-15,33.94,34.04,33.92,34.0,74788,28.1861861814498,28.2692332827504,28.1695767611896,28.2360144422302,90054.9192309862,0.0,1.0
2018-08-16,34.02,34.17,34.01,34.01,23921,28.2526238624903,28.3771945144413,28.2443191523602,28.2443191523602,28804.1359967431,0.0,1.0
2018-08-17,34.1,34.17,34.04,34.07,30788,28.3190615435308,28.3771945144413,28.2692332827504,28.2941474131406,37072.9375472484,0.0,1.0
2018-08-20,34.18,34.25,34.1,34.1,36734,28.3854992245714,28.4436321954819,28.3190615435308,28.3190615435308,44232.7298902371,0.0,1.0
2018-08-21,34.23,34.27,34.18,34.19,47728,28.4270227752217,28.460241615742,28.3854992245714,28.3938039347014,57471.0004954875,0.0,1.0
2018-08-22,34.28,34.3,34.25,34.28,20495,28.4685463258721,28.4851557461322,28.4436321954819,28.4685463258721,24678.7662410957,0.0,1.0
2018-08-23,34.22,34.34,34.21,34.28,39303,28.4187180650916,28.5183745866525,28.4104133549616,28.4685463258721,47326.155138999,0.0,1.0
2018-08-24,34.3,34.32,34.19,34.22,27775,28.4851557461322,28.5017651663923,28.3938039347014,28.4187180650916,33444.8759378596,0.0,1.0
2018-08-27,34.37,34.41,34.3,34.31,41659,28.5432887170427,28.5765075575629,28.4851557461322,28.4934604562623,50163.0994309736,0.0,1.0
2018-08-28,34.3,34.39,34.3,34.33,35876,28.4851557461322,28.5598981373028,28.4851557461322,28.5100698765224,43199.5812474042,0.0,1.0
2018-08-29,34.38,34.41,34.3,34.3,43869,28.5515934271727,28.5765075575629,28.4851557461322,28.4851557461322,52824.2398746342,0.0,1.0
2018-08-30,34.27,34.38,34.26,34.31,29360,28.460241615742,28.5515934271727,28.4519369056119,28.4934604562623,35353.4314144215,0.0,1.0
2018-08-31,34.35,34.35,34.28,34.32,25455,28.5266792967825,28.5266792967825,28.4685463258721,28.5017651663923,30651.2805399898,0.0,1.0
2018-09-04,34.18,34.3,34.15,34.27,33672,28.3854992245714,28.4851557461322,28.3605850941812,28.460241615742,40545.6656194278,0.0,1.0
2018-09-05,34.04,34.13,34.03,34.09,34055,28.3191612000524,28.3940355980549,28.3108418224966,28.3607580878316,40934.5528213546,0.06012,1.0
2018-09-06,34.04,34.15,34.04,34.06,106643,28.3191612000524,28.4106743531665,28.3191612000524,28.3357999551641,128186.272692049,0.0,1.0
2018-09-07,33.97,34.03,33.94,33.94,38135,28.2609255571616,28.3108418224966,28.2359674244941,28.2359674244941,45838.7658740965,0.0,1.0
2018-09-10,33.98,34.04,33.98,33.99,53003,28.2692449347174,28.3191612000524,28.2692449347174,28.2775643122732,63710.2952045296,0.0,1.0
2018-09-11,33.97,34.009,33.94,33.99,57158,28.2609255571616,28.2933711296293,28.2359674244941,28.2775643122732,68704.6592325057,0.0,1.0
2018-09-12,34.06,34.1,33.98,33.98,25472,28.3357999551641,28.3690774653874,28.2692449347174,28.2692449347174,30617.6752155496,0.0,1.0
2018-09-13,34.13,34.17,34.08,34.11,30398,28.3940355980549,28.4273131082782,28.3524387102757,28.3773968429432,36538.7912689337,0.0,1.0
2018-09-14,34.05,34.15,34.05,34.12,35914,28.3274805776082,28.4106743531665,28.3274805776082,28.385716220499,43169.0949941603,0.0,1.0
2018-09-17,34.04,34.13,34.04,34.06,50811,28.3191612000524,28.3940355980549,28.3191612000524,28.3357999551641,61075.482701684,0.0,1.0
2018-09-18,34.06,34.13,34.05,34.05,91843,28.3357999551641,28.3940355980549,28.3274805776082,28.3274805776082,110396.480245828,0.0,1.0
2018-09-19,34.12,34.14,34.06,34.07,25241,28.385716220499,28.4023549756107,28.3357999551641,28.3441193327199,30340.0102118283,0.0,1.0
2018-09-20,34.22,34.24,34.12,34.17,40806,28.4689099960574,28.485548751169,28.385716220499,28.4273131082782,49049.3426054381,0.0,1.0
2018-09-21,34.19,34.24,34.17,34.2,25070,28.4439518633899,28.485548751169,28.4273131082782,28.4522712409457,30134.4659882942,0.0,1.0
2018-09-24,34.17,34.18,34.1,34.18,54330,28.4273131082782,28.435632485834,28.3690774653874,28.435632485834,65305.3664596739,0.0,1.0
2018-09-25,34.17,34.24,34.12,34.24,34887,28.4273131082782,28.485548751169,28.385716220499,28.485548751169,41934.627639953,0.0,1.0
2018-09-26,34.19,34.25,34.13,34.19,63561,28.4439518633899,28.4938681287249,28.3940355980549,28.4439518633899,76401.1484915025,0.0,1.0
2018-09-27,34.18,34.23,34.14,34.15,23802,28.435632485834,28.4772293736132,28.4023549756107,28.4106743531665,28610.3135003343,0.0,1.0
2018-09-28,34.19,34.23,34.15,34.18,39386,28.4439518633899,28.4772293736132,28.4106743531665,28.435632485834,47342.4841410034,0.0,1.0
2018-10-01,34.17,34.25,34.11,34.22,52744,28.4273131082782,28.4938681287249,28.3773968429432,28.4689099960574,63398.9738367208,0.0,1.0
2018-10-02,34.04,34.13,34.02,34.07,36917,28.3848601565486,28.4599082591951,28.3681828004049,28.4098761907641,44272.0053249965,0.078971,1.0
2018-10-03,33.99,34.07,33.97,34.06,103611,28.3431667661894,28.4098761907641,28.3264894100457,28.4015375126922,124253.507699114,0.0,1.0
2018-10-04,33.79,33.94,33.75,33.89,26533,28.1763932047525,28.3014733758301,28.1430384924652,28.2597799854709,31819.192168598,0.0,1.0
2018-10-05,33.68,33.81,33.62,33.77,36783,28.0846677459623,28.1930705608962,28.0346356775312,28.1597158486088,44111.3083909675,0.0,1.0
2018-10-08,33.64,33.69,33.58,33.62,95760,28.0513130336749,28.0930064240341,28.0012809652438,28.0346356775312,114838.346288205,0.0,1.0
2018-10-09,33.65,33.73,33.61,33.64,49254,28.0596517117467,28.1263611363215,28.0262969994594,28.0513130336749,59066.9163333256,0.0,1.0
2018-10-10,33.35,33.63,33.35,33.63,70498,27.8094913695915,28.0429743556031,27.8094913695915,28.0429743556031,84543.3765311809,0.0,1.0
2018-10-11,33.26,33.42,33.14,33.36,110626,27.7344432669449,27.8678621160944,27.6343791300828,27.8178300476633,132666.112118619,0.0,1.0
2018-10-12,33.29,33.45,33.23,33.39,183768,27.7594593011604,27.8928781503099,27.7094272327294,27.8428460818789,220380.255019746,0.0,1.0
2018-10-15,33.33,33.38,33.27,33.28,29453,27.7928140134478,27.834507403807,27.7427819450168,27.7511206230886,35320.9462534096,0.0,1.0
2018-10-16,33.47,33.52,33.36,33.36,64005,27.9095555064536,27.9512488968128,27.8178300476633,27.8178300476633,76756.7706158789,0.0,1.0
2018-10-17,33.44,33.53,33.4,33.46,56377,27.8845394722381,27.9595875748846,27.8511847599507,27.9012168283818,67609.0376847341,0.0,1.0
2018-10-18,33.28,33.41,33.23,33.35,41525,27.7511206230886,27.8595234380225,27.7094272327294,27.8094913695915,49798.0610862335,0.0,1.0
2018-10-19,33.25,33.39,33.23,33.3,41760,27.7261045888731,27.8428460818789,27.7094272327294,27.7677979792323,50079.8803362097,0.0,1.0
2018-10-22,33.22,33.45,33.22,33.31,108659,27.7010885546576,27.8928781503099,27.7010885546576,27.7761366573041,130307.225034775,0.0,1.0
2018-10-23,33.24,33.26,33.07,33.12,383591,27.7177659108012,27.7344432669449,27.5760083835799,27.6177017739391,460014.161351702,0.0,1.0
2018-10-24,32.91,33.25,32.9,33.19,27716,27.4425895344305,27.7261045888731,27.4342508563586,27.676072520442,33237.8822652871,0.0,1.0
2018-10-25,33.11,33.12,32.95,32.98,57662,27.6093630958673,27.6177017739391,27.4759442467178,27.5009602809334,69150.0493282214,0.0,1.0
2018-10-26,33.06,33.1,32.91,33.0,81983,27.5676697055081,27.6010244177955,27.4425895344305,27.517637637077,98316.5428544896,0.0,1.0
2018-10-29,32.93,33.26,32.9,33.11,73385,27.4592668905741,27.7344432669449,27.4342508563586,27.6093630958673,88005.5559979109,0.0,1.0
2018-10-30,33.06,33.07,32.93,32.94,96379,27.5676697055081,27.5760083835799,27.4592668905741,27.467605568646,115580.670184951,0.0,1.0
2018-10-31,33.12,33.19,33.1,33.11,41885,27.6177017739391,27.676072520442,27.6010244177955,27.6093630958673,50229.7841925802,0.0,1.0
2018-11-01,33.27,33.35,33.14,33.16,98905,27.7427819450168,27.8094913695915,27.6343791300828,27.6510564862265,118609.927314483,0.0,1.0
2018-11-02,33.16,33.34,33.09,33.26,44185,27.6999052962392,27.850266663951,27.6414314310179,27.7834393894124,52894.5707333853,0.058581,1.0
2018-11-05,33.22,33.24,33.13,33.2,64087,27.7500257521431,27.7667325707777,27.6748450682872,27.7333189335084,76719.5734885249,0.0,1.0
2018-11-06,33.28,33.32,33.19,33.23,107238,27.800146208047,27.8335598453163,27.7249655241911,27.7583791614604,128376.326271513,0.0,1.0
2018-11-07,33.46,33.48,33.34,33.36,266710,27.9505075757588,27.9672143943935,27.850266663951,27.8669734825856,319282.810010212,0.0,1.0
2018-11-08,33.38,33.51,33.37,33.45,46218,27.8836803012202,27.9922746223454,27.8753268919029,27.9421541664415,55328.3075739643,0.0,1.0
2018-11-09,33.28,33.35,33.21,33.35,88565,27.800146208047,27.8586200732683,27.7416723428258,27.8586200732683,106022.579087977,0.0,1.0
2018-11-12,33.13,33.38,33.09,33.3,272425,27.6748450682872,27.8836803012202,27.6414314310179,27.8168530266817,326124.327985573,0.0,1.0
2018-11-13,33.15,33.25,33.08,33.15,46321,27.6915518869218,27.7750859800951,27.6330780217006,27.6915518869218,55451.6105226016,0.0,1.0
2018-11-14,33.13,33.31,33.11,33.16,34149,27.6748450682872,27.825206435999,27.6581382496525,27.6999052962392,40880.3144952898,0.0,1.0
2018-11-15,33.19,33.22,33.04,33.04,82669,27.7249655241911,27.7500257521431,27.5996643844313,27.5996643844313,98964.3831154972,0.0,1.0
2018-11-16,33.27,33.29,33.15,33.15,75835,27.7917927987297,27.8084996173643,27.6915518869218,27.6915518869218,90783.2923292132,0.0,1.0
2018-11-19,33.1,33.33,33.1,33.27,69294,27.6497848403352,27.8419132546336,27.6497848403352,27.7917927987297,82952.9565327422,0.0,1.0
2018-11-20,32.92,33.07,32.88,32.99,102493,27.4994234726234,27.6247246123833,27.4660098353541,27.5578973378447,122696.010822154,0.0,1.0
2018-11-21,33.04,33.09,32.95,32.99,68305,27.5996643844313,27.6414314310179,27.5244837005754,27.5578973378447,81769.0088026229,0.0,1.0
2018-11-23,32.99,33.06,32.8775,32.95,96017,27.5578973378447,27.6163712030659,27.4639214830248,27.5244837005754,114943.487566085,0.0,1.0
2018-11-26,33.11,33.16,33.03,33.06,191618,27.6581382496525,27.6999052962392,27.591310975114,27.6163712030659,229388.974873597,0.0,1.0
2018-11-27,33.09,33.14,33.0,33.02,142304,27.6414314310179,27.6831984776045,27.566250747162,27.5829575657967,170354.396144476,0.0,1.0
2018-11-28,33.3,33.35,33.08,33.09,107383,27.8168530266817,27.8586200732683,27.6330780217006,27.6414314310179,128549.90809241,0.0,1.0
2018-11-29,33.36,33.42,33.27,33.32,167546,27.8669734825856,27.9170939384895,27.7917927987297,27.8335598453163,200571.998372656,0.0,1.0
2018-11-30,33.35,33.41,33.24,33.24,102328,27.8586200732683,27.9087405291722,27.7667325707777,27.7667325707777,122498.486681133,0.0,1.0
2018-12-03,33.54,33.56,33.38,33.47,105810,28.0173348502974,28.034041668932,27.8836803012202,27.9588609850761,126666.844614677,0.0,1.0
2018-12-04,33.23,33.51,33.18,33.46,79059,27.8055842775126,28.0398774944161,27.7637462030655,27.998039419969,94482.1207056835,0.05651,1.0
2018-12-06,33.21,33.21,33.02,33.04,142759,27.7888490477338,27.7888490477338,27.629864364835,27.6465995946138,170608.951160812,0.0,1.0
2018-12-07,33.08,33.25,33.0,33.24,136393,27.6800700541714,27.8223195072914,27.6131291350561,27.813951892402,163001.048450022,0.0,1.0
2018-12-10,32.99,33.09,32.86,33.05,240177,27.6047615201667,27.6884376690608,27.4959825266044,27.6549672095032,287031.613158894,0.0,1.0
2018-12-11,33.04,33.18,33.01,33.18,1364052,27.6465995946138,27.7637462030655,27.6214967499455,27.7637462030655,1630156.28470925,0.0,1.0
2018-12-12,33.15,33.24,33.09,33.2,335926,27.7386433583973,27.813951892402,27.6884376690608,27.7804814328444,401459.680494029,0.0,1.0
2018-12-13,33.1,33.24,33.1,33.24,409622,27.6968052839503,27.813951892402,27.6968052839503,27.813951892402,489532.567420577,0.0,1.0
2018-12-14,32.97,33.15,32.97,33.01,173854,27.5880262903879,27.7386433583973,27.5880262903879,27.6214967499455,207770.078209513,0.0,1.0
2018-12-17,32.87,33.03,32.83,33.03,413862,27.5043501414938,27.6382319797244,27.4708796819362,27.6382319797244,494599.722226383,0.0,1.0
2018-12-18,32.94,33.06,32.86,32.94,463381,27.5629234457197,27.6633348243926,27.4959825266044,27.5629234457197,553779.07100672,0.0,1.0
2018-12-19,32.85,33.05,32.77,33.0,212168,27.487614911715,27.6549672095032,27.4206739925997,27.6131291350561,253558.514348568,0.0,1.0
2018-12-20,32.73,32.87,32.61,32.79,279260,27.387203533042,27.5043501414938,27.2867921543691,27.4374092223785,333739.068648341,0.0,1.0
2018-12-21,32.56,32.79,32.49,32.68,626639,27.2449540799221,27.4374092223785,27.1863807756962,27.345365458595,748886.042536444,0.0,1.0
2018-12-24,32.37,32.65,32.36,32.58,104725,27.0859693970232,27.3202626139268,27.0776017821338,27.2616893097009,125155.13845233,0.0,1.0
2018-12-26,32.68,32.68,32.33,32.36,513835,27.345365458595,27.345365458595,27.0524989374656,27.0776017821338,614075.823028433,0.0,1.0
2018-12-27,32.74,32.85,32.48,32.85,592083,27.3955711479315,27.487614911715,27.1780131608068,27.487614911715,707588.730869137,0.0,1.0
2018-12-28,32.63,32.755,32.57,32.73,796351,27.4266108153637,27.5316775132467,27.3761788003799,27.5106641736701,947435.077010824,0.147095,1.0
2018-12-31,32.72,32.91,32.6301,32.82,397950,27.5022588378394,27.6619602186215,27.426694868722,27.5863121961458,473449.256541974,0.0,1.0
2019-01-02,32.79,32.79,32.6214,32.64,309019,27.5610961886539,27.5610961886539,27.4193822265494,27.4350161511944,367646.226428808,0.0,1.0
2019-01-03,32.65,32.74,32.6,32.67,68641,27.443421487025,27.5190695095007,27.4013948078718,27.4602321586863,81663.6020060248,0.0,1.0
2019-01-04,32.92,32.95,32.74,32.77,113800,27.6703655544522,27.6955815619441,27.5190695095007,27.5442855169926,135390.18820072,0.0,1.0
2019-01-07,32.96,33.03,32.9,32.95,171163,27.7039868977747,27.7628242485891,27.6535548827909,27.6955815619441,203636.122873461,0.0,1.0
2019-01-08,33.0,33.06,32.94,33.06,355547,27.7376082410972,27.7880402560811,27.6871762261134,27.7880402560811,423001.539931472,0.0,1.0
2019-01-09,33.14,33.18,33.01,33.01,73687,27.8552829427261,27.8889042860487,27.7460135769279,27.7460135769279,87666.9314406544,0.0,1.0
2019-01-10,33.15,33.16,33.0,33.04,130921,27.8636882785568,27.8720936143874,27.7376082410972,27.7712295844198,155759.392174222,0.0,1.0
2019-01-11,33.1,33.15,33.08,33.12,1275188,27.8216615994036,27.8636882785568,27.8048509277423,27.8384722710649,1517117.25229613,0.0,1.0
2019-01-14,33.11,33.11,33.04,33.04,352080,27.8300669352342,27.8300669352342,27.7712295844198,27.7712295844198,418876.779101139,0.0,1.0
2019-01-15,33.14,33.17,33.06,33.06,89353,27.8552829427261,27.880498950218,27.7880402560811,27.7880402560811,106305.09214674,0.0,1.0
2019-01-16,33.24,33.25,33.1,33.11,75449,27.9393363010325,27.9477416368631,27.8216615994036,27.8300669352342,89763.2188888939,0.0,1.0
2019-01-17,33.25,33.3,33.15,33.15,176309,27.9477416368631,27.9897683160163,27.8636882785568,27.8636882785568,209758.424353961,0.0,1.0
2019-01-18,33.37,33.41,33.31,33.31,158554,28.0486056668307,28.0822270101533,27.9981736518469,27.9981736518469,188634.93760964,0.0,1.0
2019-01-22,33.27,33.3999,33.22,33.37,633067,27.9645523085244,28.0737376209644,27.9225256293712,28.0486056668307,753172.761631505,0.0,1.0
2019-01-23,33.28,33.39,33.24,33.27,187343,27.972957644355,28.065416338492,27.9393363010325,27.9645523085244,222885.799895321,0.0,1.0
2019-01-24,33.34,33.47,33.31,33.31,319557,28.0233896593389,28.1326590251371,27.9981736518469,27.9981736518469,380183.500622649,0.0,1.0
2019-01-25,33.46,33.48,33.42,33.45,155747,28.1242536893065,28.1410643609677,28.0906323459839,28.1158483534758,185295.392282052,0.0,1.0
2019-01-28,33.38,33.39,33.31,33.39,581645,28.0570110026614,28.065416338492,27.9981736518469,28.065416338492,691994.956203935,0.0,1.0
2019-01-29,33.41,33.45,33.38,33.43,191752,28.0822270101533,28.1158483534758,28.0570110026614,28.0990376818146,228131.277397755,0.0,1.0
2019-01-30,33.58,33.62,33.42,33.42,195106,28.2251177192741,28.2587390625966,28.0906323459839,28.0906323459839,232121.599816254,0.0,1.0
2019-01-31,33.74,33.75,33.6,33.62,186538,28.3596030925643,28.3680084283949,28.2419283909354,28.2587390625966,221928.074926062,0.0,1.0
2019-02-01,33.67,33.78,33.65,33.77,108008,28.3007657417498,28.3932244358868,28.2839550700885,28.3848191000562,128499.327303896,0.0,1.0
2019-02-04,33.67,33.67,33.57,33.61,142523,28.3561854830155,28.3561854830155,28.271967527913,28.305654709954,169231.133463784,0.065934,1.0
2019-02-05,33.76,33.79,33.72,33.75,130156,28.4319816426078,28.4572470291385,28.3982944605668,28.4235598470975,154546.616385511,0.0,1.0
2019-02-06,33.72,33.8,33.69,33.79,53071,28.3982944605668,28.4656688246488,28.373029074036,28.4572470291385,63016.2534051097,0.0,1.0
2019-02-07,33.64,33.71,33.57,33.71,72560,28.3309200964848,28.3898726650565,28.271967527913,28.3898726650565,86157.3994662764,0.0,1.0
2019-02-08,33.65,33.65,33.58,33.58,46826,28.339341891995,28.339341891995,28.2803893234233,28.2803893234233,55600.9700579916,0.0,1.0
2019-02-11,33.65,33.7,33.63,33.66,65168,28.339341891995,28.3814508695463,28.3224983009745,28.3477636875053,77380.1737654122,0.0,1.0
2019-02-12,33.76,33.77,33.7,33.72,177443,28.4319816426078,28.440403438118,28.3814508695463,28.3982944605668,210694.975654555,0.0,1.0
2019-02-13,33.72,33.85,33.72,33.76,75077,28.3982944605668,28.5077778022,28.3982944605668,28.4319816426078,89146.0733149068,0.0,1.0
2019-02-14,33.79,33.83,33.75,33.78,60280,28.4572470291385,28.4909342111795,28.4235598470975,28.4488252336283,71576.1857749057,0.0,1.0
2019-02-15,33.88,33.89,33.84,33.84,45974,28.5330431887308,28.5414649842411,28.4993560066898,28.4993560066898,54589.3093035088,0.0,1.0
2019-02-19,34.01,34.01,33.89,33.91,41481,28.6425265303641,28.6425265303641,28.5414649842411,28.5583085752616,49254.3424374395,0.0,1.0
2019-02-20,33.98,34.04,33.97,34.01,34034,28.6172611438333,28.6677919168948,28.6088393483231,28.6425265303641,40411.8099977295,0.0,1.0
2019-02-21,33.9245,33.99,33.91,33.99,50404,28.5705201787514,28.6256829393436,28.5583085752616,28.6256829393436,59849.4702687184,0.0,1.0
2019-02-22,34.06,34.08,33.95,33.98,43115,28.6846355079153,28.7014790989358,28.5919957573026,28.6172611438333,51194.5462787833,0.0,1.0
2019-02-25,34.08,34.1198,34.07,34.1,36767,28.7014790989358,28.7349978450666,28.6930573034256,28.7183226899563,43656.9612207358,0.0,1.0
2019-02-26,34.09,34.15,34.01,34.03,98984,28.7099008944461,28.7604316675076,28.6425265303641,28.6593701213846,117533.131598262,0.0,1.0
2019-02-27,34.06,34.07,33.98,34.02,56296,28.6846355079153,28.6930573034256,28.6172611438333,28.6509483258743,66845.6030919723,0.0,1.0
2019-02-28,34.0,34.06,33.93,34.06,42787,28.6341047348538,28.6846355079153,28.5751521662821,28.6846355079153,50805.0806362124,0.0,1.0
2019-03-01,33.99,34.07,33.98,34.01,73862,28.6256829393436,28.6930573034256,28.6172611438333,28.6425265303641,87703.3880840423,0.0,1.0
2019-03-04,33.96,34.02,33.9,34.02,39533,28.65200694557,28.7026288659685,28.6013850251714,28.7026288659685,46856.7763001878,0.061257,1.0
2019-03-05,33.96,33.98,33.9,33.98,28460,28.65200694557,28.6688809190361,28.6013850251714,28.6688809190361,33732.4223687386,0.0,1.0
2019-03-06,33.96,33.99,33.92,33.99,52794,28.65200694557,28.6773179057692,28.6182589986376,28.6773179057692,62574.4731741106,0.0,1.0
2019-03-07,33.86,33.95,33.85,33.95,47931,28.5676370782391,28.6435699588369,28.559200091506,28.6435699588369,56810.5669907242,0.0,1.0
2019-03-08,33.86,33.86,33.76,33.78,78932,28.5676370782391,28.5676370782391,28.4832672109082,28.5001411843744,93554.7281240084,0.0,1.0
2019-03-11,34.05,34.05,33.9,33.9,33765,28.7279398261678,28.7279398261678,28.6013850251714,28.6013850251714,40020.2122726795,0.0,1.0
2019-03-12,34.07,34.11,34.02,34.06,56711,28.7448137996339,28.7785617465663,28.7026288659685,28.7363768129009,67217.125964636,0.0,1.0
2019-03-13,34.12,34.16,34.09,34.11,55033,28.7869987332994,28.8207466802317,28.7616877731001,28.7785617465663,65228.2642381867,0.0,1.0
2019-03-14,34.12,34.15,34.09,34.13,18862,28.7869987332994,28.8123096934986,28.7616877731001,28.7954357200325,22356.3229346152,0.0,1.0
2019-03-15,34.24,34.24,34.13,34.13,29727,28.8882425740964,28.8882425740964,28.7954357200325,28.7954357200325,35234.1433505094,0.0,1.0
2019-03-18,34.34,34.34,34.23,34.27,45783,28.9726124414273,28.9726124414273,28.8798055873634,28.9135535342957,54264.6343397036,0.0,1.0
2019-03-19,34.31,34.39,34.2601,34.37,145526,28.9473014812281,29.0147973750928,28.90520091743,28.9979234016266,172485.75184937,0.0,1.0
2019-03-20,34.39,34.43,34.23,34.32,51032,29.0147973750928,29.0485453220251,28.8798055873634,28.9557384679612,60486.0498356104,0.0,1.0
2019-03-21,34.47,34.47,34.32,34.39,44738,29.0822932689575,29.0822932689575,28.9557384679612,29.0147973750928,53026.0404754965,0.0,1.0
2019-03-22,34.34,34.45,34.33,34.45,35242,28.9726124414273,29.0654192954913,28.9641754546942,29.0654192954913,41770.837284578,0.0,1.0
2019-03-25,34.3,34.37,34.27,34.32,34284,28.938864494495,28.9979234016266,28.9135535342957,28.9557384679612,40635.360804281,0.0,1.0
2019-03-26,34.37,34.45,34.37,34.39,42399,28.9979234016266,29.0654192954913,28.9979234016266,29.0147973750928,50253.7236827882,0.0,1.0
2019-03-27,34.45,34.48,34.37,34.44,35197,29.0654192954913,29.0907302556906,28.9979234016266,29.0569823087582,41717.5007066935,0.0,1.0
2019-03-28,34.46,34.46,34.38,34.45,28184,29.0738562822244,29.0738562822244,29.0063603883597,29.0654192954913,33405.2913577137,0.0,1.0
2019-03-29,34.52,34.52,34.44,34.5,68397,29.1244782026229,29.1244782026229,29.0569823087582,29.1076042291568,81068.0426126009,0.0,1.0
2019-04-01,34.56,34.62,34.52,34.62,56250,29.1582261495553,29.2088480699538,29.1244782026229,29.2088480699538,66670.7223556413,0.0,1.0
2019-04-02,34.49,34.5,34.45,34.5,53467,29.1692895702584,29.177746888197,29.135460298504,29.177746888197,63219.8060757797,0.083113,1.0
2019-04-03,34.51,34.55,34.48,34.51,162709,29.1862042061356,29.22003347789,29.1608322523198,29.1862042061356,192388.415785139,0.0,1.0
2019-04-04,34.56,34.56,34.5,34.51,31534,29.2284907958286,29.2284907958286,29.177746888197,29.1862042061356,37286.0524210006,0.0,1.0
2019-04-05,34.62,34.63,34.53,34.57,32090,29.2792347034603,29.2876920213989,29.2031188420128,29.2369481137673,37943.4712434169,0.0,1.0
2019-04-08,34.58,34.62,34.54,34.62,63870,29.2454054317059,29.2792347034603,29.2115761599514,29.2792347034603,75520.396021098,0.0,1.0
2019-04-09,34.59,34.59,34.55,34.56,30669,29.2538627496445,29.2538627496445,29.22003347789,29.2284907958286,36263.2695408025,0.0,1.0
2019-04-10,34.65,34.65,34.59,34.6,51965,29.3046066572761,29.3046066572761,29.2538627496445,29.2623200675831,61443.8293288925,0.0,1.0
2019-04-11,34.64,34.65,34.59,34.65,26817,29.2961493393375,29.3046066572761,29.2538627496445,29.3046066572761,31708.6341020477,0.0,1.0
2019-04-12,34.66,34.68,34.6,34.63,31396,29.3130639752147,29.3299786110919,29.2623200675831,29.2876920213989,37122.8801233505,0.0,1.0
2019-04-15,34.66,34.75,34.62,34.67,58243,29.3130639752147,29.3891798366622,29.2792347034603,29.3215212931533,68866.9864640178,0.0,1.0
2019-04-16,34.61,34.7001,34.61,34.64,36984,29.2707773855217,29.3469778201485,29.2707773855217,29.2961493393375,43730.1757702253,0.0,1.0
2019-04-17,34.63,34.73,34.6,34.68,22534,29.2876920213989,29.372265200785,29.2623200675831,29.3299786110919,26644.3808351249,0.0,1.0
2019-04-18,34.66,34.68,34.6,34.68,59684,29.3130639752147,29.3299786110919,29.2623200675831,29.3299786110919,70570.8363257119,0.0,1.0
2019-04-22,34.63,34.66,34.59,34.59,37332,29.2876920213989,29.3130639752147,29.2538627496445,29.2538627496445,44141.6537382125,0.0,1.0
2019-04-23,34.72,34.72,34.62,34.66,43670,29.3638078828464,29.3638078828464,29.2792347034603,29.3130639752147,51635.755350577,0.0,1.0
2019-04-24,34.73,34.79,34.72,34.77,63726,29.372265200785,29.4230091084166,29.3638078828464,29.4060944725394,75350.129275724,0.0,1.0
2019-04-25,34.68,34.75,34.64,34.75,45821,29.3299786110919,29.3891798366622,29.2961493393375,29.3891798366622,54179.1148596014,0.0,1.0
2019-04-26,34.75,34.81,34.7,34.7,51290,29.3891798366622,29.4399237442938,29.3468932469692,29.3468932469692,60645.7039599518,0.0,1.0
2019-04-29,34.81,34.81,34.75,34.75,66589,29.4399237442938,29.4399237442938,29.3891798366622,29.3891798366622,78735.3632479867,0.0,1.0
2019-04-30,34.8,34.83,34.76,34.77,34290,29.4314664263552,29.4568383801711,29.3976371546008,29.4060944725394,40544.7687421866,0.0,1.0
2019-05-01,34.79,34.91,34.79,34.81,30107,29.4230091084166,29.5244969236799,29.4230091084166,29.4399237442938,35598.7562706623,0.0,1.0
2019-05-02,34.58,34.71,34.56,34.66,41430,29.2984556499394,29.4086002200519,29.2815103314605,29.3662369238548,48898.4613085899,0.062727,1.0
2019-05-03,34.77,34.77,34.66,34.66,61245,29.4594361754885,29.4594361754885,29.3662369238548,29.3662369238548,72285.4516737773,0.0,1.0
2019-05-06,34.69,34.74,34.53,34.64,39816,29.3916549015731,29.4340181977702,29.2560923537422,29.3492916053759,46993.5103901235,0.0,1.0
2019-05-07,34.59,34.65,34.53,34.61,122798,29.3069283091788,29.3577642646154,29.2560923537422,29.3238736276576,144934.425579827,0.0,1.0
2019-05-08,34.54,34.62,34.54,34.57,45322,29.2645650129817,29.3323462868971,29.2645650129817,29.2899829906999,53492.0604254867,0.0,1.0
2019-05-09,34.5,34.5,34.4,34.47,40935,29.2306743760239,29.2306743760239,29.1459477836297,29.2052563983057,48314.2291495809,0.0,1.0
2019-05-10,34.49,34.54,34.4,34.47,57783,29.2222017167845,29.2645650129817,29.1459477836297,29.2052563983057,68199.3673616765,0.0,1.0
2019-05-13,34.32,34.48,34.26,34.4,76274,29.0781665097143,29.2137290575451,29.0273305542777,29.1459477836297,90023.6842348875,0.0,1.0
2019-05-14,34.39,34.44,34.32,34.32,54082,29.1374751243902,29.1798384205874,29.0781665097143,29.0781665097143,63831.1992394682,0.0,1.0
2019-05-15,34.45,34.51,34.36,34.36,31326,29.1883110798268,29.2391470352634,29.112057146672,29.112057146672,36973.0436628745,0.0,1.0
2019-05-16,34.55,34.62,34.46,34.46,31329,29.2730376722211,29.3323462868971,29.1967837390662,29.1967837390662,36976.5844638382,0.0,1.0
2019-05-17,34.46,34.55,34.45,34.5,25126,29.1967837390662,29.2730376722211,29.1883110798268,29.2306743760239,29655.3883379105,0.0,1.0
2019-05-20,34.41,34.49,34.37,34.44,28291,29.1544204428691,29.2222017167845,29.1205298059114,29.1798384205874,33390.9333546058,0.0,1.0
2019-05-21,34.47,34.52,34.41,34.41,42850,29.2052563983057,29.2476196945028,29.1544204428691,29.1544204428691,50574.4404314043,0.0,1.0
2019-05-22,34.42,34.5,34.42,34.45,71126,29.1628931021085,29.2306743760239,29.1628931021085,29.1883110798268,83947.6697811918,0.0,1.0
2019-05-23,34.41,34.44,34.33,34.35,36507,29.1544204428691,29.1798384205874,29.0866391689537,29.1035844874325,43088.006927171,0.0,1.0
2019-05-24,34.45,34.49,34.4,34.49,35755,29.1883110798268,29.2222017167845,29.1459477836297,29.2222017167845,42200.4461522722,0.0,1.0
2019-05-28,34.45,34.53,34.44,34.45,26335,29.1883110798268,29.2560923537422,29.1798384205874,29.1883110798268,31082.3311262785,0.0,1.0
2019-05-29,34.41,34.43,34.34,34.42,36390,29.1544204428691,29.171365761348,29.0951118281931,29.1628931021085,42949.915689587,0.0,1.0
2019-05-30,34.44,34.48,34.42,34.42,19131,29.1798384205874,29.2137290575451,29.1628931021085,29.1628931021085,22579.6877454655,0.0,1.0
2019-05-31,34.46,34.52,34.32,34.35,266507,29.1967837390662,29.2476196945028,29.0781665097143,29.1035844874325,314549.414143577,0.0,1.0
2019-06-03,34.49,34.55,34.44,34.44,63975,29.2222017167845,29.2730376722211,29.1798384205874,29.1798384205874,75507.5805507373,0.0,1.0
2019-06-04,34.6133,34.6167,34.4601,34.56,49251,29.3808692063613,29.3837552344286,29.2508281769762,29.3356264722475,58022.0968388132,0.06397,1.0
2019-06-05,34.67,34.68,34.61,34.63,53964,29.4289979685423,29.4374862863873,29.3780680614724,29.3950446971624,63574.4336929142,0.0,1.0
2019-06-06,34.71,34.73,34.62,34.7,57666,29.4629512399222,29.4799278756122,29.3865563793174,29.4544629220772,67935.7218392927,0.0,1.0
2019-06-07,34.89,34.929,34.81,34.81,33504,29.6157409611318,29.6488454007273,29.547834418372,29.547834418372,39470.718005474,0.0,1.0
2019-06-10,34.84,34.94,34.84,34.91,51270,29.5732993719069,29.6581825503567,29.5732993719069,29.6327175968218,60400.6599850959,0.0,1.0
2019-06-11,34.91,34.99,34.88,34.89,75601,29.6327175968218,29.7006241395816,29.6072526432869,29.6157409611318,89064.7609817287,0.0,1.0
2019-06-12,34.87,34.97,34.83,34.86,35985,29.5987643254419,29.6836475038917,29.564811054062,29.5902760075969,42393.5586027633,0.0,1.0
2019-06-13,34.95,34.97,34.87,34.89,98398,29.6666708682017,29.6836475038917,29.5987643254419,29.6157409611318,115921.672346664,0.0,1.0
2019-06-14,34.92,34.96,34.86,34.96,80111,29.6412059146668,29.6751591860467,29.5902760075969,29.6751591860467,94377.9456225085,0.0,1.0
2019-06-17,34.92,34.94,34.86,34.91,66832,29.6412059146668,29.6581825503567,29.5902760075969,29.6327175968218,78734.0922200882,0.0,1.0
2019-06-18,35.11,35.14,35.06,35.06,52247,29.8024839537214,29.8279489072563,29.7600423644965,29.7600423644965,61551.6536423113,0.0,1.0
2019-06-19,35.2,35.2596,35.0801,35.13,41553,29.8788788143262,29.9294691886823,29.7771038833649,29.8194605894113,48953.1621681429,0.0,1.0
2019-06-20,35.42,35.48,35.36,35.37,62371,30.0656218069157,30.1165517139856,30.0146918998459,30.0231802176908,73478.6339756274,0.0,1.0
2019-06-21,35.3,35.35,35.3,35.32,93627,29.963761992776,30.0062035820009,29.963761992776,29.9807386284659,110301.006288757,0.0,1.0
2019-06-24,35.34,35.37,35.3,35.35,53600,29.9977152641559,30.0231802176908,29.963761992776,30.0062035820009,63145.6090345453,0.0,1.0
2019-06-25,35.28,35.38,35.26,35.38,71352,29.946785357086,30.0316685355358,29.9298087213961,30.0316685355358,84059.0577580761,0.0,1.0
2019-06-26,35.23,35.33,35.22,35.28,145790,29.9043437678611,29.9892269463109,29.8958554500161,29.946785357086,171753.700394522,0.0,1.0
2019-06-27,35.33,35.33,35.23,35.26,73081,29.9892269463109,29.9892269463109,29.9043437678611,29.9298087213961,86095.9748853285,0.0,1.0
2019-06-28,35.39,35.39,35.28,35.28,31440,30.0401568533808,30.0401568533808,29.946785357086,29.946785357086,37039.1408217557,0.0,1.0
2019-07-01,35.45,35.55,35.4,35.44,54561,30.0910867604507,30.1759699389005,30.0486451712258,30.0825984426057,64277.753256228,0.0,1.0
2019-07-02,35.3,35.36,35.23,35.31,81708,30.1116598964115,30.1628411880202,30.0519483895348,30.1201901116797,95786.5627442122,0.174237,1.0
2019-07-03,35.42,35.45,35.34,35.39,29432,30.2140224796288,30.2396131254331,30.145780757484,30.1884318338245,34503.2324213988,0.0,1.0
2019-07-05,35.3,35.38,35.21,35.28,41050,30.1116598964115,30.1799016185564,30.0348879589986,30.0945994658753,48123.0528301992,0.0,1.0
2019-07-08,35.27,35.3,35.22,35.3,42971,30.0860692506072,30.1116598964115,30.0434181742667,30.1116598964115,50375.0475801824,0.0,1.0
2019-07-09,35.19,35.23,35.16,35.19,36567,30.0178275284624,30.0519483895348,29.9922368826581,30.0178275284624,42867.6168779997,0.0,1.0
2019-07-10,35.3,35.3,35.25,35.3,85050,30.1116598964115,30.1116598964115,30.069008820071,30.1116598964115,99704.40056537,0.0,1.0
2019-07-11,35.24,35.3,35.19,35.3,122679,30.0604786048029,30.1116598964115,30.0178275284624,30.1116598964115,143817.003609159,0.0,1.0
2019-07-12,35.27,35.27,35.23,35.25,50936,30.0860692506072,30.0860692506072,30.0519483895348,30.069008820071,59712.4438236059,0.0,1.0
2019-07-15,35.26,35.32,35.25,35.29,120310,30.0775390353391,30.1287203269478,30.069008820071,30.1031296811434,141039.816954964,0.0,1.0
2019-07-16,35.25,35.3,35.21,35.3,95356,30.069008820071,30.1116598964115,30.0348879589986,30.1116598964115,111786.158968976,0.0,1.0
2019-07-17,35.3,35.3,35.2,35.3,46065,30.1116598964115,30.1116598964115,30.0263577437305,30.1116598964115,54002.154168651,0.0,1.0
2019-07-18,35.37,35.38,35.2,35.25,79595,30.1713714032883,30.1799016185564,30.0263577437305,30.069008820071,93309.4857495662,0.0,1.0
2019-07-19,35.29,35.39,35.27,35.34,39069,30.1031296811434,30.1884318338245,30.0860692506072,30.145780757484,45800.7198787588,0.0,1.0
2019-07-22,35.35,35.38,35.29,35.33,60723,30.1543109727521,30.1799016185564,30.1031296811434,30.1372505422159,71185.7767846084,0.0,1.0
2019-07-23,35.34,35.41,35.3,35.34,36143,30.145780757484,30.2054922643607,30.1116598964115,30.145780757484,42370.5602543699,0.0,1.0
2019-07-24,35.41,35.45,35.33,35.33,30359,30.2054922643607,30.2396131254331,30.1372505422159,30.1372505422159,35589.9576339102,0.0,1.0
2019-07-25,35.36,35.41,35.3401,35.41,53298,30.1628411880202,30.2054922643607,30.1458660596366,30.2054922643607,62481.4243542984,0.0,1.0
2019-07-26,35.4,35.41,35.36,35.41,34115,30.1969620490926,30.2054922643607,30.1628411880202,30.2054922643607,39993.1290451216,0.0,1.0
2019-07-29,35.43,35.47,35.37,35.41,80975,30.2225526948969,30.2566735559693,30.1713714032883,30.2054922643607,94927.2643830785,0.0,1.0
2019-07-30,35.38,35.4,35.31,35.35,172758,30.1799016185564,30.1969620490926,30.1201901116797,30.1543109727521,202524.783455287,0.0,1.0
2019-07-31,35.31,35.41,35.2,35.36,36387,30.1201901116797,30.2054922643607,30.0263577437305,30.1628411880202,42656.6022736285,0.0,1.0
2019-08-01,35.36,35.49,35.3,35.3,45973,30.1628411880202,30.2737339865055,30.1116598964115,30.1116598964115,53894.3022597501,0.0,1.0
2019-08-02,35.25,35.34,35.16,35.31,58806,30.1184849216476,30.195383181022,30.0415866622731,30.1697504278972,68825.224953799,0.058001,1.0
2019-08-05,35.05,35.11,34.94,35.0,52649,29.9475999008155,29.9988654070651,29.8536131393579,29.9048786456075,61619.2100906807,0.0,1.0
2019-08-06,35.21,35.21,35.02,35.11,71550,30.0843079174811,30.0843079174811,29.9219671476907,29.9988654070651,83740.5170466336,0.0,1.0
2019-08-07,35.18,35.27,35.08,35.16,27751,30.0586751643563,30.1355734237308,29.9732326539403,30.0415866622731,32479.1486870877,0.0,1.0
2019-08-08,35.32,35.39,35.21,35.28,139100,30.1782946789388,30.23810443623,30.0843079174811,30.1441176747724,162799.523706313,0.0,1.0
2019-08-09,35.29,35.37,35.26,35.36,58589,30.152661925814,30.2210159341468,30.1270291726892,30.2124716831052,68571.2530153068,0.0,1.0
2019-08-12,35.25,35.29,35.2,35.22,359222,30.1184849216476,30.152661925814,30.0757636664395,30.0928521685228,420425.381055566,0.0,1.0
2019-08-13,35.33,35.36,35.18,35.2,93662,30.1868389299804,30.2124716831052,30.0586751643563,30.0757636664395,109619.906465713,0.0,1.0
2019-08-14,35.13,35.26,35.12,35.26,79412,30.0159539091483,30.1270291726892,30.0074096581067,30.1270291726892,92942.025712191,0.0,1.0
2019-08-15,35.27,35.27,35.11,35.11,40558,30.1355734237308,30.1355734237308,29.9988654070651,29.9988654070651,47468.1745685165,0.0,1.0
2019-08-16,35.38,35.38,35.26,35.26,34657,30.2295601851884,30.2295601851884,30.1270291726892,30.1270291726892,40561.7763701632,0.0,1.0
2019-08-19,35.4,35.45,35.38,35.45,59392,30.2466486872716,30.2893699424796,30.2295601851884,30.2893699424796,69511.0662254878,0.0,1.0
2019-08-20,35.42,35.45,35.37,35.4,101565,30.2637371893548,30.2893699424796,30.2210159341468,30.2466486872716,118869.400612737,0.0,1.0
2019-08-21,35.46,35.51,35.44,35.48,78359,30.2979141935212,30.3406354487292,30.280825691438,30.3150026956044,91709.6181028253,0.0,1.0
2019-08-22,35.4,35.5,35.35,35.5,130046,30.2466486872716,30.3320911976876,30.2039274320636,30.3320911976876,152202.924945444,0.0,1.0
2019-08-23,35.28,35.43,35.25,35.39,45013,30.1441176747724,30.2722814403964,30.1184849216476,30.23810443623,52682.2067619861,0.0,1.0
2019-08-26,35.38,35.39,35.3,35.35,75653,30.2295601851884,30.23810443623,30.1612061768556,30.2039274320636,88542.5763260511,0.0,1.0
2019-08-27,35.38,35.47,35.37,35.4,74169,30.2295601851884,30.3064584445628,30.2210159341468,30.2466486872716,86805.7359724913,0.0,1.0
2019-08-28,35.47,35.5,35.36,35.36,132451,30.3064584445628,30.3320911976876,30.2124716831052,30.2124716831052,155017.6830656,0.0,1.0
2019-08-29,35.57,35.58,35.52,35.53,57745,30.3919009549788,30.4004452060204,30.3491796997708,30.3577239508124,67583.4543236597,0.0,1.0
2019-08-30,35.61,35.67,35.51,35.57,69475,30.4260779591452,30.4773434653948,30.3406354487292,30.3919009549788,81311.9835334013,0.0,1.0
2019-09-03,35.58,35.6,35.49,35.55,83595,30.4004452060204,30.4175337081036,30.323546946646,30.3748124528956,97837.7151993477,0.0,1.0
2019-09-04,35.67,35.71,35.55,35.6,44608,30.5306809525221,30.5649177688411,30.4279705035649,30.4707665239637,52116.995440567,0.062425,1.0
2019-09-05,35.64,35.69,35.62,35.68,50025,30.5050033402828,30.5477993606816,30.4878849321232,30.5392401566018,58445.8549344146,0.0,1.0
2019-09-06,35.73,35.75,35.64,35.74,73993,30.5820361770006,30.5991545851602,30.5050033402828,30.5905953810804,86448.458653916,0.0,1.0
2019-09-09,35.64,35.73,35.6,35.68,71524,30.5050033402828,30.5820361770006,30.4707665239637,30.5392401566018,83563.8446442592,0.0,1.0
2019-09-10,35.52,35.59,35.46,35.59,241034,30.4022928913256,30.4622073198839,30.350937666847,30.4622073198839,281607.959985241,0.0,1.0
2019-09-11,35.59,35.59,35.52,35.53,58427,30.4622073198839,30.4622073198839,30.4022928913256,30.4108520954053,68262.1882309455,0.0,1.0
2019-09-12,35.6,35.68,35.58,35.68,42000,30.4707665239637,30.5392401566018,30.4536481158042,30.5392401566018,49069.9831533316,0.0,1.0
2019-09-13,35.5,35.64,35.47,35.6,132189,30.385174483166,30.5050033402828,30.3594968709267,30.4707665239637,154440.761977518,0.0,1.0
2019-09-16,35.54,35.54,35.47,35.52,96485,30.4194112994851,30.4194112994851,30.3594968709267,30.4022928913256,112726.602965457,0.0,1.0
2019-09-17,35.58,35.59,35.48,35.51,60728,30.4536481158042,30.4622073198839,30.3680560750065,30.3937336872458,70950.5223079886,0.0,1.0
2019-09-18,35.54,35.66,35.52,35.53,62623,30.4194112994851,30.5221217484423,30.4022928913256,30.4108520954053,73164.5132145497,0.0,1.0
2019-09-19,35.64,35.7,35.57,35.63,46426,30.5050033402828,30.5563585647613,30.4450889117244,30.496444136203,54241.0247113469,0.0,1.0
2019-09-20,35.69,35.71,35.64,35.68,41172,30.5477993606816,30.5649177688411,30.5050033402828,30.5392401566018,48102.6034854516,0.0,1.0
2019-09-23,35.67,35.74,35.63,35.7,301727,30.5306809525221,30.5905953810804,30.496444136203,30.5563585647613,352517.590640602,0.0,1.0
2019-09-24,35.68,35.75,35.59,35.73,384469,30.5392401566018,30.5991545851602,30.4622073198839,30.5820361770006,449187.79411853,0.0,1.0
2019-09-25,35.57,35.65,35.55,35.63,60865,30.4450889117244,30.5135625443625,30.4279705035649,30.496444136203,71110.5839197031,0.0,1.0
2019-09-26,35.64,35.66,35.6,35.64,413981,30.5050033402828,30.5221217484423,30.4707665239637,30.5050033402828,483667.63561427,0.0,1.0
2019-09-27,35.6,35.64,35.54,35.62,18005,30.4707665239637,30.5050033402828,30.4194112994851,30.4878849321232,21035.8344446604,0.0,1.0
2019-09-30,35.66,35.67,35.56,35.62,88084,30.5221217484423,30.5306809525221,30.4365297076446,30.4878849321232,102911.438001859,0.0,1.0
2019-10-01,35.56,35.67,35.54,35.62,45354,30.4365297076446,30.5306809525221,30.4194112994851,30.4878849321232,52988.5718080049,0.0,1.0
2019-10-02,35.3,35.49,35.29,35.49,73636,30.2837616095473,30.4467620261427,30.2751826402529,30.4467620261427,85833.1548608058,0.081516,1.0
2019-10-03,35.5,35.52,35.34,35.36,76832,30.4553409954371,30.4724989340261,30.3180774867253,30.3352354253143,89558.5441124644,0.0,1.0
2019-10-04,35.63,35.67,35.49,35.49,62968,30.5668675962655,30.6011834734435,30.4467620261427,30.4467620261427,73398.094617785,0.0,1.0
2019-10-07,35.57,35.64,35.52,35.63,90005,30.5153937804986,30.57544656556,30.4724989340261,30.5668675962655,104913.535543033,0.0,1.0
2019-10-08,35.43,35.55,35.4,35.51,63006,30.3952882103757,30.4982358419096,30.3695513024922,30.4639199647316,73442.3889831051,0.0,1.0
2019-10-09,35.49,35.52,35.42,35.52,39368,30.4467620261427,30.4724989340261,30.3867092410812,30.4724989340261,45888.9624716198,0.0,1.0
2019-10-10,35.47,35.51,35.39,35.51,36931,30.4296040875537,30.4639199647316,30.3609723331978,30.4639199647316,43048.2948851705,0.0,1.0
2019-10-11,35.54,35.6,35.47,35.47,62658,30.4896568726151,30.541130688382,30.4296040875537,30.4296040875537,73036.7458480684,0.0,1.0
2019-10-14,35.57,35.57,35.49,35.51,108360,30.5153937804986,30.5153937804986,30.4467620261427,30.4639199647316,126308.879633833,0.0,1.0
2019-10-15,35.6,35.64,35.54,35.6,52604,30.541130688382,30.57544656556,30.4896568726151,30.541130688382,61317.389297325,0.0,1.0
2019-10-16,35.64,35.65,35.56,35.56,50403,30.57544656556,30.5840255348545,30.5068148112041,30.5068148112041,58751.8130323373,0.0,1.0
2019-10-17,35.65,35.68,35.6,35.64,55908,30.5840255348545,30.6097624427379,30.541130688382,30.57544656556,65168.6677977881,0.0,1.0
2019-10-18,35.65,35.68,35.61,35.65,37349,30.5840255348545,30.6097624427379,30.5497096576765,30.5840255348545,43535.5329036915,0.0,1.0
2019-10-21,35.65,35.68,35.6,35.68,69219,30.5840255348545,30.6097624427379,30.541130688382,30.6097624427379,80684.5177129408,0.0,1.0
2019-10-22,35.66,35.72,35.62,35.63,52134,30.592604504149,30.6440783199159,30.558288626971,30.5668675962655,60769.5379367869,0.0,1.0
2019-10-23,35.7,35.75,35.65,35.65,45230,30.6269203813269,30.6698152277994,30.5840255348545,30.5840255348545,52721.9511428411,0.0,1.0
2019-10-24,35.74,35.89,35.72,35.85,46855,30.6612362585049,30.7899207979222,30.6440783199159,30.7556049207443,54616.1180808714,0.0,1.0
2019-10-25,35.74,35.76,35.7,35.7,70027,30.6612362585049,30.6783941970939,30.6269203813269,30.6269203813269,81626.3557965891,0.0,1.0
2019-10-28,35.72,35.76,35.7,35.73,66776,30.6440783199159,30.6783941970939,30.6269203813269,30.6526572892104,77836.8562793357,0.0,1.0
2019-10-29,35.74,35.79,35.72,35.73,45240,30.6612362585049,30.7041311049773,30.6440783199159,30.6526572892104,52733.6075547673,0.0,1.0
2019-10-30,35.82,35.83,35.72,35.77,55534,30.7298680128608,30.7384469821553,30.6440783199159,30.6869731663884,64732.7179917429,0.0,1.0
2019-10-31,35.89,35.96,35.8,35.96,43389,30.7899207979222,30.8499735829836,30.7127100742718,30.8499735829836,50576.0057072017,0.0,1.0
2019-11-01,35.99,36.0,35.86,35.86,41561,30.8757104908671,30.8842894601616,30.7641838900388,30.7641838900388,48445.2136070665,0.0,1.0
2019-11-04,35.86,36.01,35.86,36.01,152834,30.8093152738063,30.9381885948066,30.8093152738063,30.9381885948066,177888.641512899,0.052607,1.0
2019-11-05,35.8,35.9,35.8,35.9,93667,30.7577659454062,30.8436814927397,30.7577659454062,30.8436814927397,109022.176901662,0.0,1.0
2019-11-06,35.86,35.87,35.81,35.81,58963,30.8093152738063,30.8179068285396,30.7663575001395,30.7663575001395,68629.0221385624,0.0,1.0
2019-11-07,35.83,35.91,35.8,35.91,57885,30.7835406096062,30.852273047473,30.7577659454062,30.852273047473,67374.3016211978,0.0,1.0
2019-11-08,35.81,35.83,35.74,35.8,103496,30.7663575001395,30.7835406096062,30.706216617006,30.7577659454062,120462.48113652,0.0,1.0
2019-11-11,35.82,35.82,35.7,35.78,70069,30.7749490548729,30.7749490548729,30.6718503980726,30.7405828359394,81555.6696950108,0.0,1.0
2019-11-12,35.81,35.87,35.72,35.81,87364,30.7663575001395,30.8179068285396,30.6890335075393,30.7663575001395,101685.902856255,0.0,1.0
2019-11-13,35.78,35.82,35.76,35.76,59138,30.7405828359394,30.7749490548729,30.7233997264727,30.7233997264727,68832.7105342386,0.0,1.0
2019-11-14,35.9,35.93,35.81,35.83,65587,30.8436814927397,30.8694561569398,30.7663575001395,30.7835406096062,76338.9188983242,0.0,1.0
2019-11-15,35.97,35.98,35.81,35.93,71855,30.9038223758732,30.9124139306065,30.7663575001395,30.8694561569398,83634.4552645964,0.0,1.0
2019-11-18,35.98,36.06,35.93,36.0,85687,30.9124139306065,30.9811463684734,30.8694561569398,30.9295970400732,99733.9860588335,0.0,1.0
2019-11-19,36.0,36.03,35.98,36.0,89586,30.9295970400732,30.9553717042733,30.9124139306065,30.9295970400732,104272.163514497,0.0,1.0
2019-11-20,36.03,36.1,35.96,35.99,72099,30.9553717042733,31.0155125874068,30.8952308211398,30.9210054853399,83918.4550848534,0.0,1.0
2019-11-21,35.97,36.01,35.9,35.98,98895,30.9038223758732,30.9381885948066,30.8436814927397,30.9124139306065,115107.222230774,0.0,1.0
2019-11-22,35.95,36.09,35.91,36.03,89616,30.8866392664065,31.0069210326734,30.852273047473,30.9553717042733,104307.081525184,0.0,1.0
2019-11-25,36.1,36.1,35.99,35.99,72257,31.0155125874068,31.0155125874068,30.9210054853399,30.9210054853399,84102.3566078066,0.0,1.0
2019-11-26,36.09,36.14,36.04,36.14,336987,31.0069210326734,31.0498788063402,30.9639632590066,31.0498788063402,392230.522249678,0.0,1.0
2019-11-27,36.15,36.16,36.05,36.14,139796,31.0584703610735,31.0670619158069,30.97255481374,31.0498788063402,162713.274068186,0.0,1.0
2019-11-29,36.06,36.14,36.06,36.14,271122,30.9811463684734,31.0498788063402,30.9811463684734,31.0498788063402,315568.02978565,0.0,1.0
2019-12-02,35.88,36.1,35.87,36.1,94268,30.826498383273,31.0155125874068,30.8179068285396,31.0155125874068,109721.701049099,0.0,1.0
2019-12-03,35.89,35.95,35.79,35.89,137788,30.8784618246113,30.9300836610414,30.7924254305611,30.8784618246113,160150.830960708,0.050482,1.0
2019-12-04,35.96,36.03,35.96,35.96,77955,30.9386873004464,30.9989127762815,30.9386873004464,30.9386873004464,90607.0051640347,0.0,1.0
2019-12-05,35.99,36.0,35.87,35.99,70049,30.9644982186614,30.9731018580665,30.8612545458012,30.9644982186614,81417.8706270986,0.0,1.0
2019-12-06,36.04,36.06,35.96,36.0,81351,31.0075164156865,31.0247236944966,30.9386873004464,30.9731018580665,94554.1719851119,0.0,1.0
2019-12-09,36.03,36.1,36.03,36.07,51276,30.9989127762815,31.0591382521166,30.9989127762815,31.0333273339016,59598.0347224815,0.0,1.0
2019-12-10,36.03,36.05,36.0,36.02,75047,30.9989127762815,31.0161200550915,30.9731018580665,30.9903091368765,87227.0401711926,0.0,1.0
2019-12-11,36.15,36.16,36.01,36.01,45768,31.1021564491417,31.1107600885468,30.9817054974715,30.9817054974715,53196.092775929,0.0,1.0
2019-12-12,36.15,36.18,36.03,36.12,59441,31.1021564491417,31.1279673673568,30.9989127762815,31.0763455309267,69088.2046559604,0.0,1.0
2019-12-13,36.21,36.29,36.15,36.2,41841,31.1537782855718,31.222607400812,31.1021564491417,31.1451746461668,48631.745276998,0.0,1.0
2019-12-16,36.32,36.35,36.28,36.32,119609,31.248418319027,31.2742292372421,31.214003761407,31.248418319027,139021.400560131,0.0,1.0
2019-12-17,36.33,36.38,36.3,36.35,72897,31.2570219584321,31.3000401554572,31.231211040217,31.2742292372421,84728.0976902396,0.0,1.0
2019-12-18,36.29,36.36,36.27,36.34,130764,31.222607400812,31.2828328766471,31.205400122002,31.2656255978371,151986.843990377,0.0,1.0
2019-12-19,36.26,36.33,36.25,36.29,74930,31.1967964825969,31.2570219584321,31.1881928431919,31.222607400812,87091.0512082756,0.0,1.0
2019-12-20,36.36,36.38,36.27,36.33,68440,31.2828328766471,31.3000401554572,31.205400122002,31.2570219584321,79547.7318122832,0.0,1.0
2019-12-23,36.35,36.4,36.32,36.37,91536,31.2742292372421,31.3172474342672,31.248418319027,31.2914365160521,106392.185551858,0.0,1.0
2019-12-24,36.16,36.22,36.12,36.19,41700,31.254955364247,31.3068164627496,31.2203812985786,31.2808859134983,48244.2538287825,0.167598,1.0
2019-12-26,36.26,36.29,36.19,36.21,60086,31.341390528418,31.3673210776693,31.2808859134983,31.2981729463325,69515.6891020679,0.0,1.0
2019-12-27,36.31,36.35,36.28,36.33,113519,31.3846081105035,31.419182176172,31.3586775612522,31.4018951433377,131334.279385841,0.0,1.0
2019-12-30,36.26,36.28,36.17,36.28,76737,31.341390528418,31.3586775612522,31.2635988806641,31.3586775612522,88779.8394738439,0.0,1.0
2019-12-31,36.24,36.27,36.18,36.26,81536,31.3241034955838,31.3500340448351,31.2722423970812,31.341390528418,94331.9779420531,0.0,1.0
2020-01-02,36.41,36.41,36.22,36.22,177334,31.4710432746746,31.4710432746746,31.3068164627496,31.3068164627496,205164.184855475,0.0,1.0
2020-01-03,36.38,36.4,36.14,36.31,68367,31.4451127254233,31.4623997582575,31.2376683314128,31.3846081105035,79096.2806118075,0.0,1.0
2020-01-06,36.38,36.39,36.28,36.33,66044,31.4451127254233,31.4537562418404,31.3586775612522,31.4018951433377,76408.7170232161,0.0,1.0
2020-01-07,36.34,36.38,36.33,36.38,71447,31.4105386597548,31.4451127254233,31.4018951433377,31.4451127254233,82659.6451631902,0.0,1.0
2020-01-08,36.32,36.38,36.32,36.34,69075,31.3932516269206,31.4451127254233,31.3932516269206,31.4105386597548,79915.3916840086,0.0,1.0
2020-01-09,36.4,36.41,36.33,36.38,91961,31.4623997582575,31.4710432746746,31.4018951433377,31.4451127254233,106393.041399249,0.0,1.0
2020-01-10,36.45,36.48,36.41,36.41,75046,31.505617340343,31.5315478895943,31.4710432746746,31.4710432746746,86823.4597802114,0.0,1.0
2020-01-13,36.51,36.51,36.4,36.46,80990,31.5574784388456,31.5574784388456,31.4623997582575,31.5142608567601,93700.2905897626,0.0,1.0
2020-01-14,36.51,36.53,36.45,36.51,54697,31.5574784388456,31.5747654716798,31.505617340343,31.5574784388456,63280.9580736911,0.0,1.0
2020-01-15,36.54,36.58,36.45,36.45,46800,31.5834089880969,31.6179830537653,31.505617340343,31.505617340343,54144.6301963315,0.0,1.0
2020-01-16,36.64,36.64,36.55,36.58,69526,31.669844152268,31.669844152268,31.592052504514,31.6179830537653,80437.1700647465,0.0,1.0
2020-01-17,36.68,36.68,36.56,36.56,87238,31.7044182179364,31.7044182179364,31.6006960209311,31.6006960209311,100928.830108281,0.0,1.0
2020-01-21,36.61,36.69,36.61,36.69,126959,31.6439136030166,31.7130617343535,31.6439136030166,31.7130617343535,146883.506519147,0.0,1.0
2020-01-22,36.67,36.73,36.65,36.65,147135,31.6957747015193,31.7476358000219,31.6784876686851,31.6784876686851,170225.858203787,0.0,1.0
2020-01-23,36.72,36.75,36.62,36.7,119892,31.7389922836048,31.7649228328561,31.6525571194337,31.7217052507706,138707.435972192,0.0,1.0
2020-01-24,36.68,36.75,36.63,36.69,99878,31.7044182179364,31.7649228328561,31.6612006358509,31.7130617343535,115552.508007461,0.0,1.0
2020-01-27,36.53,36.66,36.48,36.66,106994,31.5747654716798,31.6871311851022,31.5315478895943,31.6871311851022,123785.268445006,0.0,1.0
2020-01-28,36.61,36.66,36.53,36.57,194035,31.6439136030166,31.6871311851022,31.5747654716798,31.6093395373482,224486.182054385,0.0,1.0
2020-01-29,36.66,36.74,36.54,36.67,70203,31.6871311851022,31.756279316439,31.5834089880969,31.6957747015193,81220.4161041251,0.0,1.0
2020-01-30,36.64,36.65,36.52,36.62,64331,31.669844152268,31.6784876686851,31.5661219552627,31.6525571194337,74426.8847256452,0.0,1.0
2020-01-31,36.5,36.62,36.41,36.62,537905,31.5488349224285,31.6525571194337,31.4710432746746,31.6525571194337,622321.950977729,0.0,1.0
2020-02-03,36.51,36.58,36.5,36.53,88485,31.5574784388456,31.6179830537653,31.5488349224285,31.5747654716798,102371.529976974,0.0,1.0
2020-02-04,36.6,36.66,36.53,36.55,66907,31.6771531097503,31.7290828689466,31.6165683906879,31.63387831042,77304.8067645402,0.048456,1.0
2020-02-05,36.69,36.71,36.62,36.69,75513,31.7550477485447,31.7723576682768,31.6944630294824,31.7550477485447,87248.238199452,0.0,1.0
2020-02-06,36.71,36.78,36.7,36.77,43834,31.7723576682768,31.8329423873392,31.7637027084108,31.8242874274731,50646.1042897882,0.0,1.0
2020-02-07,36.74,36.77,36.7,36.74,61448,31.798322547875,31.8242874274731,31.7637027084108,31.798322547875,70997.4407172264,0.0,1.0
2020-02-10,36.83,36.83,36.75,36.8,91319,31.8762171866695,31.8762171866695,31.806977507741,31.8502523070713,105510.599024482,0.0,1.0
2020-02-11,36.86,36.92,36.83,36.9,47367,31.9021820662676,31.9541118254639,31.8762171866695,31.9368019057318,54728.1567252452,0.0,1.0
2020-02-12,36.88,36.92,36.86,36.89,60304,31.9194919859997,31.9541118254639,31.9021820662676,31.9281469458658,69675.6552696854,0.0,1.0
2020-02-13,36.88,36.92,36.82,36.88,37869,31.9194919859997,31.9541118254639,31.8675622268034,31.9194919859997,43754.1023714466,0.0,1.0
2020-02-14,36.9,36.94,36.85,36.94,56138,31.9368019057318,31.971421745196,31.8935271064016,31.971421745196,64862.2302920138,0.0,1.0
2020-02-18,36.89,36.91,36.8,36.82,72466,31.9281469458658,31.9454568655979,31.8502523070713,31.8675622268034,83727.7134978279,0.0,1.0
2020-02-19,36.94,36.96,36.86,36.86,49354,31.971421745196,31.9887316649281,31.9021820662676,31.9021820662676,57023.9501555461,0.0,1.0
2020-02-20,36.94,36.96,36.83,36.91,56331,31.971421745196,31.9887316649281,31.8762171866695,31.9454568655979,65085.2238159433,0.0,1.0
2020-02-21,36.89,36.92,36.83,36.83,54777,31.9281469458658,31.9541118254639,31.8762171866695,31.8762171866695,63289.7215559092,0.0,1.0
2020-02-24,36.52,36.65,36.5,36.65,105055,31.6079134308218,31.7204279090805,31.5906035110897,31.7204279090805,121381.267649854,0.0,1.0
2020-02-25,36.27,36.6,36.19,36.56,158044,31.3915394341706,31.6771531097503,31.3222997552421,31.6425332702861,182605.12174055,0.0,1.0
2020-02-26,36.26,36.39,36.21,36.28,198893,31.3828844743045,31.4953989525632,31.3396096749742,31.4001943940366,229802.336554018,0.0,1.0
2020-02-27,35.87,36.15,35.87,36.02,232711,31.0453410395285,31.2876799157779,31.0453410395285,31.1751654375193,268875.885736663,0.0,1.0
2020-02-28,35.92,35.92,35.47,35.59,240814,31.0886158388587,31.0886158388587,30.6991426448864,30.803002163279,278238.147521127,0.0,1.0
2020-03-02,36.22,36.22,35.86,35.86,200100,31.3482646348403,31.3482646348403,31.0366860796624,31.0366860796624,231196.912633723,0.0,1.0
2020-03-03,36.13,36.56,36.05,36.27,135702,31.31545974046,31.688159648802,31.2461202226289,31.4368038966644,156565.26522794,0.052097,1.0
2020-03-04,36.45,36.49,36.24,36.34,80953,31.5928178117843,31.6274875706998,31.4108015774777,31.4974759747666,93398.9765515426,0.0,1.0
2020-03-05,36.26,36.5,36.16,36.28,83072,31.4281364569355,31.6361550104287,31.3414620596466,31.4454713363933,95843.7584782497,0.0,1.0
2020-03-06,36.22,36.24,36.03,36.04,82020,31.3934666980199,31.4108015774777,31.2287853431711,31.2374527829,94630.0205892004,0.0,1.0
2020-03-09,35.34,35.86,35.32,35.66,201873,30.6307320018781,31.0814388677801,30.6133971224203,30.9080900732024,232909.609197801,0.0,1.0
2020-03-10,35.52,35.66,35.26,35.65,399914,30.786745916998,30.9080900732024,30.561392484047,30.8994226334735,461398.074297848,0.0,1.0
2020-03-11,34.64,35.3,34.62,35.27,208964,30.0240112208562,30.5960622429626,30.0066763413984,30.5700599237759,241090.802516479,0.0,1.0
2020-03-12,33.11,33.94,29.0,33.85,461108,28.6978929423368,29.4172904398343,25.1355752137653,29.3392834822743,532000.238159534,0.0,1.0
2020-03-13,33.83,33.83,32.9,33.02,216314,29.3219486028165,29.3219486028165,28.5158767080303,28.6198859847769,249570.815334458,0.0,1.0
2020-03-16,32.81,33.12,31.51,32.65,631076,28.4378697504703,28.7065603820657,27.3111025857153,28.2991907148082,728099.669267863,0.0,1.0
2020-03-17,32.75,32.97,32.41,32.7,338508,28.385865112097,28.5765487861325,28.0911721613149,28.3425279134526,390551.316869166,0.0,1.0
2020-03-18,31.56,32.39,30.54,32.08,325211,27.3544397843597,28.0738372818572,26.4703609320135,27.8051466502617,375209.992999688,0.0,1.0
2020-03-19,31.52,31.85,31.16,31.3,774503,27.3197700254442,27.6057955364974,27.0077421952044,27.1290863514087,893577.601028985,0.0,1.0
2020-03-20,31.62,32.22,31.39,31.84,145551,27.406444422733,27.9264908064661,27.2070933089687,27.5971280967685,167928.482404032,0.0,1.0
2020-03-23,31.84,32.1,31.11,31.49,374286,27.5971280967685,27.8224815297195,26.9644049965599,27.2937677062575,431829.942529254,0.0,1.0
2020-03-24,32.59,32.72,32.09,32.18,247436,28.2471860764349,28.3598627929103,27.8138140899906,27.8918210475506,285477.612466585,0.0,1.0
2020-03-25,33.1,33.33,32.42,32.69,164092,28.689225502608,28.8885766163723,28.0998396010438,28.3338604737237,189320.035826908,0.0,1.0
2020-03-26,33.94,33.96,33.24,33.24,262481,29.4172904398343,29.434625319292,28.8105696588123,28.8105696588123,302835.67952053,0.0,1.0
2020-03-27,33.7,33.97,33.48,33.56,342790,29.209271886341,29.4432927590209,29.0185882123056,29.0879277301367,395491.645425165,0.0,1.0
2020-03-30,33.98,34.01,33.69,33.72,136225,29.4519601987498,29.4779625179365,29.2006044466121,29.2266067657988,157168.672942743,0.0,1.0
2020-03-31,33.78,34.06,33.77,34.05,86116,29.2786114041721,29.5212997165809,29.2699439644432,29.512632276852,99355.7529024576,0.0,1.0
2020-04-01,33.48,33.84,33.43,33.58,273214,29.0185882123056,29.3306160425454,28.9752510136612,29.1052626095944,315218.80572126,0.0,1.0
2020-04-02,33.71,33.71,33.3,33.52,114386,29.2889871962716,29.2889871962716,28.9327580431873,29.1239053936228,131651.942559859,0.081971,1.0
2020-04-03,33.39,33.7,33.3,33.62,79974,29.0109546865472,29.2802986803427,28.9327580431873,29.2107905529116,92045.638926811,0.0,1.0
2020-04-06,34.15,34.15,33.73,33.86,284572,29.6712818971425,29.6712818971425,29.3063642281293,29.4193149352048,327526.590650467,0.0,1.0
2020-04-07,34.16,34.43,34.05,34.43,244125,29.6799704130714,29.9145603431513,29.5843967378537,29.9145603431513,280974.336697023,0.0,1.0
2020-04-08,34.41,34.5,34.09,34.11,142611,29.8971833112935,29.9753799546535,29.6191508015692,29.636527833427,164137.352301891,0.0,1.0
2020-04-09,34.84,34.93,34.54,34.54,115263,30.2707894962356,30.3489861395955,30.010134018369,30.010134018369,132661.320924563,0.0,1.0
2020-04-13,34.56,34.82,34.51,34.82,225290,30.0275110502268,30.2534124643778,29.9840684705824,30.2534124643778,259296.296219037,0.0,1.0
2020-04-14,34.96,34.99,34.78,34.78,110463,30.3750516873822,30.4011172351689,30.2186584006623,30.2186584006623,127136.787115466,0.0,1.0
2020-04-15,34.78,34.86,34.6,34.65,144987,30.2186584006623,30.2881665280933,30.0622651139423,30.1057076935868,166871.996537394,0.0,1.0
2020-04-16,34.78,34.87,34.7,34.79,361285,30.2186584006623,30.2968550440222,30.1491502732312,30.2273469165912,415818.999420722,0.0,1.0
2020-04-17,35.03,35.13,34.85,34.91,402202,30.4358712988844,30.5227564581732,30.2794780121645,30.3316091077378,462912.19730964,0.0,1.0
2020-04-20,34.82,34.99,34.78,34.81,273717,30.2534124643778,30.4011172351689,30.2186584006623,30.2447239484489,315033.087630104,0.0,1.0
2020-04-21,34.59,34.82,34.44,34.75,226919,30.0535765980135,30.2534124643778,29.9232488590802,30.1925928528756,261171.184880498,0.0,1.0
2020-04-22,34.78,34.88,34.67,34.77,79886,30.2186584006623,30.3055435599511,30.1230847254445,30.2099698847334,91944.3558069774,0.0,1.0
2020-04-23,34.85,34.98,34.69,34.69,66625,30.2794780121645,30.39242871924,30.1404617573023,30.1404617573023,76681.6802148044,0.0,1.0
2020-04-24,34.92,34.94,34.76,34.89,69376,30.3402976236667,30.3576746555244,30.2012813688045,30.31423207588,79847.9286541429,0.0,1.0
2020-04-27,35.05,35.09,34.95,35.02,419874,30.4532483307422,30.4880023944577,30.3663631714533,30.4271827829555,483251.689283464,0.0,1.0
2020-04-28,35.06,35.35,35.0,35.12,305511,30.4619368466711,30.7139038086087,30.4098057510977,30.5140679422444,351626.218448107,0.0,1.0
2020-04-29,35.39,35.47,35.23,35.33,393873,30.7486578723243,30.8181659997553,30.6096416174621,30.6965267767509,453325.980206314,0.0,1.0
2020-04-30,35.24,35.32,35.09,35.15,174505,30.618330133391,30.6878382608221,30.4880023944577,30.540133490031,200845.577574251,0.0,1.0
2020-05-01,34.9,35.08,34.8,34.95,746355,30.3229205918089,30.4793138785288,30.23603543252,30.3663631714533,859013.214810062,0.0,1.0
2020-05-04,34.9,34.9,34.75,34.85,301027,30.3662554338558,30.3662554338558,30.2357414420197,30.3227507699104,345970.951962911,0.049876,1.0
2020-05-05,34.95,35.06,34.9,34.9,288869,30.4097600978011,30.5054703584809,30.3662554338558,30.3662554338558,331997.737487249,0.0,1.0
2020-05-06,34.77,34.99,34.75,34.96,92422,30.2531433075979,30.4445638289574,30.2357414420197,30.4184610305902,106220.795218755,0.0,1.0
2020-05-07,35.0,35.05,34.85,34.85,135056,30.4532647617465,30.4967694256918,30.3227507699104,30.3227507699104,155220.139350633,0.0,1.0
2020-05-08,35.09,35.17,35.03,35.03,256304,30.5315731568481,30.6011806191607,30.4793675601137,30.4793675601137,294570.715822508,0.0,1.0
2020-05-11,35.11,35.13,35.0,35.0,125243,30.5489750224263,30.5663768880044,30.4532647617465,30.4532647617465,143942.038211492,0.0,1.0
2020-05-12,34.95,35.18,34.95,35.09,361200,30.4097600978011,30.6098815519498,30.4097600978011,30.5315731568481,415127.904968669,0.0,1.0
2020-05-13,34.84,35.04,34.76,35.04,137375,30.3140498371214,30.4880684929028,30.2444423748088,30.4880684929028,157885.370833529,0.0,1.0
2020-05-14,34.93,34.93,34.57,34.72,81572,30.392358232223,30.392358232223,30.0791246518165,30.2096386436525,93750.8678408201,0.0,1.0
2020-05-15,34.96,34.96,34.81,34.93,47261,30.4184610305902,30.4184610305902,30.2879470387542,30.392358232223,54317.1647749841,0.0,1.0
2020-05-18,35.3,35.35,35.19,35.27,233515,30.7142927454186,30.757797409364,30.6185824847388,30.6881899470514,268379.271120594,0.0,1.0
2020-05-19,35.25,35.35,35.17,35.2,151476,30.6707880814733,30.757797409364,30.6011806191607,30.6272834175279,174091.679216595,0.0,1.0
2020-05-20,35.45,35.52,35.35,35.4,121635,30.8448067372547,30.9057132667782,30.757797409364,30.8013020733093,139795.356370055,0.0,1.0
2020-05-21,35.46,35.64,35.36,35.52,103030,30.8535076700437,31.010124460247,30.766498342153,30.9057132667782,118412.591497569,0.0,1.0
2020-05-22,35.43,35.44,35.31,35.44,38563,30.8274048716765,30.8361058044656,30.7229936782077,30.8361058044656,44320.5354355116,0.0,1.0
2020-05-26,35.66,35.71,35.52,35.58,204226,31.0275263258251,31.0710309897705,30.9057132667782,30.9579188635126,234717.363012545,0.0,1.0
2020-05-27,35.81,35.83,35.62,35.65,596924,31.1580403176612,31.1754421832393,30.9927225946689,31.0188253930361,686045.984345287,0.0,1.0
2020-05-28,35.83,35.95,35.74,35.89,162067,31.1754421832393,31.2798533767082,31.0971337881377,31.2276477799738,186263.937360347,0.0,1.0
2020-05-29,35.92,35.94,35.72,35.75,125286,31.253750578341,31.2711524439191,31.0797319225596,31.1058347209268,143991.458200179,0.0,1.0
2020-06-01,35.96,36.08,35.92,35.92,122359,31.2885543094973,31.3929655029661,31.253750578341,31.253750578341,140627.451063292,0.0,1.0
2020-06-02,36.13,36.14,36.03,36.06,203605,31.4776743042274,31.4863866414276,31.3905509322256,31.4166879438262,233697.336687039,0.047356,1.0
2020-06-03,36.32,36.36,36.24,36.27,389534,31.6432087110307,31.6780580598314,31.5735100134293,31.5996470250298,447106.202446154,0.0,1.0
2020-06-04,36.22,36.29,36.16,36.26,154934,31.5560853390289,31.6170716994302,31.5038113158279,31.5909346878296,177832.878182117,0.0,1.0
2020-06-05,36.53,36.58,36.45,36.55,400805,31.8261677922343,31.8697294782352,31.7564690946329,31.8435924666347,460043.029546666,0.0,1.0
2020-06-08,36.73,36.73,36.53,36.59,270523,32.0004145362378,32.0004145362378,31.8261677922343,31.8784418154354,310505.658567265,0.0,1.0
2020-06-09,36.64,36.69,36.55,36.63,163881,31.9220035014362,31.9655651874371,31.8435924666347,31.9132911642361,188102.223587872,0.0,1.0
2020-06-10,36.56,36.72,36.52,36.67,111923,31.8523048038348,31.9917021990376,31.8174554550342,31.9481405130368,128464.954269412,0.0,1.0
2020-06-11,35.83,36.33,35.83,36.33,133432,31.2163041882222,31.6519210482309,31.2163041882222,31.6519210482309,153152.933517473,0.0,1.0
2020-06-12,36.13,36.25,35.87,36.25,94863,31.4776743042274,31.5822223506295,31.2511535370229,31.5822223506295,108883.526682265,0.0,1.0
2020-06-15,36.16,36.25,35.79,35.85,105418,31.5038113158279,31.5822223506295,31.1814548394215,31.2337288626225,120998.530678885,0.0,1.0
2020-06-16,36.38,36.53,36.28,36.53,102109,31.6954827342317,31.8261677922343,31.60835936223,31.8261677922343,117200.468317462,0.0,1.0
2020-06-17,36.31,36.47,36.3,36.38,296840,31.6344963738305,31.7738937690333,31.6257840366303,31.6954827342317,340712.248825819,0.0,1.0
2020-06-18,36.4,36.4,36.11,36.22,177545,31.7129074086321,31.7129074086321,31.460249629827,31.5560853390289,203785.730419687,0.0,1.0
2020-06-19,36.36,36.55,36.25,36.43,221497,31.6780580598314,31.8435924666347,31.5822223506295,31.7390444202326,254233.731903289,0.0,1.0
2020-06-22,36.44,36.44,36.3,36.38,186826,31.7477567574328,31.7477567574328,31.6257840366303,31.6954827342317,214438.440234242,0.0,1.0
2020-06-23,36.48,36.58,36.43,36.58,308016,31.7826061062335,31.8697294782352,31.7390444202326,31.8697294782352,353540.035151372,0.0,1.0
2020-06-24,36.21,36.41,36.04,36.39,195592,31.5473730018288,31.7216197458322,31.3992632694258,31.7041950714319,224500.034268763,0.0,1.0
2020-06-25,36.36,36.36,36.11,36.17,77446,31.6780580598314,31.6780580598314,31.460249629827,31.5125236530281,88892.3353408043,0.0,1.0
2020-06-26,36.15,36.35,36.06,36.35,286329,31.4950989786277,31.6693457226312,31.4166879438262,31.6693457226312,328647.747924969,0.0,1.0
2020-06-29,36.18,36.239,36.04,36.09,125533,31.5212359902282,31.5726387797093,31.3992632694258,31.4428249554267,144086.480029146,0.0,1.0
2020-06-30,36.41,36.42,36.21,36.28,188686,31.7216197458322,31.7303320830324,31.5473730018288,31.60835936223,216573.343828152,0.0,1.0
2020-07-01,36.46,36.46,36.33,36.37,114102,31.7651814318331,31.7651814318331,31.6519210482309,31.6867703970315,130966.005307653,0.0,1.0
2020-07-02,36.38,36.56,36.35,36.39,126199,31.8097964394015,31.9671841073259,31.7835651614141,31.8185401987306,144330.367808112,0.131209,1.0
2020-07-06,36.61,36.75,36.57,36.61,169527,32.0109029039716,32.1333155345796,31.9759278666551,32.0109029039716,193883.424301349,0.0,1.0
2020-07-07,36.6,36.68,36.49,36.49,143300,32.0021591446425,32.0721092192756,31.905977792022,31.905977792022,163888.31691933,0.0,1.0
2020-07-08,36.69,36.7,36.5,36.6,135203,32.0808529786047,32.0895967379339,31.9147215513511,32.0021591446425,154627.99799333,0.0,1.0
2020-07-09,36.67,36.74,36.48,36.72,124000,32.0633654599465,32.1245717752504,31.8972340326928,32.1070842565921,141815.431249106,0.0,1.0
2020-07-10,36.73,36.73,36.51,36.62,96749,32.1158280159213,32.1158280159213,31.9234653106803,32.0196466633008,110649.20288645,0.0,1.0
2020-07-13,36.53,36.87,36.51,36.63,104164,31.9409528293385,32.2382406465292,31.9234653106803,32.0283904226299,119129.53694058,0.0,1.0
2020-07-14,36.81,36.81,36.5,36.5,110000,32.1857780905544,32.1857780905544,31.9147215513511,31.9147215513511,125804.011591949,0.0,1.0
2020-07-15,36.88,36.93,36.81,36.88,131498,32.2469844058583,32.290703202504,32.1857780905544,32.2469844058583,150390.690148347,0.0,1.0
2020-07-16,36.88,36.93,36.8,36.93,111585,32.2469844058583,32.290703202504,32.1770343312252,32.290703202504,127616.733031706,0.0,1.0
2020-07-17,36.99,37.0,36.87,36.97,64902,32.3431657584789,32.351909517808,32.2382406465292,32.3256782398206,74226.6541849151,0.0,1.0
2020-07-20,37.02,37.15,36.95,37.0,139669,32.3693970364663,32.483065907745,32.3081907211623,32.351909517808,159735.640863963,0.0,1.0
2020-07-21,37.12,37.22,37.1,37.2,116104,32.4568346297576,32.544272223049,32.4393471110994,32.5267847043907,132784.99056247,0.0,1.0
2020-07-22,37.16,37.24,37.15,37.19,115918,32.4918096670742,32.5617597417073,32.483065907745,32.5180409450616,132572.267415596,0.0,1.0
2020-07-23,37.14,37.305,37.07,37.19,96262,32.4743221484159,32.6185941773467,32.4131158331119,32.5180409450616,110092.234216947,0.0,1.0
2020-07-24,37.06,37.0967,36.97,37.09,105222,32.4043720737828,32.4364616705207,32.3256782398206,32.4306033517702,120339.542797528,0.0,1.0
2020-07-27,37.17,37.17,37.06,37.07,182486,32.5005534264033,32.5005534264033,32.4043720737828,32.4131158331119,208704.280539713,0.0,1.0
2020-07-28,37.0895,37.22,37.05,37.22,64618,32.4301661638038,32.544272223049,32.3956283144537,32.544272223049,73901.8511004414,0.0,1.0
2020-07-29,37.31,37.31,37.06,37.08,129480,32.6229660570112,32.6229660570112,32.4043720737828,32.4218595924411,148082.758372051,0.0,1.0
2020-07-30,37.23,37.23,37.02,37.16,105633,32.5530159823781,32.5530159823781,32.3693970364663,32.4918096670742,120809.592331749,0.0,1.0
2020-07-31,37.17,37.23,37.02,37.18,64234,32.5005534264033,32.5530159823781,32.3693970364663,32.5092971857325,73462.6807327023,0.0,1.0
2020-08-03,37.24,37.3,37.14,37.14,83953,32.5617597417073,32.6142222976821,32.4743221484159,32.4743221484159,96014.7653198081,0.0,1.0
2020-08-04,37.39,37.4,37.24,37.25,128122,32.7303577834676,32.7391115566111,32.5990511863155,32.6078049594589,146362.029150189,0.042821,1.0
2020-08-05,37.43,37.4768,37.39,37.39,309351,32.7653728760416,32.806340534353,32.7303577834676,32.7303577834676,353391.611742246,0.0,1.0
2020-08-06,37.53,37.546,37.36,37.36,56469,32.8529106074764,32.8669166445059,32.7040964640372,32.7040964640372,64508.1830137057,0.0,1.0
2020-08-07,37.48,37.61,37.4,37.48,60862,32.809141741759,32.9229407926242,32.7391115566111,32.809141741759,69526.5904227125,0.0,1.0
2020-08-10,37.48,37.55,37.4216,37.48,97883,32.809141741759,32.8704181537633,32.758019706601,32.809141741759,111818.067929847,0.0,1.0
2020-08-11,37.38,37.559,37.33,37.44,158113,32.7216040103242,32.8782965495924,32.6778351446068,32.774126649185,180622.683965469,0.0,1.0
2020-08-12,37.53,37.566,37.44,37.49,64167,32.8529106074764,32.8844241907929,32.774126649185,32.8178955149024,73302.1052159672,0.0,1.0
2020-08-13,37.43,37.54,37.35,37.5,116636,32.7653728760416,32.8616643806198,32.6953426908937,32.8266492880459,133240.830083525,0.0,1.0
2020-08-14,37.38,37.42,37.2701,37.39,277578,32.7216040103242,32.7566191028981,32.6254000434773,32.7303577834676,317095.263322857,0.0,1.0
2020-08-17,37.4,37.49,37.36,37.36,127093,32.7391115566111,32.8178955149024,32.7040964640372,32.7040964640372,145186.536042092,0.0,1.0
2020-08-18,37.43,37.5589,37.4229,37.54,61559,32.7653728760416,32.878209011861,32.7591576971097,32.8616643806198,70322.8185046788,0.0,1.0
2020-08-19,37.41,37.56,37.4,37.56,107725,32.7478653297546,32.8791719269068,32.7391115566111,32.8791719269068,123061.219698444,0.0,1.0
2020-08-20,37.36,37.467,37.24,37.4,122703,32.7040964640372,32.7977618366724,32.5990511863155,32.7391115566111,140171.555726695,0.0,1.0
2020-08-21,37.4,37.47,37.3,37.42,74448,32.7391115566111,32.8003879686155,32.6515738251763,32.7566191028981,85046.7550161039,0.0,1.0
2020-08-24,37.55,37.6,37.469,37.5,213691,32.8704181537633,32.9141870194807,32.7995125913011,32.8266492880459,244113.02017712,0.0,1.0
2020-08-25,37.49,37.7,37.4659,37.62,99560,32.8178955149024,33.0017247509155,32.7967989216267,32.9316945657677,113733.81325762,0.0,1.0
2020-08-26,37.69,37.69,37.5,37.6,61813,32.992970977772,32.992970977772,32.8266492880459,32.9141870194807,70612.9790969593,0.0,1.0
2020-08-27,37.59,37.76,37.53,37.76,91999,32.9054332463372,33.0542473897764,32.8529106074764,33.0542473897764,105096.394996864,0.0,1.0
2020-08-28,37.7,37.71,37.54,37.68,59270,33.0017247509155,33.010478524059,32.8616643806198,32.9842172046285,67707.9460805458,0.0,1.0
2020-08-31,37.66,37.72,37.5,37.68,485494,32.9667096583416,33.0192322972024,32.8266492880459,32.9842172046285,554611.128301476,0.0,1.0
2020-09-01,37.7485,37.78,37.62,37.62,137923,33.0441805506614,33.0717549360633,32.9316945657677,32.9316945657677,157558.343972787,0.0,1.0
2020-09-02,37.99,38.0,37.7593,37.91,91180,33.2964310283185,33.3051955534641,33.0942334332084,33.2263148271533,104033.017744573,0.046662,1.0
2020-09-03,37.59,37.97,37.5,37.97,133960,32.9458500224925,33.2789019780272,32.8669692961817,33.2789019780272,152843.420235391,0.0,1.0
2020-09-04,37.43,37.51,37.2,37.4,122157,32.8056176201622,32.8757338213274,32.6040335418123,32.7793240447252,139376.6324701,0.0,1.0
2020-09-08,37.16,37.4,37.11,37.4,135326,32.5689754412297,32.7793240447252,32.5251528155014,32.7793240447252,154401.975864247,0.0,1.0
2020-09-09,37.41,37.4899,37.2779,37.35,106039,32.7880885698709,32.8581171257846,32.6723091926969,32.735501418997,120986.5888201,0.0,1.0
2020-09-10,37.23,37.49,37.15,37.41,72595,32.6303271172492,32.8582047710361,32.560210916084,32.7880885698709,82828.2180650061,0.0,1.0
2020-09-11,37.28,37.43,37.1701,37.34,61272,32.6741497429774,32.8056176201622,32.5778276116268,32.7267368938513,69909.0925997529,0.0,1.0
2020-09-14,37.44,37.4799,37.33,37.33,77259,32.8143821453078,32.849352600639,32.7179723687057,32.7179723687057,88149.670080368,0.0,1.0
2020-09-15,37.52,37.59,37.5,37.54,370439,32.884498346473,32.9458500224925,32.8669692961817,32.9020273967643,422657.23909061,0.0,1.0
2020-09-16,37.55,37.65,37.5,37.65,87360,32.9107919219099,32.9984371733664,32.8669692961817,32.9984371733664,99674.5386067766,0.0,1.0
2020-09-17,37.44,37.5,37.35,37.42,89099,32.8143821453078,32.8669692961817,32.735501418997,32.7968530950165,101658.673481286,0.0,1.0
2020-09-18,37.31,37.4881,37.23,37.4,150127,32.7004433184144,32.8565395112584,32.6303271172492,32.7793240447252,171289.37107852,0.0,1.0
2020-09-21,37.06,37.25,36.9101,37.08,290990,32.4813301897732,32.6478561675405,32.3499499578399,32.4988592400645,332008.859766322,0.0,1.0
2020-09-22,37.11,37.12,36.94,37.0,107148,32.5251528155014,32.5339173406471,32.3761558880254,32.4287430388993,122251.916925811,0.0,1.0
2020-09-23,36.86,37.11,36.8101,37.07,87272,32.3060396868602,32.5251528155014,32.2623047063834,32.4900947149188,99574.1338517696,0.0,1.0
2020-09-24,36.88,36.944,36.7,36.73,84435,32.3235687371515,32.3796616980837,32.1658072845298,32.1921008599668,96337.2214659246,0.0,1.0
2020-09-25,37.0,37.0,36.7,36.79,56407,32.4287430388993,32.4287430388993,32.1658072845298,32.2446880108407,64358.3069962504,0.0,1.0
2020-09-28,37.19,37.21,37.1072,37.11,131099,32.5952690166666,32.6127980669579,32.5226987484606,32.5251528155014,149579.124734544,0.0,1.0
2020-09-29,37.18,37.225,37.1404,37.22,246389,32.586504491521,32.6259448546764,32.5517969719442,32.6215625921036,281120.763424737,0.0,1.0
2020-09-30,37.17,37.2838,37.15,37.18,70382,32.5777399663753,32.6774802625328,32.560210916084,32.586504491521,80303.2666692095,0.0,1.0
2020-10-01,37.29,37.33,37.16,37.16,68572,32.6829142681231,32.7179723687057,32.5689754412297,32.5689754412297,78238.1234128191,0.0,1.0
2020-10-02,37.17,37.17,37.03,37.12,183116,32.642772742956,32.642772742956,32.5198244463724,32.5988626370333,208512.364240527,0.0742,1.0
2020-10-05,37.33,37.33,37.17,37.22,132242,32.7832850819087,32.7832850819087,32.642772742956,32.6866828488787,150582.647457873,0.0,1.0
2020-10-06,37.2,37.41,37.17,37.33,90051,32.6691188065097,32.8535412513851,32.642772742956,32.7832850819087,102540.176239235,0.0,1.0
2020-10-07,37.35,37.37,37.2,37.2,75598,32.8008491242778,32.8184131666469,32.6691188065097,32.6691188065097,86082.689179839,0.0,1.0
2020-10-08,37.49,37.51,37.3922,37.45,72399,32.9237974208615,32.9413614632306,32.8379092536766,32.8886693361233,82440.0197615169,0.0,1.0
2020-10-09,37.57,37.59,37.49,37.56,117107,32.9940535903378,33.0116176327069,32.9237974208615,32.9852715691533,133348.573795384,0.0,1.0
2020-10-12,37.79,37.81,37.63,37.63,81895,33.1872580563978,33.2048220987669,33.0467457174451,33.0467457174451,93253.020323063,0.0,1.0
2020-10-13,37.63,37.7451,37.62,37.62,233650,33.0467457174451,33.1478267812792,33.0379636962606,33.0379636962606,266054.926411669,0.0,1.0
2020-10-14,37.6,37.74,37.6,37.74,103371,33.0203996538915,33.1433479504751,33.0203996538915,33.1433479504751,117707.527490266,0.0,1.0
2020-10-15,37.58,37.7,37.41,37.7,105601,33.0028356115224,33.1082198657369,32.8535412513851,33.1082198657369,120246.806265776,0.0,1.0
2020-10-16,37.6,37.67,37.55,37.65,459439,33.0203996538915,33.0818738021833,32.9764895479687,33.0643097598142,523158.610467155,0.0,1.0
2020-10-19,37.43,37.63,37.4,37.63,73826,32.8711052937542,33.0467457174451,32.8447592302006,33.0467457174451,84064.9304398369,0.0,1.0
2020-10-20,37.48,37.559,37.41,37.41,86867,32.9150153996769,32.9843933670348,32.8535412513851,32.8535412513851,98914.5871714208,0.0,1.0
2020-10-21,37.43,37.55,37.41,37.46,246215,32.8711052937542,32.9764895479687,32.8535412513851,32.8974513573078,280362.566687135,0.0,1.0
2020-10-22,37.35,37.44,37.3,37.44,94075,32.8008491242778,32.8798873149387,32.7569390183551,32.8798873149387,107122.264935492,0.0,1.0
2020-10-23,37.5,37.5,37.38,37.49,65047,32.932579442046,32.932579442046,32.8271951878315,32.9237974208615,74068.3706325694,0.0,1.0
2020-10-26,37.3,37.44,37.17,37.4,125702,32.7569390183551,32.8798873149387,32.642772742956,32.8447592302006,143135.61463642,0.0,1.0
2020-10-27,37.3,37.34,37.26,37.32,88234,32.7569390183551,32.7920671030933,32.7218109336169,32.7745030607242,100471.176447709,0.0,1.0
2020-10-28,36.77,37.135,36.77,37.11,134393,32.2914918955742,32.6120356688101,32.2914918955742,32.5900806158487,153031.969720708,0.0,1.0
2020-10-29,36.94,36.99,36.76,36.76,211638,32.4407862557115,32.4846963616342,32.2827098743896,32.2827098743896,240990.081386316,0.0,1.0
2020-10-30,36.81,36.87,36.65,36.84,167422,32.3266199803124,32.3793121074196,32.1861076413596,32.352966043866,190641.762849109,0.0,1.0
2020-11-02,36.91,36.99,36.84,36.99,138122,32.4144401921578,32.4846963616342,32.352966043866,32.4846963616342,157278.144856977,0.0,1.0
2020-11-03,37.13,37.15,36.88,37.06,186176,32.6496183284694,32.6672049798717,32.4297851859399,32.5880650485611,211724.217124227,0.047795,1.0
2020-11-04,37.46,37.54,37.17,37.17,110985,32.9397980766082,33.0101446822176,32.6847916312741,32.6847916312741,126215.045105343,0.0,1.0
2020-11-05,37.705,37.7398,37.55,37.55,223560,33.155234556287,33.1858353297271,33.0189380079188,33.0189380079188,254238.279801329,0.0,1.0
2020-11-06,37.65,37.71,37.56,37.71,141166,33.1068712649306,33.1596312191376,33.02773133362,33.1596312191376,160537.667768985,0.0,1.0
2020-11-09,37.77,38.495,37.765,38.04,415054,33.2123911733447,33.84990728668,33.2079945104941,33.4498109672765,472010.26563187,0.0,1.0
2020-11-10,37.77,37.83,37.7,37.83,152533,33.2123911733447,33.2651511275517,33.1508378934364,33.2651511275517,173464.517502845,0.0,1.0
2020-11-11,37.9,37.9,37.791,37.88,113756,33.32670440746,33.32670440746,33.2308571573172,33.3091177560576,129366.298788155,0.0,1.0
2020-11-12,37.8,37.91,37.75,37.88,153233,33.2387711504482,33.3354977331612,33.1948045219423,33.3091177560576,174260.575813191,0.0,1.0
2020-11-13,37.95,38.01,37.8,37.8,116373,33.3706710359659,33.4234309901729,33.2387711504482,33.2387711504482,132342.419642691,0.0,1.0
2020-11-16,38.1,38.14,38.0337,38.1,166732,33.5025709214835,33.5377442242882,33.4442711720847,33.5025709214835,189611.991715133,0.0,1.0
2020-11-17,38.1,38.1868,37.96,38.02,113429,33.5025709214835,33.5788969885697,33.379464361667,33.4322243158741,128994.425834608,0.0,1.0
2020-11-18,38.09,38.23,38.05,38.23,105163,33.4937775957823,33.6168841555988,33.4586042929776,33.6168841555988,119594.114415581,0.0,1.0
2020-11-19,38.17,38.18,37.993,38.05,274046,33.5641242013918,33.5729175270929,33.4084823364809,33.4586042929776,311652.279595791,0.0,1.0
2020-11-20,38.15,38.22,38.1142,38.18,157847,33.5465375499894,33.6080908298976,33.5150574439792,33.5729175270929,179507.737304529,0.0,1.0
2020-11-23,38.17,38.3173,38.15,38.23,139972,33.5641242013918,33.6936498889701,33.5465375499894,33.6168841555988,159179.819736767,0.0,1.0
2020-11-24,38.36,38.4,38.2209,38.3,130031,33.7311973897141,33.7663706925188,33.6088822292107,33.678437435507,147874.654503698,0.0,1.0
2020-11-25,38.34,38.4,38.27,38.3,84514,33.7136107383118,33.7663706925188,33.6520574584035,33.678437435507,96111.5314865338,0.0,1.0
2020-11-27,38.42,38.6,38.389,38.43,37887,33.7839573439212,33.9422372065424,33.7566980342475,33.7927506696224,43086.0874343932,0.0,1.0
2020-11-30,38.33,38.5,38.25,38.5,190419,33.7048174126106,33.8543039495306,33.6344708070012,33.8543039495306,216549.467711081,0.0,1.0
2020-12-01,38.45,38.5,38.35,38.35,341250,33.8103373210247,33.8543039495306,33.7224040640129,33.7224040640129,388078.426293629,0.0,1.0
2020-12-02,38.39,38.62,38.3,38.62,128028,33.7911502843447,33.9935979156393,33.7119316460121,33.9935979156393,145452.134024484,0.03818,1.0
2020-12-03,38.45,38.5099,38.33,38.33,168442,33.8439627098998,33.8966871147457,33.7383378587896,33.7383378587896,191366.328922987,0.0,1.0
2020-12-04,38.5,38.51,38.4,38.46,177818,33.8879730645291,33.8967751354549,33.7999523552706,33.8527647808257,202018.367606818,0.0,1.0
2020-12-07,38.5,38.53,38.44,38.44,96407,33.8879730645291,33.9143792773067,33.835160638974,33.835160638974,109527.633680902,0.0,1.0
2020-12-08,38.49,38.59,38.48,38.51,111255,33.8791709936032,33.9671917028618,33.8703689226774,33.8967751354549,126396.391187037,0.0,1.0
2020-12-09,38.5,38.64,38.3752,38.64,103394,33.8879730645291,34.011202057491,33.7781232193745,34.011202057491,117465.538361355,0.0,1.0
2020-12-10,38.48,38.5569,38.41,38.44,138826,33.8703689226774,33.9380568480972,33.8087544261964,33.835160638974,157719.701612796,0.0,1.0
2020-12-11,38.55,38.55,38.45,38.51,123094,33.9319834191584,33.9319834191584,33.8439627098998,33.8967751354549,139846.634998671,0.0,1.0
2020-12-14,38.52,38.6241,38.51,38.6,68253,33.9055772063808,33.9972067647189,33.8967751354549,33.9759937737876,77541.9791262312,0.0,1.0
2020-12-15,38.65,38.65,38.53,38.55,91036,34.0200041284169,34.0200041284169,33.9143792773067,33.9319834191584,103425.660582474,0.0,1.0
2020-12-16,38.68,38.71,38.58,38.7,112490,34.0464103411944,34.072816553972,33.9583896319359,34.0640144830461,127799.470087905,0.0,1.0
2020-12-17,38.72,38.82,38.65,38.65,141637,34.0816186248978,34.1696393341564,34.0200041284169,34.0200041284169,160913.268244649,0.0,1.0
2020-12-18,38.72,38.75,38.6613,38.69,102878,34.0816186248978,34.1080248376754,34.0299504685631,34.0552124121203,116879.312682936,0.0,1.0
2020-12-21,38.61,38.65,38.45,38.58,115715,33.9847958447135,34.0200041284169,33.8439627098998,33.9583896319359,131463.380578023,0.0,1.0
2020-12-22,38.53,38.65,38.53,38.62,165954,33.9143792773067,34.0200041284169,33.9143792773067,33.9935979156393,188539.721388284,0.0,1.0
2020-12-23,38.62,38.7,38.556,38.66,199374,33.9935979156393,34.0640144830461,33.9372646617139,34.0288061993427,226508.058932402,0.0,1.0
2020-12-24,38.49,38.57,38.49,38.54,551899,34.0132106900763,34.0839058538904,34.0132106900763,34.0573951674601,624539.468019047,0.152282,1.0
2020-12-28,38.65,38.66,38.55,38.55,140256,34.1546010177046,34.1634379131813,34.0662320629369,34.0662320629369,158716.373152478,0.0,1.0
2020-12-29,38.69,38.79,38.58,38.75,464359,34.1899485996116,34.2783175543793,34.0927427493672,34.2429699724722,525477.529094738,0.0,1.0
2020-12-30,38.68,38.81,38.68,38.81,118804,34.1811117041349,34.2959913453328,34.1811117041349,34.2959913453328,134440.879506096,0.0,1.0
2020-12-31,38.75,38.79,38.69,38.72,96877,34.2429699724722,34.2783175543793,34.1899485996116,34.2164592860419,109627.866771422,0.0,1.0
2021-01-04,38.69,38.85,38.59,38.73,206561,34.1899485996116,34.3313389272399,34.101579644844,34.2252961815187,233748.37978232,0.0,1.0
2021-01-05,38.81,38.82,38.6502,38.71,469590,34.2959913453328,34.3048282408096,34.1547777556141,34.2076223905652,531397.028780745,0.0,1.0
2021-01-06,38.76,38.83,38.6291,38.68,208193,34.251806867949,34.3136651362864,34.1361319061581,34.1811117041349,235595.182207776,0.0,1.0
2021-01-07,38.851,38.875,38.76,38.79,168674,34.3322226167876,34.3534311659318,34.251806867949,34.2783175543793,190874.725681048,0.0,1.0
2021-01-08,38.95,38.97,38.8188,38.92,153480,34.4197078820076,34.4373816729611,34.3037678133524,34.3931971955773,173680.904570516,0.0,1.0
2021-01-11,38.79,38.82,38.76,38.82,150332,34.2783175543793,34.3048282408096,34.251806867949,34.3048282408096,170118.567539059,0.0,1.0
2021-01-12,38.83,38.83,38.6949,38.72,121071,34.3136651362864,34.3136651362864,34.1942786783952,34.2164592860419,137006.260081163,0.0,1.0
2021-01-13,38.92,38.949,38.81,38.85,146898,34.3931971955773,34.4188241924599,34.2959913453328,34.3313389272399,166232.587435494,0.0,1.0
2021-01-14,38.95,39.05,38.86,38.86,382443,34.4197078820076,34.5080768367752,34.3401758227167,34.3401758227167,432779.8161758,0.0,1.0
2021-01-15,38.82,38.93,38.75,38.91,185965,34.3048282408096,34.402034091054,34.2429699724722,34.3843603001005,210441.552113996,0.0,1.0
2021-01-19,38.97,38.97,38.83,38.94,144164,34.4373816729611,34.4373816729611,34.3136651362864,34.4108709865308,163138.740725201,0.0,1.0
2021-01-20,39.11,39.19,38.99,39.02,132265,34.5610982096359,34.63179337345,34.4550554639146,34.481566150345,149673.604658713,0.0,1.0
2021-01-21,39.05,39.19,39.0201,39.13,225571,34.5080768367752,34.63179337345,34.4816545192997,34.5787720005894,255260.459505316,0.0,1.0
2021-01-22,39.01,39.0321,38.93,39.03,135658,34.4727292548682,34.4922587938718,34.402034091054,34.4904030458217,153513.188377815,0.0,1.0
2021-01-25,39.11,39.11,38.93,39.05,139896,34.5610982096359,34.5610982096359,34.402034091054,34.5080768367752,158308.990264509,0.0,1.0
2021-01-26,39.07,39.2129,39.05,39.18,112646,34.5257506277288,34.6520298640918,34.5080768367752,34.6229564779732,127472.36888357,0.0,1.0
2021-01-27,38.75,39.02,38.68,39.02,172382,34.2429699724722,34.481566150345,34.1811117041349,34.481566150345,195070.769427122,0.0,1.0
2021-01-28,38.78,38.9136,38.74,38.74,88831,34.2694806589025,34.3875415824722,34.2341330769955,34.2341330769955,100522.859225329,0.0,1.0
2021-01-29,38.58,38.73,38.51,38.73,137976,34.0927427493672,34.2252961815187,34.0308844810298,34.2252961815187,156136.281528678,0.0,1.0
2021-02-01,38.73,38.79,38.6001,38.68,352203,34.2252961815187,34.2783175543793,34.1105049092755,34.1811117041349,398559.653586457,0.0,1.0
2021-02-02,38.87,38.91,38.76,38.91,126630,34.3785871562855,34.413965172397,34.2812976119791,34.413965172397,143173.658580675,0.033467,1.0
2021-02-03,38.85,38.9085,38.8105,38.87,125228,34.3608981482298,34.4126384967928,34.3259623573198,34.3785871562855,141588.493380248,0.0,1.0
2021-02-04,38.97,38.97,38.85,38.88,82323,34.4670321965641,34.4670321965641,34.3608981482298,34.3874316603134,93078.1417937053,0.0,1.0
2021-02-05,39.02,39.04,38.97,39.0,89626,34.5112547167034,34.5289437247591,34.4670321965641,34.4935657086477,101335.246971109,0.0,1.0
2021-02-08,39.1,39.11,39.0179,39.02,105586,34.5820107489263,34.5908552529541,34.5093973708576,34.5112547167034,119380.351535174,0.0,1.0
2021-02-09,39.15,39.18,39.04,39.04,109428,34.6262332690656,34.6527667811492,34.5289437247591,34.5289437247591,123724.292120083,0.0,1.0
2021-02-10,39.12,39.2407,39.1,39.11,108763,34.599699756982,34.7064529205983,34.5820107489263,34.5908552529541,122972.412763247,0.0,1.0
2021-02-11,39.22,39.25,39.12,39.18,98494,34.6881447972606,34.7146783093442,34.599699756982,34.6527667811492,111361.812589789,0.0,1.0
2021-02-12,39.22,39.22,39.12,39.19,162231,34.6881447972606,34.6881447972606,34.599699756982,34.661611285177,183425.774344164,0.0,1.0
2021-02-16,39.14,39.24,39.1,39.22,110874,34.6173887650377,34.7058338053163,34.5820107489263,34.6881447972606,125359.205729083,0.0,1.0
2021-02-17,39.15,39.15,39.01,39.06,105248,34.6262332690656,34.6262332690656,34.5024102126756,34.5466327328149,118998.193305685,0.0,1.0
2021-02-18,39.02,39.1137,38.9104,39.0,80186,34.5112547167034,34.5941277194445,34.4143189525581,34.4935657086477,90661.9520409856,0.0,1.0
2021-02-19,38.98,39.12,38.95,38.98,117254,34.475876700592,34.599699756982,34.4493431885084,34.475876700592,132572.724972111,0.0,1.0
2021-02-22,38.8,38.9237,38.8,38.91,124940,34.3166756280905,34.4260821429151,34.3166756280905,34.413965172397,141262.867433227,0.0,1.0
2021-02-23,38.84,38.89,38.6,38.69,181314,34.352053644202,34.3962761643413,34.1397855475334,34.2193860837841,205001.885271235,0.0,1.0
2021-02-24,38.93,38.94,38.63,38.73,104979,34.4316541804527,34.4404986844806,34.1663190596169,34.2547640998955,118694.049626002,0.0,1.0
2021-02-25,38.43,38.89,38.31,38.86,192814,33.9894289790598,34.3962761643413,33.8832949307255,34.3697426522577,218004.310239076,0.0,1.0
2021-02-26,38.5,38.5599,38.26,38.44,126730,34.0513405072548,34.1043190863817,33.8390724105862,33.9982734830876,143286.723145613,0.0,1.0
2021-03-01,38.74,38.81,38.57,38.63,112036,34.2636086039234,34.3255201321184,34.1132520354498,34.1663190596169,126673.015973659,0.0,1.0
2021-03-02,38.64,38.76,38.634,38.73,143867,34.2019208416803,34.3081379871513,34.1966099844067,34.2815837007836,162535.341384262,0.030253,1.0
2021-03-03,38.48,38.62,38.475,38.62,117845,34.0602979810522,34.1842179841018,34.0558722666576,34.1842179841018,133136.697821101,0.0,1.0
2021-03-04,38.24,38.5587,38.14,38.48,302215,33.8478636901101,34.1299587256236,33.7593494022175,34.0602979810522,341430.753379473,0.0,1.0
2021-03-05,38.39,38.39,38.05,38.33,103791,33.9806351219489,33.9806351219489,33.6796865431143,33.9275265492134,117259.035203444,0.0,1.0
2021-03-08,38.23,38.44,38.21,38.35,92018,33.8390122613208,34.0248922658952,33.8213094037423,33.9452294067919,103958.357674081,0.0,1.0
2021-03-09,38.5,38.5699,38.14,38.23,356050,34.0780008386307,34.1398723258676,33.7593494022175,33.8390122613208,402251.442650965,0.0,1.0
2021-03-10,38.62,38.63,38.45,38.58,134732,34.1842179841018,34.193069412891,34.0337436946844,34.1488122689448,152214.973658896,0.0,1.0
2021-03-11,38.77,38.8195,38.65,38.69,111977,34.3169894159406,34.3608039884474,34.2107722704695,34.2461779856266,126507.259636925,0.0,1.0
2021-03-12,38.64,38.64,38.525,38.63,104923,34.2019208416803,34.2019208416803,34.1001294106039,34.193069412891,118537.924778169,0.0,1.0
2021-03-15,38.67,38.69,38.5766,38.66,629933,34.2284751280481,34.2461779856266,34.1458027831564,34.2196236992588,711673.804306839,0.0,1.0
2021-03-16,38.67,38.81,38.6501,38.7,129765,34.2284751280481,34.3523951310976,34.2108607847574,34.2550294144158,146603.450233401,0.0,1.0
2021-03-17,38.75,38.8199,38.525,38.63,109821,34.2992865583621,34.361158045599,34.1001294106039,34.193069412891,124071.494687183,0.0,1.0
2021-03-18,38.44,38.65,38.42,38.6,166023,34.0248922658952,34.2107722704695,34.0071894083167,34.1665151265233,187566.328502292,0.0,1.0
2021-03-19,38.54,38.55,38.365,38.49,92390,34.1134065537877,34.122257982577,33.9585065499758,34.0691494098415,104378.628806411,0.0,1.0
2021-03-22,38.59,38.67,38.528,38.54,88049,34.157663697734,34.2284751280481,34.1027848392406,34.1134065537877,99474.335834784,0.0,1.0
2021-03-23,38.51,38.63,38.46,38.63,86410,34.08685226742,34.193069412891,34.0425951234737,34.193069412891,97622.6573780926,0.0,1.0
2021-03-24,38.46,38.5644,38.42,38.54,76442,34.0425951234737,34.1350040400335,34.0071894083167,34.1134065537877,86361.1986494174,0.0,1.0
2021-03-25,38.53,38.544,38.3673,38.46,90903,34.1045551249985,34.1169471253034,33.9605423785973,34.0425951234737,102698.674038199,0.0,1.0
2021-03-26,38.7,38.7,38.49,38.54,117493,34.2550294144158,34.2550294144158,34.0691494098415,34.1134065537877,132739.021910939,0.0,1.0
2021-03-29,38.59,38.7,38.5295,38.59,133470,34.157663697734,34.2550294144158,34.104112553559,34.157663697734,150789.215140077,0.0,1.0
2021-03-30,38.57,38.63,38.4913,38.5,41553,34.1399608401555,34.193069412891,34.0703000955841,34.0780008386307,46944.9633379456,0.0,1.0
2021-03-31,38.65,38.71,38.608,38.64,239649,34.2107722704695,34.2638808432051,34.1735962695547,34.2019208416803,270746.119870415,0.0,1.0
2021-04-01,38.82,38.85,38.68,38.68,397262,34.3612465598869,34.3878008462546,34.2373265568373,34.2373265568373,448811.157450941,0.0,1.0
2021-04-05,38.95,38.97,38.82,38.83,746130,34.5202376940852,34.5379631049679,34.4050225233476,34.4138852287889,841876.112138693,0.049622,1.0
2021-04-06,38.96,39.01,38.89,39.01,652472,34.5291003995266,34.5734139267334,34.4670614614371,34.5734139267334,736199.577338207,0.0,1.0
2021-04-07,38.96,39.009,38.9,38.96,261799,34.5291003995266,34.5725276561892,34.4759241668784,34.5291003995266,295393.998742575,0.0,1.0
2021-04-08,39.08,39.08,39.0,39.04,242746,34.6354528648229,34.6354528648229,34.564551221292,34.6000020430574,273896.048566897,0.0,1.0
2021-04-09,39.11,39.11,38.9792,39.05,88918,34.6620409811469,34.6620409811469,34.546116793974,34.6088647484988,100328.280781028,0.0,1.0
2021-04-12,39.04,39.08,38.98,39.05,567586,34.6000020430574,34.6354528648229,34.5468258104093,34.6088647484988,640420.697444617,0.0,1.0
2021-04-13,39.15,39.15,39.0143,39.07,154861,34.6974918029124,34.6974918029124,34.5772248900731,34.6265901593815,174733.326098548,0.0,1.0
2021-04-14,39.12,39.18,39.08,39.1,128456,34.6709036865883,34.7240799192364,34.6354528648229,34.6531782757056,144939.940574548,0.0,1.0
2021-04-15,39.35,39.3625,39.18,39.18,106355,34.8747459117395,34.8858242935412,34.7240799192364,34.7240799192364,120002.859966106,0.0,1.0
2021-04-16,39.37,39.37,39.2334,39.28,138062,34.8924713226222,34.8924713226222,34.7714067662933,34.81270697365,155778.617391195,0.0,1.0
2021-04-19,39.23,39.4083,39.21,39.25,149313,34.7683934464432,34.9264154844626,34.7506680355605,34.7861188573259,168473.386583792,0.0,1.0
2021-04-20,39.11,39.25,39.09,39.25,134674,34.6620409811469,34.7861188573259,34.6443155702642,34.7861188573259,151955.856923279,0.0,1.0
2021-04-21,39.33,39.33,39.09,39.16,71175,34.8570205008568,34.8570205008568,34.6443155702642,34.7063545083537,80308.4345643137,0.0,1.0
2021-04-22,39.26,39.35,39.1835,39.35,94402,34.7949815627673,34.8747459117395,34.7271818661409,34.8747459117395,106516.007583285,0.0,1.0
2021-04-23,39.34,39.42,39.27,39.27,114946,34.8658832062982,34.936784849829,34.8038442682086,34.8038442682086,129696.288295463,0.0,1.0
2021-04-26,39.39,39.45,39.3604,39.45,71818,34.9101967335049,34.9633729661531,34.8839631253985,34.9633729661531,81033.9466602022,0.0,1.0
2021-04-27,39.27,39.37,39.27,39.29,84200,34.8038442682086,34.8924713226222,34.8038442682086,34.8215696790914,95004.8498814925,0.0,1.0
2021-04-28,39.32,39.41,39.26,39.26,109604,34.8481577954154,34.9279221443876,34.7949815627673,34.7949815627673,123668.783449063,0.0,1.0
2021-04-29,39.36,39.42,39.2573,39.41,70412,34.8836086171809,34.936784849829,34.7925886322981,34.9279221443876,79447.5236324897,0.0,1.0
2021-04-30,39.29,39.36,39.22,39.36,73342,34.8215696790914,34.8836086171809,34.7595307410019,34.8836086171809,82753.5118765844,0.0,1.0
2021-05-03,39.32,39.43,39.2977,39.43,88639,34.8481577954154,34.9456475552704,34.8283939622812,34.9456475552704,100013.478487478,0.0,1.0
2021-05-04,39.27,39.3347,39.111,39.32,105129,34.8261844898147,34.8835630010571,34.6851770201462,34.8705264614085,118543.44340269,0.025207,1.0
2021-05-05,39.29,39.35,39.2778,39.33,46849,34.8439212784522,34.8971316443648,34.8331018373833,34.8793948557273,52826.9248254301,0.0,1.0
2021-05-06,39.4,39.4,39.26,39.35,112616,34.9414736159587,34.9414736159587,34.8173160954959,34.8971316443648,126985.783392188,0.0,1.0
2021-05-07,39.55,39.59,39.41,39.41,124469,35.0744995307403,35.1099731080154,34.9503420102775,34.9503420102775,140351.224275789,0.0,1.0
2021-05-10,39.38,39.56,39.35,39.56,146265,34.9237368273212,35.083367925059,34.8971316443648,35.083367925059,164928.390351801,0.0,1.0
2021-05-11,39.22,39.24,39.09,39.24,77813,34.7818425182208,34.7995793068584,34.6665533920768,34.7995793068584,87741.9262191551,0.0,1.0
2021-05-12,38.84,39.1,38.8301,39.1,86958,34.4448435341075,34.6754217863956,34.4360638237319,34.6754217863956,98053.8267405869,0.0,1.0
2021-05-13,39.03,39.06,38.91,38.91,138821,34.6133430261642,34.6399482091205,34.5069222943389,34.5069222943389,156534.537155351,0.0,1.0
2021-05-14,39.18,39.2799,39.105,39.16,139906,34.7463689409457,34.8349642001903,34.6798559835549,34.7286321523082,157757.982979928,0.0,1.0
2021-05-17,39.21,39.22,39.1138,39.2,61249,34.772974123902,34.7818425182208,34.6876601705555,34.7641057295833,69064.362497231,0.0,1.0
2021-05-18,39.19,39.31,39.17,39.31,142523,34.7552373352645,34.8616580670898,34.737500546627,34.8616580670898,160708.91175681,0.0,1.0
2021-05-19,39.1,39.12,39.0,39.06,64875,34.6754217863956,34.6931585750331,34.5867378432078,34.6399482091205,73153.0395109773,0.0,1.0
2021-05-20,39.29,39.32,39.1,39.1,55600,34.8439212784522,34.8705264614085,34.6754217863956,34.6754217863956,62694.5510105641,0.0,1.0
2021-05-21,39.3,39.39,39.2362,39.33,79166,34.852789672771,34.9326052216399,34.7962093170172,34.8793948557273,89267.5688004013,0.0,1.0
2021-05-24,39.35,39.42,39.321,39.38,130847,34.8971316443648,34.9592104045962,34.8714133008404,34.9237368273212,147543.056044591,0.0,1.0
2021-05-25,39.4,39.49,39.4,39.49,91068,34.9414736159587,35.0212891648276,34.9414736159587,35.0212891648276,102688.26207608,0.0,1.0
2021-05-26,39.5,39.54,39.43,39.5,103030,35.0301575591464,35.0656311364215,34.968078798915,35.0301575591464,116176.611342058,0.0,1.0
2021-05-27,39.5,39.555,39.42,39.53,64189,35.0301575591464,35.0789337278997,34.9592104045962,35.0567627421027,72379.5060218902,0.0,1.0
2021-05-28,39.51,39.59,39.47,39.56,127384,35.0390259534652,35.1099731080154,35.0035523761901,35.083367925059,143638.177804491,0.0,1.0
2021-06-01,39.57,39.67,39.5,39.58,87160,35.0922363193778,35.1809202625655,35.0301575591464,35.1011047136966,98281.6019079274,0.0,1.0
2021-06-02,39.59,39.59,39.52,39.58,95825,35.1332056406122,35.1332056406122,35.0710858023995,35.1243313780104,107980.802799693,0.026197,1.0
2021-06-03,39.47,39.5,39.3701,39.5,62463,35.0267144893904,35.0533372771958,34.9380606059982,35.0533372771958,70386.6932979619,0.0,1.0
2021-06-04,39.68,39.68,39.5268,39.62,64905,35.2130740040286,35.2130740040286,35.0771203009687,35.1598284284177,73138.4712310364,0.0,1.0
2021-06-07,39.66,39.68,39.58,39.59,76304,35.195325478825,35.2130740040286,35.1243313780104,35.1332056406122,85983.4821479546,0.0,1.0
2021-06-08,39.69,39.7598,39.64,39.75,66612,35.2219482666305,35.2838906195912,35.1775769536214,35.2751938422414,75062.0113341312,0.0,1.0
2021-06-09,39.73,39.84,39.67,39.84,194537,35.2574453170377,35.3550622056578,35.2041997414268,35.3550622056578,219214.833647209,0.0,1.0
2021-06-10,39.77,39.8,39.61,39.61,84212,35.292942367445,35.3195651552505,35.1509541658159,35.1509541658159,94894.6450860185,0.0,1.0
2021-06-11,39.76,39.8557,39.7499,39.85,58361,35.2840681048432,35.3689947979426,35.2751050996154,35.3639364682596,65764.3374087437,0.0,1.0
2021-06-14,39.8,39.8,39.73,39.76,110164,35.3195651552505,35.3195651552505,35.2574453170377,35.2840681048432,124138.765036528,0.0,1.0
2021-06-15,39.69,39.8,39.69,39.73,149238,35.2219482666305,35.3195651552505,35.2219482666305,35.2574453170377,168169.465674099,0.0,1.0
2021-06-16,39.63,39.79,39.5699,39.69,130942,35.1687026910195,35.3106908926487,35.1153683727826,35.2219482666305,147552.54140566,0.0,1.0
2021-06-17,39.66,39.71,39.56,39.6,64846,35.195325478825,35.2396967918341,35.1065828528068,35.1420799032141,73071.9868337998,0.0,1.0
2021-06-18,39.55,39.58,39.47,39.56,77687,35.097708590205,35.1243313780104,35.0267144893904,35.1065828528068,87541.9214933442,0.0,1.0
2021-06-21,39.55,39.63,39.48,39.56,51986,35.097708590205,35.1687026910195,35.0355887519922,35.1065828528068,58580.6419446367,0.0,1.0
2021-06-22,39.67,39.69,39.5012,39.57,56008,35.2041997414268,35.2219482666305,35.0544021887081,35.1154571154086,63112.8494986192,0.0,1.0
2021-06-23,39.58,39.71,39.58,39.69,100535,35.1243313780104,35.2396967918341,35.1243313780104,35.2219482666305,113288.286036703,0.0,1.0
2021-06-24,39.75,39.76,39.66,39.67,83984,35.2751938422414,35.2840681048432,35.195325478825,35.2041997414268,94637.7223305963,0.0,1.0
2021-06-25,39.68,39.795,39.67,39.77,87954,35.2130740040286,35.3151280239496,35.2041997414268,35.292942367445,99111.3334666755,0.0,1.0
2021-06-28,39.78,39.81,39.7398,39.81,111862,35.3018166300469,35.3284394178523,35.2661420943875,35.3284394178523,126052.163451909,0.0,1.0
2021-06-29,39.78,39.8,39.75,39.79,104773,35.3018166300469,35.3195651552505,35.2751938422414,35.3106908926487,118063.894095822,0.0,1.0
2021-06-30,39.8,39.82,39.7459,39.81,120654,35.3195651552505,35.3373136804541,35.2715553945746,35.3284394178523,135959.465494329,0.0,1.0
2021-07-01,39.84,39.849,39.7501,39.82,59438,35.3550622056578,35.3630490419994,35.2752825848674,35.3373136804541,66977.9593718563,0.0,1.0
2021-07-02,39.85,39.85,39.715,39.72,80261,35.4558738288145,35.4558738288145,35.3357598271359,35.3402084938648,90207.9262082861,0.1036,1.0
2021-07-06,39.77,39.8541,39.7634,39.85,63619,35.3846951611531,35.4595217355321,35.3788229210711,35.4558738288145,71503.4457263797,0.0,1.0
2021-07-07,39.9,39.94,39.84,39.89,117953,35.5003604961028,35.5359498299335,35.4469764953568,35.4914631626452,132571.180524115,0.0,1.0
2021-07-08,39.84,39.85,39.661,39.74,125824,35.4469764953568,35.4558738288145,35.2877142264645,35.3580031607801,141417.651253179,0.0,1.0
2021-07-09,39.93,39.93,39.7963,39.84,99278,35.5270524964758,35.5270524964758,35.4080951481468,35.4469764953568,111581.745780718,0.0,1.0
2021-07-12,39.96,39.96,39.82,39.82,78800,35.5537444968489,35.5537444968489,35.4291818284415,35.4291818284415,88565.8611930195,0.0,1.0
2021-07-13,39.85,39.95,39.82,39.95,51277,35.4558738288145,35.5448471633912,35.4291818284415,35.5448471633912,57631.8739136353,0.0,1.0
2021-07-14,39.97,39.9782,39.887,39.89,58448,35.5626418303065,35.5699376437418,35.4887939626079,35.4914631626452,65691.5920686499,0.0,1.0
2021-07-15,39.93,39.949,39.8601,39.93,68639,35.5270524964758,35.5439574300454,35.4648601356067,35.5270524964758,77145.5856145645,0.0,1.0
2021-07-16,39.84,39.94,39.8001,39.94,68990,35.4469764953568,35.5359498299335,35.4114761348607,35.5359498299335,77540.0858338379,0.0,1.0
2021-07-19,39.67,39.81,39.65,39.81,150047,35.2957218265764,35.4202844949838,35.2779271596611,35.4202844949838,168642.662112043,0.0,1.0
2021-07-20,39.87,39.89,39.7409,39.81,99445,35.4736684957298,35.4914631626452,35.3588039207913,35.4202844949838,111769.442466242,0.0,1.0
2021-07-21,39.93,39.93,39.8225,39.86,50092,35.5270524964758,35.5270524964758,35.4314061618059,35.4647711622722,56300.0141989942,0.0,1.0
2021-07-22,39.98,39.9899,39.8741,39.95,42731,35.5715391637642,35.5803475238873,35.4773164024475,35.5448471633912,48026.7489167376,0.0,1.0
2021-07-23,40.06,40.06,39.89,39.89,63595,35.6427178314255,35.6427178314255,35.4914631626452,35.4914631626452,71476.4713524123,0.0,1.0
2021-07-26,40.04,40.0443,39.9301,40.02,59692,35.6249231645102,35.628749017897,35.5271414698104,35.6071284975949,67089.763785961,0.0,1.0
2021-07-27,40.02,40.02,39.8918,40.02,103019,35.6071284975949,35.6071284975949,35.4930646826675,35.6071284975949,115786.376322889,0.0,1.0
2021-07-28,40.09,40.09,39.9163,40.0,133825,35.6694098317986,35.6694098317986,35.5148631496388,35.5893338306795,150410.233174566,0.0,1.0
2021-07-29,40.13,40.13,40.0601,40.1,57324,35.7049991656292,35.7049991656292,35.6428068047601,35.6783071652562,64428.2922211759,0.0,1.0
2021-07-30,40.09,40.1,40.0204,40.07,50625,35.6694098317986,35.6783071652562,35.6074843909332,35.6516151648832,56899.0700875205,0.0,1.0
2021-08-02,40.15,40.21,40.1,40.13,79136,35.7227938325446,35.7761778332906,35.6783071652562,35.7049991656292,88943.5024285634,0.0,1.0
2021-08-03,40.22,40.22,40.08,40.08,75115,35.8108053653745,35.8108053653745,35.686153133869,35.686153133869,84363.5117718165,0.028919,1.0
2021-08-04,40.1596,40.24,40.1115,40.23,46454,35.7570268312107,35.8286128270182,35.7141998859577,35.8197090961963,52173.6347713234,0.0,1.0
2021-08-05,40.17,40.1961,40.1187,40.18,54627,35.7662867112654,35.7895254487104,35.7206105721494,35.7751904420872,61352.9329369502,0.0,1.0
2021-08-06,40.05,40.1023,40.02,40.07,132413,35.6594419414035,35.7060084536016,35.632730748938,35.6772494030472,148716.310780024,0.0,1.0
2021-08-09,40.02,40.09,39.97,40.09,52247,35.632730748938,35.6950568646908,35.5882120948289,35.6950568646908,58679.8961531265,0.0,1.0
2021-08-10,40.0,40.02,39.96,40.0,131541,35.6149232872944,35.632730748938,35.5793083640071,35.6149232872944,147736.946042422,0.0,1.0
2021-08-11,40.01,40.084,39.97,39.97,68461,35.6238270181162,35.6897146261977,35.5882120948289,35.5882120948289,76890.2400241007,0.0,1.0
2021-08-12,40.02,40.08,39.978,40.0,57117,35.632730748938,35.686153133869,35.5953350794864,35.6149232872944,64149.5134376735,0.0,1.0
2021-08-13,40.2,40.2,40.04,40.05,70846,35.7929979037309,35.7929979037309,35.6505382105817,35.6594419414035,79568.8924314199,0.0,1.0
2021-08-16,40.14,40.2,40.1044,40.18,142298,35.7395755187999,35.7929979037309,35.7078782370742,35.7751904420872,159818.398430486,0.0,1.0
2021-08-17,40.07,40.1,39.9901,40.1,110315,35.6772494030472,35.7039605955126,35.6061085937808,35.7039605955126,123897.50117963,0.0,1.0
2021-08-18,39.98,40.08,39.965,40.06,108317,35.5971158256507,35.686153133869,35.583760229418,35.6683456722253,121653.498030857,0.0,1.0
2021-08-19,39.95,39.979,39.84,39.9,119781,35.5704046331853,35.5962254525686,35.4724635941452,35.5258859790762,134528.999581175,0.0,1.0
2021-08-20,40.03,40.03,39.8882,39.89,86104,35.6416344797599,35.6416344797599,35.5153795767064,35.5169822482543,96705.5290900682,0.0,1.0
2021-08-23,40.07,40.17,40.0046,40.02,73115,35.6772494030472,35.7662867112654,35.6190190034724,35.632730748938,82117.2623736451,0.0,1.0
2021-08-24,40.09,40.19,40.09,40.09,151804,35.6950568646908,35.784094172909,35.6950568646908,35.6950568646908,170494.821819994,0.0,1.0
2021-08-25,40.15,40.18,40.09,40.16,88492,35.7484792496217,35.7751904420872,35.6950568646908,35.7573829804436,99387.5508714849,0.0,1.0
2021-08-26,40.06,40.13,40.0401,40.13,66885,35.6683456722253,35.7306717879781,35.6506272478899,35.7306717879781,75120.1954983419,0.0,1.0
2021-08-27,40.27,40.27,40.04,40.04,113919,35.8553240194836,35.8553240194836,35.6505382105817,35.6505382105817,127945.242595135,0.0,1.0
2021-08-30,40.35,40.35,40.225,40.25,102890,35.9265538660582,35.9265538660582,35.8152572307854,35.83751655784,115558.30028892,0.0,1.0
2021-08-31,40.3,40.37,40.2634,40.37,70113,35.8820352119491,35.9443613277019,35.8494475571412,35.9443613277019,78745.6420269902,0.0,1.0
2021-09-01,40.36,40.3899,40.29,40.29,148646,35.93545759688,35.9620797520373,35.8731314811273,35.8731314811273,166947.994020281,0.0,1.0
2021-09-02,40.38,40.4324,40.32,40.36,101397,35.9828432523138,36.0295371846174,35.9293769176149,35.9650211407475,113787.863601821,0.03322,1.0
2021-09-03,40.36,40.3699,40.2768,40.36,59492,35.9650211407475,35.9738430859728,35.8908811566318,35.9650211407475,66762.0105269343,0.0,1.0
2021-09-07,40.21,40.37,40.21,40.37,83425,35.8313553040004,35.9739321965306,35.8313553040004,35.9739321965306,93619.6585794645,0.0,1.0
2021-09-08,40.25,40.27,40.16,40.27,48147,35.866999527133,35.8848216386993,35.7868000250847,35.8848216386993,54030.6347213122,0.0,1.0
2021-09-09,40.28,40.309,40.1835,40.25,58440,35.8937326944824,35.9195747562535,35.8077410061751,35.866999527133,65581.4545685813,0.0,1.0
2021-09-10,40.17,40.3337,40.15,40.32,60736,35.7957110808679,35.9415850640378,35.7778889693016,35.9293769176149,68158.0291697014,0.0,1.0
2021-09-13,40.21,40.2799,40.17,40.21,86034,35.8313553040004,35.8936435839246,35.7957110808679,35.8313553040004,96547.4822442391,0.0,1.0
2021-09-14,40.2,40.289,40.1925,40.2,52252,35.8224442482173,35.9017526446872,35.8157609563799,35.8224442482173,58637.2718021477,0.0,1.0
2021-09-15,40.29,40.29,40.1642,40.2,211938,35.9026437502655,35.9026437502655,35.7905426685137,35.8224442482173,237837.137548871,0.0,1.0
2021-09-16,40.21,40.22,40.11,40.21,94860,35.8313553040004,35.8402663597836,35.742244746169,35.8313553040004,106452.032518406,0.0,1.0
2021-09-17,40.05,40.21,40.01,40.14,73962,35.6887784114702,35.8313553040004,35.6531341883376,35.7689779135185,83000.2659616943,0.0,1.0
2021-09-20,39.79,39.8999,39.71,39.83,148174,35.4570909611086,35.5550234641653,35.3858025148435,35.4927351842412,166281.08229372,0.0,1.0
2021-09-21,39.92,39.97,39.87,39.91,95033,35.5729346862894,35.6174899652051,35.5283794073737,35.5640236305063,106646.173374675,0.0,1.0
2021-09-22,40.04,40.1,39.9055,39.93,167655,35.6798673556871,35.7333336903859,35.5600136554039,35.5818457420725,188142.689351395,0.0,1.0
2021-09-23,40.06,40.1,40.005,40.08,100423,35.6976894672533,35.7333336903859,35.6486786604461,35.7155115788196,112694.839359012,0.0,1.0
2021-09-24,39.97,39.982,39.9,39.95,56426,35.6174899652051,35.6281832321449,35.5551125747231,35.5996678536388,63321.3407851946,0.0,1.0
2021-09-27,39.8792,39.95,39.8473,39.95,121584,35.5365775786942,35.5996678536388,35.508151310746,35.5996678536388,136441.744905311,0.0,1.0
2021-09-28,39.57,39.74,39.5348,39.74,203250,35.2610477338796,35.4125356821929,35.2296808175229,35.4125356821929,228087.451079126,0.0,1.0
2021-09-29,39.57,39.65,39.52,39.58,80158,35.2610477338796,35.3323361801447,35.2164924549639,35.2699587896627,89953.4263399784,0.0,1.0
2021-09-30,39.5,39.62,39.464,39.62,77953,35.1986703433976,35.3056030127952,35.1665905425783,35.3056030127952,87478.9720736588,0.0,1.0
2021-10-01,39.66,39.69,39.43,39.54,123786,35.3412472359278,35.3679804032772,35.1362929529156,35.2343145665301,138912.832567187,0.0,1.0
2021-10-04,39.42,39.559,39.35,39.49,324773,35.1777471844188,35.3017884542979,35.115280357861,35.2402140109766,363938.929712662,0.05652,1.0
2021-10-05,39.47,39.5,39.366,39.39,108197,35.2223663462458,35.249137843342,35.1295584896456,35.1509756873226,121244.993820672,0.0,1.0
2021-10-06,39.4476,39.45,39.23,39.34,74746,35.2023769617473,35.204518681515,35.0081943694761,35.1063565254955,83759.9777084384,0.0,1.0
2021-10-07,39.54,39.585,39.47,39.52,115488,35.2848331728036,35.3249904184479,35.2223663462458,35.2669855080728,129415.250389213,0.0,1.0
2021-10-08,39.48,39.56,39.38,39.56,61353,35.2312901786112,35.3026808375344,35.1420518549572,35.3026808375344,68751.8517692696,0.0,1.0
2021-10-11,39.36,39.47,39.32,39.44,59378,35.1242041902264,35.2223663462458,35.0885088607647,35.1955948491496,66538.6770713035,0.0,1.0
2021-10-12,39.4,39.43,39.2835,39.36,85577,35.159899519688,35.1866710167842,35.055936872631,35.1242041902264,95897.1398115622,0.0,1.0
2021-10-13,39.54,39.54,39.4101,39.47,50885,35.2848331728036,35.2848331728036,35.168912590377,35.2223663462458,57021.465572658,0.0,1.0
2021-10-14,39.75,39.7552,39.5902,39.62,80867,35.4722336524771,35.4768740453071,35.3296308112779,35.3562238317268,90619.1383799573,0.0,1.0
2021-10-15,39.74,39.8,39.7095,39.72,88168,35.4633098201117,35.5168528143041,35.4360921313972,35.4454621553809,98800.6008963369,0.0,1.0
2021-10-18,39.79,39.79,39.6224,39.64,287935,35.5079289819387,35.5079289819387,35.3583655514945,35.3740714964576,322658.459067766,0.0,1.0
2021-10-19,39.79,39.865,39.74,39.86,660914,35.5079289819387,35.5748577246792,35.4633098201117,35.5703958084965,740616.780927339,0.0,1.0
2021-10-20,39.84,39.85,39.7505,39.84,53473,35.5525481437657,35.5614719761311,35.4726798440953,35.5525481437657,59921.5648730812,0.0,1.0
2021-10-21,39.79,39.82,39.67,39.82,127335,35.5079289819387,35.5347004790349,35.4008429935538,35.5347004790349,142690.936792658,0.0,1.0
2021-10-22,39.85,39.86,39.74,39.84,71641,35.5614719761311,35.5703958084965,35.4633098201117,35.5525481437657,80280.5309048008,0.0,1.0
2021-10-25,39.85,39.89,39.7983,39.88,68498,35.5614719761311,35.5971673055927,35.515335762802,35.5882434732273,76758.5014993795,0.0,1.0
2021-10-26,39.9,39.99,39.86,39.99,93443,35.6060911379581,35.6864056292467,35.5703958084965,35.6864056292467,104711.738380778,0.0,1.0
2021-10-27,39.94,40.0546,39.91,39.91,100666,35.6417864674197,35.7440535863272,35.6150149703235,35.6150149703235,112805.794504023,0.0,1.0
2021-10-28,40.05,40.05,39.9,39.9,108517,35.7399486234392,35.7399486234392,35.6060911379581,35.6060911379581,121603.584151481,0.0,1.0
2021-10-29,40.02,40.02,39.84,39.84,150138,35.713177126343,35.713177126343,35.5525481437657,35.5525481437657,168243.859647199,0.0,1.0
2021-11-01,39.98,40.0299,39.9001,39.99,156143,35.6774817968813,35.7220117203847,35.6061803762818,35.6864056292467,174973.0313238,0.0,1.0
2021-11-02,40.05,40.0599,39.94,39.94,125641,35.7692384260289,35.7780802602466,35.6709958236103,35.6709958236103,140677.360531622,0.032822,1.0
2021-11-03,40.08,40.1291,39.985,40.0,107081,35.7960318630521,35.8398837883135,35.7111859791452,35.7245826976568,119896.152076843,0.0,1.0
2021-11-04,40.2,40.2,40.125,40.13,59567,35.9032056111451,35.9032056111451,35.836222018587,35.8406875914242,66695.8105617363,0.0,1.0
2021-11-05,40.4,40.4169,40.2661,40.33,75703,36.0818285246334,36.0969221608231,35.962240484053,36.0193105049125,84762.9215329816,0.0,1.0
2021-11-08,40.29,40.42,40.28,40.42,124992,35.9835859222148,36.0996908159822,35.9746547765404,36.0996908159822,139950.690042012,0.0,1.0
2021-11-09,40.4,40.405,40.31,40.35,126514,36.0818285246334,36.0862940974706,36.0014482135637,36.0371727962613,141654.838709478,0.0,1.0
2021-11-10,40.03,40.33,40.03,40.33,123717,35.7513761346801,36.0193105049125,35.7513761346801,36.0193105049125,138523.101637926,0.0,1.0
2021-11-11,40.04,40.18,40.04,40.08,165782,35.7603072803545,35.8853433197963,35.7603072803545,35.7960318630521,185622.32220098,0.0,1.0
2021-11-12,40.12,40.19,40.1012,40.11,153374,35.8317564457498,35.8942744654707,35.8149658918819,35.8228253000754,171729.367755565,0.0,1.0
2021-11-15,40.01,40.2293,40.01,40.2,131412,35.7335138433312,35.9293738679711,35.7335138433312,35.9032056111451,147139.01753553,0.0,1.0
2021-11-16,40.1,40.13,40.02,40.08,71481,35.813894154401,35.8406875914242,35.7424449890057,35.7960318630521,80035.6444803912,0.0,1.0
2021-11-17,40.1,40.1,40.01,40.01,114372,35.813894154401,35.813894154401,35.7335138433312,35.7335138433312,128059.718393857,0.0,1.0
2021-11-18,40.08,40.14,40.05,40.1,93829,35.7960318630521,35.8496187370986,35.7692384260289,35.813894154401,105058.190091782,0.0,1.0
2021-11-19,40.16,40.2,40.09,40.09,68538,35.8674810284474,35.9032056111451,35.8049630087266,35.8049630087266,76740.4345406061,0.0,1.0
2021-11-22,39.96,40.1689,39.94,40.05,121724,35.6888581149592,35.8754297480977,35.6709958236103,35.7692384260289,136291.585018832,0.0,1.0
2021-11-23,39.8614,39.96,39.82,39.92,64551,35.6007970186094,35.6888581149592,35.5638220755174,35.6531335322615,72276.2816252395,0.0,1.0
2021-11-24,39.92,39.92,39.69,39.82,112441,35.6531335322615,35.6531335322615,35.44771718175,35.5638220755174,125897.621759904,0.0,1.0
2021-11-26,39.79,39.8899,39.6825,39.77,95923,35.5370286384941,35.6262507837815,35.4410188224942,35.5191663471453,107402.794106022,0.0,1.0
2021-11-29,39.88,39.89,39.72,39.73,109271,35.6174089495639,35.6263400952383,35.4745106187732,35.4834417644476,122348.245100332,0.0,1.0
2021-11-30,39.76,39.959,39.6848,39.91,165729,35.5102352014709,35.6879650003917,35.4430729859993,35.6442023865871,185562.979310457,0.0,1.0
2021-12-01,39.67,39.91,39.6,39.89,239294,35.4298548904012,35.6442023865871,35.3673368706803,35.6263400952383,267932.031033292,0.0,1.0
2021-12-02,39.82,39.84,39.67,39.7,192933,35.5875833885842,35.6054576142941,35.4535266957592,35.4803380343242,215878.442099118,0.026605,1.0
2021-12-03,39.74,39.87,39.6553,39.87,1213068,35.5160864857442,35.6322689528591,35.4403891398624,35.6322689528591,1357337.6768116,0.0,1.0
2021-12-06,39.87,39.89,39.8,39.81,134263,35.6322689528591,35.6501431785691,35.5697091628742,35.5786462757292,150230.843202324,0.0,1.0
2021-12-07,40.03,40.109,39.96,39.96,136743,35.775262758539,35.8458659500935,35.7127029685541,35.7127029685541,153005.788579246,0.0,1.0
2021-12-08,40.0,40.1,39.9732,40.1,292129,35.748451419974,35.837822548524,35.7244999575226,35.837822548524,326871.781457674,0.0,1.0
2021-12-09,39.92,40.04,39.92,40.04,172777,35.6769545171341,35.784199871394,35.6769545171341,35.784199871394,193325.297334097,0.0,1.0
2021-12-10,39.97,40.07,39.97,39.98,224052,35.721640081409,35.811011209959,35.721640081409,35.730577194264,250698.41193156,0.0,1.0
2021-12-13,40.01,40.0881,39.972,39.99,181345,35.757388532829,35.8271873842265,35.72342750398,35.739514307119,202912.28603953,0.0,1.0
2021-12-14,39.81,39.91,39.81,39.91,229956,35.5786462757292,35.6680174042791,35.5786462757292,35.6680174042791,257304.572215975,0.0,1.0
2021-12-15,39.94,40.01,39.77,39.96,240829,35.6948287428441,35.757388532829,35.5428978243092,35.7127029685541,269470.693620523,0.0,1.0
2021-12-16,39.99,40.1,39.9308,40.1,142231,35.739514307119,35.837822548524,35.6866065990175,35.837822548524,159146.474155275,0.0,1.0
2021-12-17,39.85,39.99,39.85,39.86,246292,35.6143947271491,35.739514307119,35.6143947271491,35.6233318400041,275583.405956866,0.0,1.0
2021-12-20,39.67,39.785,39.6601,39.7,319752,35.4535266957592,35.5563034935917,35.4446789540328,35.4803380343242,357779.973452324,0.0,1.0
2021-12-21,39.92,39.92,39.7,39.79,197047,35.6769545171341,35.6769545171341,35.4803380343242,35.5607720500192,220481.718421965,0.0,1.0
2021-12-22,40.05,40.05,39.885,40.03,256435,35.793136984249,35.793136984249,35.6456746221416,35.775262758539,286932.708762562,0.0,1.0
2021-12-23,39.92,39.93,39.72,39.92,170040,35.8306076173161,35.8395832204267,35.6510955551051,35.8306076173161,189446.87939703,0.171927,1.0
2021-12-27,40.08,40.08,39.9172,39.95,241003,35.9742172670849,35.9742172670849,35.8280944484452,35.8575344266478,268508.975978138,0.0,1.0
2021-12-28,40.02,40.13,40.02,40.13,332055,35.9203636484216,36.0190952826377,35.9203636484216,36.0190952826377,369952.855435079,0.0,1.0
2021-12-29,39.92,40.1,39.92,40.1,163885,35.8306076173161,35.992168473306,35.8306076173161,35.992168473306,182589.401493662,0.0,1.0
2021-12-30,39.95,40.0605,39.95,40.04,220085,35.8575344266478,35.9567148410194,35.8575344266478,35.9383148546427,245203.578288023,0.0,1.0
2021-12-31,40.01,40.05,39.965,40.02,161718,35.9113880453111,35.9472904577533,35.8709978313136,35.9203636484216,180175.079053922,0.0,1.0
2022-01-03,39.82,39.96,39.82,39.96,343557,35.7408515862106,35.8665100297583,35.7408515862106,35.8665100297583,382767.593183989,0.0,1.0
2022-01-04,39.84,39.8991,39.79,39.83,185366,35.7588027924317,35.8118486068151,35.713924776879,35.7498271893212,206522.05508298,0.0,1.0
2022-01-05,39.64,39.91,39.6,39.91,237718,35.5792907302207,35.8216320142056,35.5433883177785,35.8216320142056,264849.054790069,0.0,1.0
2022-01-06,39.58,39.6011,39.4667,39.55,175612,35.5254371115574,35.5443756341207,35.4237435283149,35.4985103022258,195654.818776001,0.0,1.0
2022-01-07,39.51,39.56,39.4114,39.56,111889,35.4626078897836,35.5074859053363,35.3741084431135,35.5074859053363,124659.032515022,0.0,1.0
2022-01-10,39.41,39.41,39.16,39.41,693436,35.3728518586781,35.3728518586781,35.1484617809143,35.3728518586781,772578.724191713,0.0,1.0
2022-01-11,39.6,39.6,39.33,39.35,128860,35.5433883177785,35.5433883177785,35.3010470337937,35.3189982400148,143566.954123155,0.0,1.0
2022-01-12,39.67,39.69,39.605,39.69,116652,35.6062175395524,35.6241687457735,35.5478761193338,35.6241687457735,129965.639704907,0.0,1.0
2022-01-13,39.58,39.67,39.51,39.67,193939,35.5254371115574,35.6062175395524,35.4626078897836,35.6062175395524,216073.502372269,0.0,1.0
2022-01-14,39.37,39.469,39.32,39.4,207234,35.3369494462359,35.4258079170303,35.2920714306831,35.3638762555675,230885.877469796,0.0,1.0
2022-01-18,39.02,39.22,39.005,39.22,507926,35.0228033373666,35.2023153995776,35.0093399327008,35.2023153995776,565896.23420734,0.0,1.0
2022-01-19,39.07,39.1934,39.04,39.16,109290,35.0676813529194,35.1784402953036,35.0407545435877,35.1484617809143,121763.405371097,0.0,1.0
2022-01-20,39.01,39.23,38.9501,39.1,158164,35.0138277342561,35.2112910026882,34.9600638716239,35.094608162251,176215.456556997,0.0,1.0
2022-01-21,38.9,39.0452,38.84,38.99,2017235,34.91509610004,35.0454218572052,34.8612424813767,34.995876528035,2247464.57163296,0.0,1.0
2022-01-24,38.84,38.84,38.41,38.83,1302168,34.8612424813767,34.8612424813767,34.4752915476231,34.8522668782662,1450786.07416297,0.0,1.0
2022-01-25,38.63,38.77,38.555,38.67,220776,34.6727548160552,34.7984132596029,34.605437792726,34.7086572284974,245973.442988466,0.0,1.0
2022-01-26,38.54,38.879,38.42,38.77,207942,34.5919743880602,34.8962473335079,34.4842671507336,34.7984132596029,231674.682401654,0.0,1.0
2022-01-27,38.45,38.75,38.45,38.6,288637,34.5111939600653,34.7804620533818,34.5111939600653,34.6458280067235,321579.504402026,0.0,1.0
2022-01-28,38.71,38.71,38.3401,38.39,373267,34.7445596409396,34.7445596409396,34.4125520818803,34.457340341402,415868.432909264,0.0,1.0
2022-01-31,38.91,38.91,38.6016,38.7,330206,34.9240717031506,34.9240717031506,34.6472641032212,34.735584037829,367892.826735919,0.0,1.0
2022-02-01,39.01,39.01,38.81,38.93,366624,35.0138277342561,35.0138277342561,34.8343156720451,34.9420229093717,408467.258951169,0.0,1.0
2022-02-02,39.0,39.07,38.97,38.98,130775,35.0386587402614,35.1015486405644,35.0117059258458,35.0206901973177,145559.938175931,0.037665,1.0
2022-02-03,38.74,38.86,38.7,38.86,336220,34.805067681993,34.9128789396553,34.7691305961055,34.9128789396553,374231.790583151,0.0,1.0
2022-02-04,38.59,38.66,38.4713,38.6,136537,34.6703036099151,34.7331935102181,34.5636603075441,34.6792878813869,151973.368600475,0.0,1.0
2022-02-07,38.62,38.6565,38.52,38.57,127300,34.6972564243306,34.7300490152029,34.607413709612,34.6523350669713,141692.067518991,0.0,1.0
2022-02-08,38.6,38.62,38.47,38.49,164659,34.6792878813869,34.6972564243306,34.5624923522527,34.5804608951964,183274.737985935,0.0,1.0
2022-02-09,38.83,38.84,38.75,38.75,87304,34.8859261252397,34.8949103967116,34.8140519534649,34.8140519534649,97174.267577989,0.0,1.0
2022-02-10,38.37,38.7014,38.34,38.58,58718,34.4726496375341,34.7703883941116,34.4456968231185,34.6613193384432,65356.4400674007,0.0,1.0
2022-02-11,38.39,38.51,38.275,38.44,127887,34.4906181804778,34.5984294381402,34.3872990585514,34.5355395378371,142345.43156953,0.0,1.0
2022-02-14,38.11,38.25,38.1,38.25,121899,34.2390585792657,34.3648383798718,34.2300743077938,34.3648383798718,135680.450420247,0.0,1.0
2022-02-15,38.25,38.3246,38.2324,38.29,82398,34.3648383798718,34.4318610450518,34.3490260620813,34.4007754657592,91713.613349802,0.0,1.0
2022-02-16,38.42,38.42,38.215,38.25,78408,34.5175709948934,34.5175709948934,34.3333934297202,34.3648383798718,87272.5186962219,0.0,1.0
2022-02-17,38.25,38.34,38.18,38.3,135355,34.3648383798718,34.4456968231185,34.3019484795687,34.4097597372311,150657.736048963,0.0,1.0
2022-02-18,38.2,38.2511,38.118,38.25,66325,34.3199170225124,34.3658266497337,34.2462459964432,34.3648383798718,73823.4593731115,0.0,1.0
2022-02-22,38.05,38.15,37.9,38.15,116460,34.1851529504345,34.2749956651531,34.0503888783566,34.2749956651531,129626.537181946,0.0,1.0
2022-02-23,37.78,38.1,37.69,38.08,96988,33.9425776206943,34.2300743077938,33.8617191774475,34.2121057648501,107953.10482743,0.0,1.0
2022-02-24,37.74,37.77,37.06,37.41,411609,33.9066405348068,33.9335933492224,33.2957100747202,33.6101595762354,458143.992297128,0.0,1.0
2022-02-25,38.12,38.12,37.79,37.79,116768,34.2480428507375,34.2480428507375,33.9515618921661,33.9515618921661,129969.358523626,0.0,1.0
2022-02-28,38.17,38.17,37.985,38.0,360863,34.2929642080969,34.2929642080969,34.1267551858674,34.1402315930752,401660.837086454,0.0,1.0
2022-03-01,38.05,38.235,38.01,38.19,154412,34.1851529504345,34.351361972664,34.1492158645471,34.3109327510406,171869.250037254,0.0,1.0
2022-03-02,37.92,38.0699,37.91,38.02,48497,34.095683082982,34.2304653323,34.0866916053757,34.1855978590447,53936.6299107201,0.030415,1.0
2022-03-03,37.84,38.03,37.84,38.03,68863,34.0237512621318,34.194589336651,34.0237512621318,34.194589336651,76586.9671431619,0.0,1.0
2022-03-04,37.84,37.845,37.72,37.81,93981,34.0237512621318,34.0282470009349,33.9158535308566,33.996776829313,104522.30891889,0.0,1.0
2022-03-07,37.28,37.65,37.28,37.65,291941,33.5202285161806,33.8529131876126,33.5202285161806,33.8529131876126,324686.344985577,0.0,1.0
2022-03-08,37.2,37.46,37.15,37.31,128011,33.4482966953304,33.6820751130935,33.4033393072991,33.5472029489994,142369.25854179,0.0,1.0
2022-03-09,37.54,37.58,37.36,37.36,324255,33.7540069339437,33.7899728443687,33.5921603370308,33.5921603370308,360624.820745624,0.0,1.0
2022-03-10,37.28,37.31,37.16,37.3,101692,33.5202285161806,33.5472029489994,33.4123307849053,33.5382114713931,113098.207494916,0.0,1.0
2022-03-11,37.14,37.3709,37.09,37.32,61401,33.3943478296928,33.6019610476216,33.3493904416614,33.5561944266057,68287.997466815,0.0,1.0
2022-03-14,36.82,37.09,36.82,37.03,232099,33.1066205462921,33.3493904416614,33.1066205462921,33.2954415760238,258132.211593464,0.0,1.0
2022-03-15,37.04,37.05,36.9,36.96,1569018,33.3044330536301,33.3134245312364,33.1785523671423,33.2325012327799,1745005.73621581,0.0,1.0
2022-03-16,37.42,37.435,37.04,37.2,70096,33.6461092026684,33.6595964190778,33.3044330536301,33.4482966953304,77958.2656704917,0.0,1.0
2022-03-17,37.57,37.6299,37.38,37.38,107548,33.7809813667625,33.834840317624,33.6101432922433,33.6101432922433,119611.041376541,0.0,1.0
2022-03-18,37.74,37.81,37.56,37.62,97425,33.9338364860691,33.996776829313,33.7719898891562,33.8259387547938,108352.602615665,0.0,1.0
2022-03-21,37.48,37.7,37.45,37.58,146952,33.700058068306,33.897870575644,33.6730836354872,33.7899728443687,163434.7617098,0.0,1.0
2022-03-22,37.53,37.57,37.48,37.48,927778,33.7450154563374,33.7809813667625,33.700058068306,33.700058068306,1031841.52886381,0.0,1.0
2022-03-23,37.49,37.535,37.4602,37.47,278800,33.7090495459123,33.7495111951405,33.6822549426456,33.6910665906998,310071.394500872,0.0,1.0
2022-03-24,37.59,37.59,37.41,37.53,227719,33.798964321975,33.798964321975,33.6371177250621,33.7450154563374,253260.932153314,0.0,1.0
2022-03-25,37.42,37.5,37.355,37.47,163647,33.6461092026684,33.7180410235186,33.5876645982276,33.6910665906998,182002.343959412,0.0,1.0
2022-03-28,37.58,37.58,37.38,37.42,151222,33.7899728443687,33.7899728443687,33.6101432922433,33.6461092026684,168183.703081818,0.0,1.0
2022-03-29,37.8,37.8188,37.67,37.67,192622,33.9877853517067,34.0046893296065,33.8708961428252,33.8708961428252,214227.303269537,0.0,1.0
2022-03-30,37.77,37.84,37.7315,37.77,161932,33.9608109188879,34.0237512621318,33.9261937301038,33.9608109188879,180094.982260815,0.0,1.0
2022-03-31,37.67,37.83,37.66,37.75,145677,33.8708961428252,34.0147597845255,33.8619046652189,33.9428279636754,162016.752283728,0.0,1.0
2022-04-01,37.71,37.71,37.5431,37.61,95371,33.9068620532503,33.9068620532503,33.7567942920016,33.8169472771876,106068.217234371,0.0,1.0
2022-04-04,37.78,37.78,37.625,37.7,84115,34.0226552010116,34.0226552010116,33.8830704589217,33.9506114631588,93404.370741338,0.058781,1.0
2022-04-05,37.32,37.7189,37.32,37.61,558289,33.6084037083577,33.9676317962265,33.6084037083577,33.8695622580743,619944.513306911,0.0,1.0
2022-04-06,37.21,37.27,37.06,37.16,104553,33.50934356881,33.5633763721997,33.3742615603359,33.464316232652,116099.473032386,0.0,1.0
2022-04-07,37.13,37.15,37.01,37.07,119439,33.4372998309572,33.4553107654204,33.3292342241779,33.3832670275675,132629.431575517,0.0,1.0
2022-04-08,37.02,37.1,36.9622,37.05,164669,33.3382396914095,33.4102834292623,33.2861880908108,33.3652560931043,182854.476913813,0.0,1.0
2022-04-11,36.75,36.89,36.69,36.88,165105,33.0950920761561,33.2211686173986,33.0410592727664,33.212163150167,183338.627251365,0.0,1.0
2022-04-12,36.77,36.95,36.71,36.85,65744,33.1131030106193,33.2752014207882,33.0590702072297,33.1851467484722,73004.5408074484,0.0,1.0
2022-04-13,36.93,36.93,36.71,36.83,124038,33.257190486325,33.257190486325,33.0590702072297,33.1671358140089,137736.329287453,0.0,1.0
2022-04-14,36.66,36.9,36.64,36.9,102679,33.0140428710716,33.2301740846302,32.9960319366084,33.2301740846302,114018.514930153,0.0,1.0
2022-04-18,36.52,36.6566,36.49,36.62,155781,32.8879663298291,33.0109810122129,32.8609499281343,32.9780210021452,172984.916821689,0.0,1.0
2022-04-19,36.56,36.59,36.44,36.49,1708902,32.9239881987556,32.9510046004504,32.8159225919763,32.8609499281343,1897627.24803678,0.0,1.0
2022-04-20,36.7,36.74,36.64,36.65,243862,33.050064739998,33.0860866089245,32.9960319366084,33.00503740384,270793.278936268,0.0,1.0
2022-04-21,36.37,36.7458,36.36,36.66,163488,32.752884321355,33.0913097799188,32.7438788541234,33.0140428710716,181543.051343516,0.0,1.0
2022-04-22,36.07,36.33,36.07,36.27,1259123,32.4827203044068,32.7168624524286,32.4827203044068,32.6628296490389,1398176.20520651,0.0,1.0
2022-04-25,36.28,36.28,36.09,36.09,465973,32.6718351162706,32.6718351162706,32.50073123887,32.50073123887,517433.45238606,0.0,1.0
2022-04-26,35.99,36.28,35.99,36.27,208318,32.4106765665539,32.6718351162706,32.4106765665539,32.6628296490389,231323.922060204,0.0,1.0
2022-04-27,35.96,36.1334,35.95,36.01,263282,32.3836601648591,32.5398149666552,32.3746546976275,32.4286875010172,292357.956815324,0.0,1.0
2022-04-28,36.2,36.23,35.91,36.01,226135,32.5997913784177,32.6268077801125,32.3386328287011,32.4286875010172,251108.570143167,0.0,1.0
2022-04-29,35.75,36.14,35.75,36.13,116414,32.1945453529954,32.5457585750281,32.1945453529954,32.5367531077964,129270.360999609,0.0,1.0
2022-05-02,35.64,35.72,35.45,35.61,199264,32.0954852134477,32.1675289513005,31.9243813360472,32.0684688117529,221270.029500113,0.0,1.0
2022-05-03,35.73,35.858,35.72,35.72,471667,32.2105471677192,32.3259389963637,32.2015321811064,32.2015321811064,523203.217326572,0.037769,1.0
2022-05-04,36.1,36.13,35.62,35.71,242882,32.5441016723947,32.5711466322333,32.1113823149778,32.1925171944935,269420.255881189,0.0,1.0
2022-05-05,35.56,35.9,35.4,35.83,649684,32.0572923953007,32.3638019401377,31.9130526094951,32.3006970338477,720671.06464009,0.0,1.0
2022-05-06,35.34,35.49,35.26,35.34,156301,31.858962689818,31.9941874890108,31.7868427969152,31.858962689818,173379.070554778,0.0,1.0
2022-05-09,35.13,35.22,35.05,35.22,296462,31.6696479709481,31.7507828504638,31.5975280780453,31.7507828504638,328854.620346707,0.0,1.0
2022-05-10,35.23,35.39,35.16,35.32,234512,31.7597978370766,31.9040376228822,31.6966929307867,31.8409327165923,260135.716303428,0.0,1.0
2022-05-11,35.18,35.35,35.1,35.11,354821,31.7147229040124,31.8679776764308,31.6426030111096,31.6516179977224,393590.157409849,0.0,1.0
2022-05-12,35.24,35.3,35.08,35.22,317671,31.7688128236895,31.8229027433666,31.6245730378838,31.7507828504638,352381.000263638,0.0,1.0
2022-05-13,35.33,35.4059,35.24,35.24,591836,31.8499477032051,31.9183714515967,31.7688128236895,31.7688128236895,656502.361474705,0.0,1.0
2022-05-16,35.37,35.46,35.3493,35.35,125065,31.8860076496565,31.9671425291722,31.8673466273679,31.8679776764308,138730.100632327,0.0,1.0
2022-05-17,35.44,35.49,35.38,35.47,102916,31.9491125559465,31.9941874890108,31.8950226362694,31.9761575157851,114161.012566878,0.0,1.0
2022-05-18,35.16,35.38,35.16,35.32,300339,31.6966929307867,31.8950226362694,31.6966929307867,31.8409327165923,333155.236827349,0.0,1.0
2022-05-19,35.28,35.36,35.21,35.21,225226,31.8048727701409,31.8769926630437,31.7417678638509,31.7417678638509,249835.090912857,0.0,1.0
2022-05-20,35.38,35.39,35.14,35.39,153187,31.8950226362694,31.9040376228822,31.678662957561,31.9040376228822,169924.822496816,0.0,1.0
2022-05-23,35.4,35.45,35.37,35.37,126142,31.9130526094951,31.9581275425594,31.8860076496565,31.8860076496565,139924.777947171,0.0,1.0
2022-05-24,35.51,35.59,35.38,35.38,114690,32.0122174622365,32.0843373551393,31.8950226362694,31.8950226362694,127221.486759058,0.0,1.0
2022-05-25,35.72,35.72,35.55,35.57,187659,32.2015321811064,32.2015321811064,32.0482774086879,32.0663073819136,208163.370683739,0.0,1.0
2022-05-26,35.89,35.905,35.78,35.78,416059,32.3547869535248,32.3683094334441,32.2556221007835,32.2556221007835,461519.265493826,0.0,1.0
2022-05-27,36.13,36.13,36.0,36.0,1218887,32.5711466322333,32.5711466322333,32.4539518062662,32.4539518062662,1352067.45427925,0.0,1.0
2022-05-31,35.95,36.03,35.8523,36.0,1651176,32.4088768732019,32.4809967661048,32.3208004539944,32.4539518062662,1831590.07429483,0.0,1.0
2022-06-01,35.72,36.0182,35.6793,35.96,114378,32.2015321811064,32.4703590819016,32.164841185592,32.4178918598148,126875.396394869,0.0,1.0
2022-06-02,35.95,35.95,35.68,35.82,366686,32.4432014347304,32.4432014347304,32.1995390039271,32.3258824865658,406321.23579174,0.038075,1.0
2022-06-03,35.72,35.77,35.64,35.75,440269,32.2356371418239,32.2807598141949,32.1634408660303,32.2627107452465,487857.851569991,0.0,1.0
2022-06-06,35.58,35.892,35.58,35.76,183298,32.1092936591852,32.3908591347801,32.1092936591852,32.2717352797207,203110.753827946,0.0,1.0
2022-06-07,35.77,35.79,35.48,35.53,252894,32.2807598141949,32.2988088831433,32.0190483144432,32.0641709868142,280229.413188167,0.0,1.0
2022-06-08,35.52,35.7111,35.52,35.7,110332,32.05514645234,32.2276053061419,32.05514645234,32.2175880728755,122257.829825448,0.0,1.0
2022-06-09,35.32,35.545,35.285,35.44,104643,31.8746557628561,32.0777077885255,31.8430698921964,31.9829501765464,115953.903549508,0.0,1.0
2022-06-10,34.81,35.045,34.7811,35.04,312645,31.4144045046722,31.6264810648157,31.3883236000417,31.6219687975786,346438.922577105,0.0,1.0
2022-06-13,34.04,34.42,33.94,34.42,2940733,30.7195153501592,31.0624476601786,30.6292700054172,31.0624476601786,3258598.00126961,0.0,1.0
2022-06-14,33.89,34.17,33.81,34.12,2060971,30.5841473330462,30.8368342983237,30.5119510572527,30.7917116259527,2283742.17627872,0.0,1.0
2022-06-15,34.36,34.41,33.95,34.1,196621,31.0083004533334,31.0534231257044,30.6382945398914,30.7736625570043,217873.842204523,0.0,1.0
2022-06-16,34.01,34.06,33.79,33.98,220482,30.6924417467366,30.7375644191076,30.4939019883043,30.665368143314,244313.987198405,0.0,1.0
2022-06-17,34.07,34.15,33.92,34.1,121632,30.7465889535818,30.8187852293753,30.6112209364688,30.7736625570043,134779.25132626,0.0,1.0
2022-06-21,34.13,34.2576,34.07,34.18,517317,30.8007361604269,30.9158892203176,30.7465889535818,30.8458588327979,573234.000578358,0.0,1.0
2022-06-22,34.3,34.38,34.16,34.24,178121,30.9541532464882,31.0263495222818,30.8278097638495,30.9000060396431,197374.169835938,0.0,1.0
2022-06-23,34.43,34.55,34.33,34.33,242118,31.0714721946528,31.1797666083431,30.9812268499108,30.9812268499108,268288.631056065,0.0,1.0
2022-06-24,34.66,34.69,34.47,34.47,124370,31.2790364875592,31.3061100909818,31.1075703325495,31.1075703325495,137813.202836811,0.0,1.0
2022-06-27,34.58,34.67,34.53,34.67,267737,31.2068402117657,31.2880610220334,31.1617175393947,31.2880610220334,296676.798970163,0.0,1.0
2022-06-28,34.38,34.65,34.38,34.56,347643,31.0263495222818,31.2700119530851,31.0263495222818,31.1887911428173,385219.870336876,0.0,1.0
2022-06-29,34.47,34.51,34.32,34.38,145021,31.1075703325495,31.1436684704463,30.9722023154366,31.0263495222818,160696.377652144,0.0,1.0
2022-06-30,34.57,34.61,34.37,34.47,201509,31.1978156772915,31.2339138151883,31.0173249878076,31.1075703325495,223290.188071423,0.0,1.0
2022-07-01,34.75,34.79,34.58,34.58,140140,31.360257297827,31.3963554357238,31.2068402117657,31.2068402117657,155287.788418032,0.0,1.0
2022-07-05,34.6,34.628,34.41,34.52,411943,31.3338614369434,31.3592183190311,31.1617968799197,31.2614132024071,454882.582176581,0.120751,1.0
2022-07-06,34.48,34.78,34.446,34.64,139515,31.225189085139,31.4968699646501,31.1943985854611,31.3700855542116,154057.584307454,0.0,1.0
2022-07-07,34.63,34.6574,34.5658,34.63,84784,31.3610295248945,31.3858430452232,31.3028898166792,31.3610295248945,93621.605045502,0.0,1.0
2022-07-08,34.54,34.6,34.4565,34.52,208415,31.2795252610412,31.3338614369434,31.203907416244,31.2614132024071,230139.493484128,0.0,1.0
2022-07-11,34.51,34.56,34.45,34.56,338449,31.2523571730901,31.2976373196753,31.1980209971879,31.2976373196753,373727.809563657,0.0,1.0
2022-07-12,34.49,34.65,34.4498,34.48,88014,31.234245114456,31.3791415835286,31.1978398766016,31.225189085139,97188.2896121298,0.0,1.0
2022-07-13,34.53,34.5461,34.2,34.25,124896,31.2704692317242,31.2850494389246,30.971620264262,31.0169004108472,137914.747874163,0.0,1.0
2022-07-14,34.37,34.39,34.11,34.16,145012,31.1255727626516,31.1436848212857,30.8901160004087,30.9353961469939,160127.573490969,0.0,1.0
2022-07-15,34.6,34.62,34.4105,34.51,1589186,31.3338614369434,31.3519734955775,31.1622496813856,31.2523571730901,1754837.51693528,0.0,1.0
2022-07-18,34.47,34.67,34.47,34.59,211402,31.216133055822,31.3972536421627,31.216133055822,31.3248054076264,233437.848530727,0.0,1.0
2022-07-19,34.76,34.7686,34.6076,34.65,166065,31.478757906016,31.4865460912286,31.3407440192244,31.3791415835286,183375.06890311,0.0,1.0
2022-07-20,34.76,34.815,34.7015,34.78,71691,31.478757906016,31.5285660672597,31.4257801345113,31.4968699646501,79163.8338285181,0.0,1.0
2022-07-21,35.09,35.09,34.74,34.74,88178,31.7776068734782,31.7776068734782,31.4606458473819,31.4606458473819,97369.3844322308,0.0,1.0
2022-07-22,35.12,35.3,35.0422,35.16,152262,31.8047749614293,31.9677834891359,31.7343190533427,31.8409990786974,168133.289623493,0.0,1.0
2022-07-25,35.1,35.1299,35.06,35.09,513106,31.7866629027952,31.8137404304531,31.7504387855271,31.7776068734782,566590.480261338,0.0,1.0
2022-07-26,35.0,35.1624,34.98,35.14,133418,31.6961026096249,31.8431725257335,31.6779905509908,31.8228870200634,147325.053099179,0.0,1.0
2022-07-27,35.29,35.36,35.11,35.11,247120,31.9587274598189,32.0221196650381,31.7957189321122,31.7957189321122,272878.975264725,0.0,1.0
2022-07-28,35.63,35.63,35.41,35.45,4799080,32.2666324565981,32.2666324565981,32.0673998116233,32.1036239288915,5299320.30031335,0.0,1.0
2022-07-29,35.75,35.79,35.56,35.62,252246,32.3753048084025,32.4115289256707,32.2032402513789,32.2575764272811,278539.292629596,0.0,1.0
2022-08-01,35.83,35.88,35.7138,35.72,178726,32.4477530429388,32.493033189524,32.3425219822749,32.3481367204514,197355.809862266,0.0,1.0
2022-08-02,35.46,35.74,35.43,35.74,113783,32.1494637380884,32.403323011824,32.1222645301882,32.403323011824,125499.61059599,0.040618,1.0
2022-08-03,35.66,35.69,35.41,35.46,40047,32.3307917907567,32.357990998657,32.1041317249213,32.1494637380884,44170.7716050519,0.0,1.0
2022-08-04,35.78,35.78,35.67,35.67,47723,32.4395886223577,32.4395886223577,32.3398581933901,32.3398581933901,52637.1946290081,0.0,1.0
2022-08-05,35.5,35.5,35.3727,35.44,97598,32.1857293486221,32.1857293486221,32.0703140430987,32.1313309328216,107647.98779209,0.0,1.0
2022-08-08,35.61,35.73,35.57,35.59,192839,32.2854597775896,32.3942566091906,32.249194167056,32.2673269723228,212696.267524324,0.0,1.0
2022-08-09,35.48,35.53,35.4528,35.53,73027,32.1675965433553,32.2129285565223,32.1429359281924,32.2129285565223,80546.8309237175,0.0,1.0
2022-08-10,35.75,35.84,35.72,35.81,101533,32.4123894144575,32.4939870381582,32.3851902065572,32.4667878302579,111988.187713829,0.0,1.0
2022-08-11,35.63,35.9398,35.6234,35.83,204651,32.3035925828565,32.5844697364397,32.2976087571184,32.4849206355248,225724.588102616,0.0,1.0
2022-08-12,35.88,35.88,35.7133,35.73,110552,32.5302526486918,32.5302526486918,32.3791157167928,32.3942566091906,121935.903874989,0.0,1.0
2022-08-15,35.96,35.97,35.8779,35.88,146756,32.6027838697592,32.6118502723926,32.5283487041388,32.5302526486918,161867.94910158,0.0,1.0
2022-08-16,35.9,35.96,35.8,35.9,126183,32.5483854539587,32.6027838697592,32.4577214276245,32.5483854539587,139176.479472626,0.0,1.0
2022-08-17,35.7,35.8,35.61,35.76,204725,32.3670574012904,32.4577214276245,32.2854597775896,32.4214558170909,225806.208126557,0.0,1.0
2022-08-18,35.7242,35.7799,35.69,35.76,65334,32.3889980956632,32.4394979583314,32.357990998657,32.4214558170909,72061.6573537209,0.0,1.0
2022-08-19,35.43,35.56,35.37,35.56,119655,32.1222645301882,32.2401277644226,32.0678661143877,32.2401277644226,131976.269793055,0.0,1.0
2022-08-22,35.13,35.32,35.07,35.26,187826,31.8502724511857,32.0225341012206,31.7958740353853,31.9681356854201,207167.062388955,0.0,1.0
2022-08-23,35.08,35.2445,35.04,35.04,64733,31.8049404380187,31.9540827613383,31.768674827485,31.768674827485,71398.7704025225,0.0,1.0
2022-08-24,35.05,35.11,35.0163,35.1,82375,31.7777412301184,31.8321396459189,31.7471874532438,31.8230732432855,90857.4252994269,0.0,1.0
2022-08-25,35.37,35.37,35.09,35.11,93698,32.0678661143877,32.0678661143877,31.8140068406521,31.8321396459189,103346.391935729,0.0,1.0
2022-08-26,34.99,35.38,34.96,35.38,174216,31.7233428143179,32.0769325170211,31.6961436064177,32.0769325170211,192155.59582355,0.0,1.0
2022-08-29,34.79,34.86,34.77,34.8,155704,31.5420147616496,31.6054795800835,31.5238819563828,31.5510811642831,171737.354158689,0.0,1.0
2022-08-30,34.69,34.88,34.62,34.82,1103709,31.4513507353155,31.6236123853504,31.3878859168816,31.5692139695499,1217361.55410992,0.0,1.0
2022-08-31,34.51,34.78,34.51,34.78,99154,31.288155487914,31.5329483590162,31.288155487914,31.5329483590162,109364.214241449,0.0,1.0
2022-09-01,34.41,34.41,34.17,34.28,1464807,31.1974914615799,31.1974914615799,30.9798977983779,31.0796282273455,1615643.00553053,0.0,1.0
2022-09-02,34.36,34.585,34.3217,34.46,229016,31.1881131746959,31.3923426701646,31.1533487761339,31.2788818393487,252307.336321468,0.039656,1.0
2022-09-06,34.12,34.3,34.07,34.25,1321414,30.9702683795292,31.1336519759042,30.9248840472028,31.0882676435778,1455804.16441601,0.0,1.0
2022-09-07,34.39,34.405,34.09,34.09,164977,31.2153437740917,31.2289590737896,30.9430377801334,30.9430377801334,181755.455620161,0.0,1.0
2022-09-08,34.38,34.4224,34.26,34.38,105660,31.2062669076264,31.2447528214392,31.0973445100431,31.2062669076264,116405.810754385,0.0,1.0
2022-09-09,34.54,34.59,34.44,34.44,111009,31.3514967710709,31.3968811033973,31.2607281064181,31.2607281064181,122298.813610009,0.0,1.0
2022-09-12,34.67,34.77,34.61,34.62,194734,31.4694960351195,31.5602646997723,31.4150348363278,31.4241117027931,214538.795679013,0.0,1.0
2022-09-13,34.15,34.37,34.08,34.37,165748,30.997498978925,31.1971900411612,30.9339609136681,31.1971900411612,182604.8676975,0.0,1.0
2022-09-14,34.16,34.235,34.0818,34.1,70631,31.0065758453903,31.0746523438799,30.9355947496318,30.9521146465987,77814.2988774654,0.0,1.0
2022-09-15,34.03,34.17,33.9901,34.12,1712738,30.8885765813417,31.0156527118556,30.8523598841452,30.9702683795292,1886926.51428965,0.0,1.0
2022-09-16,33.94,33.97,33.79,33.92,278630,30.8068847831542,30.83411538255,30.670731786175,30.7887310502236,306967.168753496,0.0,1.0
2022-09-19,33.99,33.99,33.76,33.77,137318,30.8522691154806,30.8522691154806,30.6435011867792,30.6525780532445,151283.485909244,0.0,1.0
2022-09-20,33.74,33.8,33.66,33.8,160092,30.6253474538486,30.6798086526403,30.5527325221264,30.6798086526403,176373.642393442,0.0,1.0
2022-09-21,33.59,33.87,33.565,33.8,225434,30.4891944568695,30.7433467178972,30.4665022907063,30.6798086526403,248361.040522469,0.0,1.0
2022-09-22,33.32,33.48,33.27,33.44,1625789,30.244119062307,30.3893489257514,30.1987347299806,30.3530414598903,1791134.64566119,0.0,1.0
2022-09-23,33.05,33.25,32.9,33.25,372113,29.9990436677444,30.18058099705,29.8628906707653,30.18058099705,409957.556854502,0.0,1.0
2022-09-26,32.6,32.955,32.6,32.86,344511,29.5905846768069,29.9128134363243,29.5905846768069,29.8265832049042,379548.38414541,0.0,1.0
2022-09-27,32.47,32.77,32.4,32.7,200684,29.4725854127583,29.7448914067167,29.4090473475014,29.6813533414597,221093.921308282,0.0,1.0
2022-09-28,33.03,33.03,32.64,32.67,321619,29.9808899348139,29.9808899348139,29.626892142668,29.6541227420639,354328.226850413,0.0,1.0
2022-09-29,32.69,32.77,32.5746,32.75,176564,29.6722764749944,29.7448914067167,29.5675294359851,29.7267376737861,194520.874219547,0.0,1.0
2022-09-30,32.62,32.86,32.54,32.7,247238,29.6087384097375,29.8265832049042,29.5361234780153,29.6813533414597,272382.546273828,0.0,1.0
2022-10-03,33.0,33.1,32.76,32.79,319792,29.953659335418,30.0444280000708,29.7358145402514,29.7630451396472,352315.417686603,0.0,1.0
2022-10-04,33.34,33.35,33.1943,33.23,414913,30.3304582161247,30.3395555341259,30.1979102928466,30.2303877181111,456082.77070624,0.07512,1.0
2022-10-05,33.15,33.18,32.9242,33.16,240889,30.1576091741012,30.1849011281049,29.9521917336332,30.1667064921024,264791.227444441,0.0,1.0
2022-10-06,32.97,33.1341,32.92,33.11,372500,29.9938574500789,30.1431444384792,29.9483708600727,30.1212199020962,409461.337890292,0.0,1.0
2022-10-07,32.56,32.78,32.55,32.78,223296,29.6208674120282,29.8210084080554,29.6117700940269,29.8210084080554,245452.56082027,0.0,1.0
2022-10-10,32.46,32.64,32.33,32.64,209048,29.5298942320158,29.6936459560381,29.4116290979997,29.6936459560381,229790.8020491,0.0,1.0
2022-10-11,32.37,32.58,32.29,32.46,233542,29.4480183700047,29.6390620480306,29.3752398259948,29.5298942320158,256715.220868656,0.0,1.0
2022-10-12,32.38,32.4007,32.242,32.35,261018,29.4571156880059,29.4759471362685,29.3315726995888,29.4298237340022,286917.528841472,0.0,1.0
2022-10-13,32.46,32.655,31.85,31.95,862925,29.5298942320158,29.7072919330399,28.9749578339403,29.0659310139527,948548.791943571,0.0,1.0
2022-10-14,32.15,32.6121,32.15,32.6,171686,29.2478773739775,29.6682644388146,29.2478773739775,29.6572566840331,188721.555052436,0.0,1.0
2022-10-17,32.43,32.6,32.43,32.43,1665274,29.5026022780121,29.6572566840331,29.5026022780121,29.5026022780121,1830510.92615817,0.0,1.0
2022-10-18,32.63,32.72,32.44,32.65,134390,29.6845486380368,29.766424500048,29.5116995960133,29.7027432740393,147724.856910272,0.0,1.0
2022-10-19,32.31,32.48,32.27,32.4,133210,29.3934344619972,29.5480888680183,29.3570451899923,29.4753103240084,146427.771329841,0.0,1.0
2022-10-20,32.19,32.475,32.14,32.37,173602,29.2842666459824,29.5435402090177,29.2387800559762,29.4480183700047,190827.670283035,0.0,1.0
2022-10-21,32.35,32.45,32.03,32.12,363468,29.4298237340022,29.5207969140146,29.1387095579626,29.2205854199737,399533.137074654,0.0,1.0
2022-10-24,32.46,32.48,32.2699,32.34,238330,29.5298942320158,29.5480888680183,29.3569542168123,29.420726416001,261978.310495015,0.0,1.0
2022-10-25,32.77,32.81,32.53,32.53,2709795,29.8119110900542,29.8483003620591,29.5935754580245,29.5935754580245,2978674.59357966,0.0,1.0
2022-10-26,32.85,33.01,32.79,32.82,259930,29.8846896340641,30.0302467220838,29.8301057260566,29.8573976800603,285721.571967311,0.0,1.0
2022-10-27,32.99,33.09,32.8701,33.04,258627,30.0120520860814,30.1030252660937,29.9029752432465,30.0575386760876,284289.281703496,0.0,1.0
2022-10-28,33.1,33.1,32.87,32.95,546811,30.112122584095,30.112122584095,29.9028842700665,29.9756628140764,601068.358746653,0.0,1.0
2022-10-31,32.95,33.0,32.82,33.0,356112,29.9756628140764,30.0211494040826,29.8573976800603,30.0211494040826,391447.237473256,0.0,1.0
2022-11-01,32.95,33.2,32.92,33.12,133087,29.9756628140764,30.2030957641074,29.9483708600727,30.1303172200975,146292.566646457,0.0,1.0
2022-11-02,32.75,33.18,32.6901,33.0,431670,29.8319779541013,30.223664992888,29.7774150386982,30.0597029766517,473893.904110251,0.042058,1.0
2022-11-03,32.51,32.61,32.4,32.47,257484,29.6133619324529,29.7044519414731,29.5131629225307,29.5769259288448,282669.858933732,0.0,1.0
2022-11-04,32.76,32.86,32.59,32.72,2617339,29.8410869550033,29.9321769640235,29.686233939669,29.8046509513952,2873354.63916886,0.0,1.0
2022-11-07,32.87,32.87,32.7,32.86,622832,29.9412859649255,29.9412859649255,29.7864329495912,29.9321769640235,683754.460779752,0.0,1.0
2022-11-08,32.93,33.04,32.82,32.91,512425,29.9959399703376,30.0961389802597,29.8957409604154,29.9777219685335,562547.973715327,0.0,1.0
2022-11-09,32.75,32.96,32.75,32.81,434809,29.8319779541013,30.0232669730436,29.8319779541013,29.8866319595134,477339.94614468,0.0,1.0
2022-11-10,33.73,33.8,33.38,33.38,1558691,30.7246600424988,30.7884230488129,30.4058450109283,30.4058450109283,1711154.73229901,0.0,1.0
2022-11-11,33.87,33.94,33.7,33.7,356484,30.852186055127,30.9159490614411,30.6973330397928,30.6973330397928,391353.567569762,0.0,1.0
2022-11-14,33.71,33.8904,33.69,33.86,498361,30.7064420406948,30.8707684169671,30.6882240388907,30.843077054225,547108.300197579,0.0,1.0
2022-11-15,33.97,34.07,33.9,33.98,237602,30.9432760641472,31.0343660731673,30.8795130578331,30.9523850650492,260843.096356948,0.0,1.0
2022-11-16,34.06,34.08,33.9501,33.98,213603,31.0252570722653,31.0434750740694,30.9251491523522,30.9523850650492,234496.628442241,0.0,1.0
2022-11-17,33.91,33.95,33.77,33.83,369970,30.8886220587351,30.9250580623432,30.7610960461069,30.815750051519,406158.703879514,0.0,1.0
2022-11-18,33.94,34.0361,33.8267,33.99,271110,30.9159490614411,31.0034865601095,30.8127440812213,30.9614940659512,297628.689376909,0.0,1.0
2022-11-21,33.88,33.95,33.82,33.86,543474,30.861295056029,30.9250580623432,30.806641050617,30.843077054225,596634.039063208,0.0,1.0
2022-11-22,34.13,34.13,33.93,33.93,275323,31.0890200785794,31.0890200785794,30.9068400605391,30.9068400605391,302253.784977754,0.0,1.0
2022-11-23,34.33,34.34,34.14,34.14,266453,31.2712000966198,31.2803090975218,31.0981290794815,31.0981290794815,292516.16381006,0.0,1.0
2022-11-25,34.34,34.34,34.24,34.24,115132,31.2803090975218,31.2803090975218,31.1892190885016,31.1892190885016,126393.664067508,0.0,1.0
2022-11-28,34.11,34.33,34.1,34.23,477704,31.0708020767754,31.2712000966198,31.0616930758734,31.1801100875996,524430.730810766,0.0,1.0
2022-11-29,34.08,34.205,34.08,34.11,293248,31.0434750740694,31.1573375853446,31.0434750740694,31.0708020767754,321932.123132307,0.0,1.0
2022-11-30,34.6,34.6,34.07,34.18,470316,31.5171431209742,31.5171431209742,31.0343660731673,31.1345650830895,516320.071826897,0.0,1.0
2022-12-01,34.82,34.82,34.57,34.7,651310,31.7175411408185,31.7175411408185,31.4898161182681,31.6082331299943,715018.043148812,0.0,1.0
2022-12-02,34.82,34.82,34.4896,34.59,618547,31.7611040267323,31.7611040267323,31.4597292774379,31.5513092557344,678118.950835976,0.047824,1.0
2022-12-05,34.47,34.74,34.38,34.68,740775,31.4418511143441,31.6881319324722,31.3597575083015,31.633402861777,812118.66811337,0.0,1.0
2022-12-06,34.37,34.52,34.32,34.44,412280,31.3506359965189,31.4874586732567,31.3050284376063,31.4144865789966,451986.479686518,0.0,1.0
2022-12-07,34.53,34.58,34.43,34.45,340726,31.4965801850393,31.5421877439518,31.4053650672141,31.4236080907791,373541.149892471,0.0,1.0
2022-12-08,34.54,34.62,34.47,34.53,572103,31.5057016968218,31.5786737910819,31.4418511143441,31.4965801850393,627201.95252764,0.0,1.0
2022-12-09,34.41,34.57,34.4,34.54,338322,31.387122043649,31.5330662321693,31.3780005318665,31.5057016968218,370905.621860148,0.0,1.0
2022-12-12,34.53,34.53,34.3832,34.5,762540,31.4965801850393,31.4965801850393,31.3626763920719,31.4692156496917,835979.844329476,0.0,1.0
2022-12-13,34.69,35.06,34.66,34.95,2196168,31.6425243735596,31.9800203095128,31.615159838212,31.8796836799051,2407679.83681037,0.0,1.0
2022-12-14,34.75,34.85,34.59,34.78,1006907,31.6972534442547,31.7884685620799,31.5513092557344,31.7246179796022,1103881.70733897,0.0,1.0
2022-12-15,34.45,34.62,34.43,34.62,914566,31.4236080907791,31.5786737910819,31.4053650672141,31.5786737910819,1002647.39201751,0.0,1.0
2022-12-16,34.35,34.365,34.2404,34.34,335594,31.3323929729539,31.3460752406277,31.2324212038175,31.3232714611714,367914.889550589,0.0,1.0
2022-12-19,34.1,34.29,33.91,34.29,1284977,31.1043551783909,31.2776639022588,30.9310464545231,31.2776639022588,1408732.48934739,0.0,1.0
2022-12-20,34.02,34.065,33.92,34.02,332524,31.0313830841308,31.0724298871521,30.9401679663056,31.0313830841308,364549.219392838,0.0,1.0
2022-12-21,34.16,34.25,34.09,34.11,319643,31.159084249086,31.2411778551287,31.0952336666084,31.1134766901734,350427.656753754,0.0,1.0
2022-12-22,34.02,34.18,33.95,34.18,696936,31.0313830841308,31.1773272726511,30.9675325016531,31.1773272726511,764057.556046381,0.0,1.0
2022-12-23,33.88,33.8859,33.71,33.86,930906,31.0739723347945,31.0793836818068,30.9180521666447,31.0556287856004,1014968.2486743,0.186691,1.0
2022-12-27,33.73,33.91,33.6813,33.91,490976,30.9363957158388,31.1014876585857,30.8917291735512,31.1014876585857,535311.890632473,0.0,1.0
2022-12-28,33.59,33.795,33.51,33.78,1047334,30.8079908714802,30.9960122507196,30.7346166747038,30.9822545888241,1141909.87678353,0.0,1.0
2022-12-29,33.87,33.87,33.62,33.7,783387,31.0648005601975,31.0648005601975,30.8355061952713,30.9088803920477,854128.055275411,0.0,1.0
2022-12-30,33.61,33.7101,33.56,33.7,620877,30.8263344206743,30.9181438843907,30.780475547689,30.9088803920477,676943.15143758,0.0,1.0
2023-01-03,33.78,33.96,33.68,33.86,757987,30.9822545888241,31.1473465315709,30.8905368428536,31.0556287856004,826434.396069941,0.0,1.0
2023-01-04,34.0,34.05,33.89,33.96,99435,31.1840336299591,31.2298925029443,31.0831441093916,31.1473465315709,108414.133980154,0.0,1.0
2023-01-05,33.92,33.92,33.77,33.89,239373,31.1106594331827,31.1106594331827,30.973082814227,31.0831441093916,260988.751377597,0.0,1.0
2023-01-06,34.39,34.39,33.9,33.94,467853,31.5417328392439,31.5417328392439,31.0923158839886,31.1290029823768,510100.848041603,0.0,1.0
2023-01-09,34.46,34.575,34.39,34.39,852160,31.6059352614232,31.7114106692893,31.5417328392439,31.5417328392439,929111.363328082,0.0,1.0
2023-01-10,34.44,34.44,34.22,34.36,133788,31.5875917122292,31.5875917122292,31.3858126710941,31.5142175154528,145869.26290478,0.0,1.0
2023-01-11,34.63,34.655,34.49,34.49,109151,31.761855429573,31.7847848660657,31.6334505852144,31.6334505852144,119007.503777018,0.0,1.0
2023-01-12,34.87,34.92,34.59,34.72,409361,31.9819780199022,32.0278368928874,31.7251683311849,31.8444014009465,446326.930157888,0.0,1.0
2023-01-13,34.9,34.9,34.75,34.75,282397,32.0094933436933,32.0094933436933,31.8719167247376,31.8719167247376,307897.884986106,0.0,1.0
2023-01-17,34.83,34.93,34.75,34.84,1310280,31.945290921514,32.0370086674845,31.8719167247376,31.954462696111,1428600.30644658,0.0,1.0
2023-01-18,34.92,35.1674,34.9,35.1,273930,32.0278368928874,32.2547465964183,32.0094933436933,32.1929288356342,298666.301817101,0.0,1.0
2023-01-19,34.89,34.9,34.78,34.88,303471,32.0003215690963,32.0094933436933,31.8994320485287,31.9911497944992,330874.899714297,0.0,1.0
2023-01-20,34.89,34.91,34.74,34.85,456513,32.0003215690963,32.0186651182904,31.8627449501406,31.9636344707081,497736.828538058,0.0,1.0
2023-01-23,34.93,35.0185,34.8203,34.85,744698,32.0370086674845,32.1181788726683,31.9363943001548,31.9636344707081,811945.378858071,0.0,1.0
2023-01-24,35.03,35.055,34.86,34.96,165744,32.1287264134549,32.1516558499475,31.9728062453051,32.0645239912756,180710.939029583,0.0,1.0
2023-01-25,35.06,35.09,34.91,34.93,243406,32.1562417372461,32.1837570610372,32.0186651182904,32.0370086674845,265385.937502622,0.0,1.0
2023-01-26,35.12,35.15,35.01,35.09,183305,32.2112723848283,32.2387877086195,32.1103828642608,32.1837570610372,199857.724435381,0.0,1.0
2023-01-27,35.16,35.1723,35.0397,35.1,264634,32.2479594832165,32.2592407659709,32.1376230348141,32.1929288356342,288530.858668517,0.0,1.0
2023-01-30,34.89,35.075,34.89,35.03,1665111,32.0003215690963,32.1699993991416,32.0003215690963,32.1287264134549,1815473.09343619,0.0,1.0
2023-01-31,35.07,35.16,34.92,34.93,155514,32.1654135118431,32.2479594832165,32.0278368928874,32.0370086674845,169557.154239348,0.0,1.0
2023-02-01,35.36,35.45,34.81,35.18,149675,32.4313949751575,32.5139409465309,31.9269473723199,32.2663030324106,163190.883526721,0.0,1.0
2023-02-02,35.5,35.56,35.4,35.5,128377,32.6067400447263,32.6618500279005,32.5148900727694,32.6067400447263,139768.142836379,0.051179,1.0
2023-02-03,35.17,35.29,35.02,35.02,131748,32.3036351372683,32.4138551036167,32.1658601793329,32.1658601793329,143438.258273735,0.0,1.0
2023-02-06,34.9,34.9886,34.9,34.93,67464,32.0556402129845,32.1370192881384,32.0556402129845,32.0831952045716,73450.21295336,0.0,1.0
2023-02-07,34.97,35.1,34.825,34.9,239068,32.1199351933544,32.2393401568984,31.9867527340168,32.0556402129845,260280.972227171,0.0,1.0
2023-02-08,34.91,35.0299,34.86,34.94,119375,32.0648252101802,32.1749533265566,32.0189002242017,32.0923802017673,129967.377731936,0.0,1.0
2023-02-09,34.83,35.125,34.78,35.08,134045,31.9913452326146,32.2623026498877,31.9454202466361,32.220970162507,145939.075585989,0.0,1.0
2023-02-10,34.69,34.78,34.65,34.73,65288,31.8627552718748,31.9454202466361,31.826015283092,31.8994952606576,71081.1322082736,0.0,1.0
2023-02-13,34.86,34.8744,34.69,34.71,126366,32.0189002242017,32.0321266201635,31.8627552718748,31.8811252662662,137578.702864702,0.0,1.0
2023-02-14,34.78,34.93,34.6599,34.78,89784,31.9454202466361,32.0831952045716,31.8351084303158,31.9454202466361,97750.7103018569,0.0,1.0
2023-02-15,34.72,34.74,34.64,34.72,261080,31.8903102634619,31.9086802578533,31.8168302858964,31.8903102634619,284246.14013197,0.0,1.0
2023-02-16,34.55,34.7158,34.5338,34.61,81068,31.7341653111351,31.8864525646397,31.719285615678,31.7892752943093,88261.3225379903,0.0,1.0
2023-02-17,34.57,34.5999,34.43,34.44,91905,31.7525353055265,31.7799984471416,31.6239453447867,31.6331303419824,100059.91078914,0.0,1.0
2023-02-21,34.22,34.39,34.19,34.39,157724,31.4310604036771,31.5872053560039,31.40350541209,31.5872053560039,171719.159668204,0.0,1.0
2023-02-22,34.21,34.32,34.18,34.27,165190,31.4218754064814,31.522910375634,31.3943204148943,31.4769853896555,179847.632481998,0.0,1.0
2023-02-23,34.34,34.4,34.21,34.25,85292,31.5412803700254,31.5963903531996,31.4218754064814,31.4586153952641,92860.1263372759,0.0,1.0
2023-02-24,34.1,34.17,34.0287,34.09,162856,31.3208404373287,31.3851354176986,31.2553514073234,31.311655440133,177306.532087223,0.0,1.0
2023-02-27,34.23,34.29,34.178,34.24,47106,31.4402454008727,31.4953553840469,31.3924834154551,31.4494303980685,51285.8077104972,0.0,1.0
2023-02-28,34.1,34.2076,34.1,34.12,41125,31.3208404373287,31.4196710071544,31.3208404373287,31.3392104317201,44774.1018573895,0.0,1.0
2023-03-01,34.05,34.17,34.03,34.09,56262,31.2749154513502,31.3851354176986,31.2565454569588,31.311655440133,61254.2375367891,0.0,1.0
2023-03-02,34.04,34.04,33.85,33.85,427388,31.3138047294768,31.3138047294768,31.1390214480843,31.1390214480843,464596.609887689,0.05234,1.0
2023-03-03,34.37,34.37,34.1201,34.14,93688,31.6173756918953,31.6173756918953,31.3874896812638,31.4057959302097,101844.523447448,0.0,1.0
2023-03-06,34.3,34.424,34.265,34.42,88991,31.5529818513823,31.6670509402911,31.5207849311258,31.6633712922618,96738.6003128664,0.0,1.0
2023-03-07,34.11,34.31,34.055,34.25,60178,31.3781985699898,31.5621809714556,31.3276034095867,31.5069862510159,65417.1263344347,0.0,1.0
2023-03-08,34.13,34.2,34.02,34.14,82961,31.3965968101364,31.4609906506494,31.2954064893302,31.4057959302097,90183.625541411,0.0,1.0
2023-03-09,34.03,34.2,33.97,34.11,55463,31.3046056094035,31.4609906506494,31.2494108889638,31.3781985699898,60291.6361109832,0.0,1.0
2023-03-10,34.06,34.27,34.06,34.1,135892,31.3322029696234,31.5253844911624,31.3322029696234,31.3689994499165,147722.824484679,0.0,1.0
2023-03-13,34.26,34.45,34.1904,34.27,83655,31.5161853710891,31.6909686524816,31.452159495379,31.5253844911624,90938.0455233996,0.0,1.0
2023-03-14,34.25,34.3636,34.16,34.2,112709,31.5069862510159,31.6114882550484,31.4241941703562,31.4609906506494,122521.501080591,0.0,1.0
2023-03-15,34.37,34.37,34.11,34.11,101518,31.6173756918953,31.6173756918953,31.3781985699898,31.3781985699898,110356.207105905,0.0,1.0
2023-03-16,34.35,34.38,34.1,34.2,611307,31.5989774517488,31.6265748119686,31.3689994499165,31.4609906506494,664527.688659048,0.0,1.0
2023-03-17,34.35,34.5,34.32,34.32,61063,31.5989774517488,31.7369642528481,31.5713800915289,31.5713800915289,66379.1748705437,0.0,1.0
2023-03-20,34.42,34.49,34.37,34.39,110304,31.6633712922618,31.7277651327748,31.6173756918953,31.6357739320419,119907.120595458,0.0,1.0
2023-03-21,34.5,34.51,34.4,34.41,173803,31.7369642528481,31.7461633729214,31.6449730521152,31.6541721721885,188934.374826411,0.0,1.0
2023-03-22,34.57,34.7926,34.4407,34.5,68432,31.8013580933611,32.0061305061925,31.6824134708135,31.7369642528481,74389.7236418298,0.0,1.0
2023-03-23,34.65,34.7311,34.56,34.64,92640,31.8749510539474,31.9495559177418,31.7921589732878,31.8657519338741,100705.284051016,0.0,1.0
2023-03-24,34.7,34.74,34.57,34.72,43749,31.9209466543139,31.957743134607,31.8013580933611,31.9393448944605,47557.8094985739,0.0,1.0
2023-03-27,34.5,34.6014,34.5,34.5,81357,31.7369642528481,31.8302433303912,31.7369642528481,31.7369642528481,88439.980510994,0.0,1.0
2023-03-28,34.5,34.51,34.43,34.5,78309,31.7369642528481,31.7461633729214,31.6725704123351,31.7369642528481,85126.6201290046,0.0,1.0
2023-03-29,34.64,34.64,34.54,34.59,542944,31.8657519338741,31.8657519338741,31.7737607331412,31.8197563335077,590212.972191222,0.0,1.0
2023-03-30,34.73,34.78,34.7,34.7,64425,31.9485440145337,31.9945396149002,31.9209466543139,31.9209466543139,70033.8722472657,0.0,1.0
2023-03-31,34.96,34.99,34.8241,34.84,99499,32.1601237762194,32.1877211364393,32.0351077344234,32.0497343353399,108161.431970985,0.0,1.0
2023-04-03,35.17,35.17,34.94,34.94,194929,32.3533052977585,32.3533052977585,32.1417255360728,32.1417255360728,211899.614796853,0.0,1.0
2023-04-04,35.05,35.11,34.98,34.98,193483,32.31458620137,32.3699036099886,32.2500492246483,32.2500492246483,209861.240609434,0.07791,1.0
2023-04-05,35.06,35.1226,35.06,35.06,59652,32.3238057694731,32.3815202657985,32.3238057694731,32.3238057694731,64701.5124059165,0.0,1.0
2023-04-06,35.08,35.15,35.03,35.1,144615,32.3422449056793,32.406781882401,32.2961470651638,32.3606840418855,156856.5884896,0.0,1.0
2023-04-10,34.94,34.99,34.87,34.94,218099,32.2131709522359,32.2592687927514,32.1486339755142,32.2131709522359,236560.972879668,0.0,1.0
2023-04-11,35.04,35.07,34.96,34.99,166724,32.3053666332669,32.3330253375762,32.2316100884421,32.2592687927514,180837.104445182,0.0,1.0
2023-04-12,35.04,35.1685,35.01,35.15,110151,32.3053666332669,32.4238380833918,32.2777079289576,32.406781882401,119475.22787206,0.0,1.0
2023-04-13,35.19,35.19,35.08,35.08,69554,32.4436601548134,32.4436601548134,32.3422449056793,32.3422449056793,75441.711826613,0.0,1.0
2023-04-14,35.05,35.14,34.96,35.13,133217,32.31458620137,32.3975623142979,32.2316100884421,32.3883427461948,144493.753406072,0.0,1.0
2023-04-17,34.92,34.99,34.85,34.94,469676,32.1947318160297,32.2592687927514,32.130194839308,32.2131709522359,509433.841962738,0.0,1.0
2023-04-18,35.02,35.03,34.95,34.96,31813,32.2869274970607,32.2961470651638,32.222390520339,32.2316100884421,34505.9547738453,0.0,1.0
2023-04-19,34.92,34.9599,34.86,34.86,82812,32.1947318160297,32.2315178927611,32.1394144074111,32.1394144074111,89821.9949936089,0.0,1.0
2023-04-20,34.93,35.03,34.93,34.99,52889,32.2039513841328,32.2961470651638,32.2039513841328,32.2592687927514,57366.0277884483,0.0,1.0
2023-04-21,34.95,35.01,34.8907,34.98,74878,32.222390520339,32.2777079289576,32.1677184814876,32.2500492246483,81216.3858031619,0.0,1.0
2023-04-24,35.04,35.05,34.89,34.89,45024,32.3053666332669,32.31458620137,32.1670731117204,32.1670731117204,48835.259414001,0.0,1.0
2023-04-25,35.015,35.1325,34.9911,35.06,50928,32.2823177130091,32.3906476382206,32.2602829452427,32.3238057694731,55239.0301047496,0.0,1.0
2023-04-26,34.92,35.04,34.8914,34.99,109351,32.1947318160297,32.3053666332669,32.1683638512548,32.2592687927514,118607.508266267,0.0,1.0
2023-04-27,34.98,35.015,34.75,34.75,57873,32.2500492246483,32.2823177130091,32.037999158277,32.037999158277,62771.9209325355,0.0,1.0
2023-04-28,35.19,35.2,35.05,35.1,58608,32.4436601548134,32.4528797229165,32.31458620137,32.3606840418855,63569.1383203574,0.0,1.0
2023-05-01,34.96,35.1577,34.9439,35.01,68579,32.2316100884421,32.4138809498404,32.2167665837961,32.2777079289576,74384.1785570534,0.0,1.0
2023-05-02,35.02,35.02,34.88,34.89,101358,32.338766362634,32.338766362634,32.2094851721495,32.2187195428984,109761.674894975,0.056227,1.0
2023-05-03,35.07,35.1217,35.0317,35.04,63526,32.3849382163785,32.4326799131503,32.3495705764102,32.3572351041318,68792.9927522071,0.0,1.0
2023-05-04,34.98,35.07,34.94,34.94,39773,32.3018288796384,32.3849382163785,32.2648913966428,32.2648913966428,43070.6120444154,0.0,1.0
2023-05-05,35.12,35.13,35.0,35.04,254052,32.431110070123,32.4403444408719,32.3202976211362,32.3572351041318,275115.659646187,0.0,1.0
2023-05-08,35.02,35.05,34.98,35.04,59185,32.338766362634,32.3664694748807,32.3018288796384,32.3572351041318,64092.0768825265,0.0,1.0
2023-05-09,34.94,34.96,34.8744,34.9,44078,32.2648913966428,32.2833601381406,32.2043139245301,32.2279539136472,47732.5431245756,0.0,1.0
2023-05-10,35.0738,35.095,35.0085,35.02,32497,32.3884472772631,32.4080241432507,32.3281468362728,32.338766362634,35191.3529179938,0.0,1.0
2023-05-11,35.14,35.17,35.0901,35.17,41575,32.4495788116208,32.4772819238674,32.4034993015838,32.4772819238674,45022.0173420805,0.0,1.0
2023-05-12,34.98,35.12,34.94,35.09,81323,32.3018288796384,32.431110070123,32.2648913966428,32.4034069578763,88065.5566159957,0.0,1.0
2023-05-15,34.99,35.0,34.91,34.97,80686,32.3110632503873,32.3202976211362,32.2371882843961,32.2925945088895,87375.7424236468,0.0,1.0
2023-05-16,34.8491,34.905,34.84,34.86,59884,32.1809509665354,32.2325710990217,32.1725476891539,32.1910164306517,64849.0315457162,0.0,1.0
2023-05-17,34.9,34.93,34.835,34.85,50962,32.2279539136472,32.2556570258939,32.1679305037794,32.1817820599028,55187.3012095517,0.0,1.0
2023-05-18,34.84,34.87,34.7901,34.81,53015,32.1725476891539,32.2002508014006,32.1264681791169,32.1448445769072,57410.5171230403,0.0,1.0
2023-05-19,34.83,34.9,34.8,34.81,42089,32.163313318405,32.2279539136472,32.1356102061583,32.1448445769072,45578.6335035677,0.0,1.0
2023-05-22,34.84,34.86,34.8,34.8,83831,32.1725476891539,32.1910164306517,32.1356102061583,32.1356102061583,90781.4969525906,0.0,1.0
2023-05-23,34.67,34.79,34.67,34.74,51636,32.0155633864226,32.1263758354094,32.0155633864226,32.0802039816649,55917.1831022411,0.0,1.0
2023-05-24,34.549,34.7,34.5189,34.7,88394,31.903827500361,32.0432664986693,31.8760320444068,32.0432664986693,95722.8190243144,0.0,1.0
2023-05-25,34.52,34.555,34.48,34.48,77773,31.8770478251892,31.9093681228103,31.8401103421936,31.8401103421936,84221.2232049461,0.0,1.0
2023-05-26,34.64,34.68,34.54,34.54,172779,31.987860274176,32.0247977571715,31.895516566687,31.895516566687,187104.248571193,0.0,1.0
2023-05-30,34.81,34.81,34.69,34.69,71824,32.1448445769072,32.1448445769072,32.0340321279204,32.0340321279204,77778.986736683,0.0,1.0
2023-05-31,34.78,34.804,34.655,34.76,71688,32.1171414646605,32.1393039544579,32.0017118302993,32.0986727231627,77631.7108651611,0.0,1.0
2023-06-01,34.92,35.0,34.79,34.79,164749,32.246422655145,32.3202976211362,32.1263758354094,32.1263758354094,178408.474686481,0.0,1.0
2023-06-02,35.0,35.0,34.91,34.94,255575,32.3746668257945,32.3746668257945,32.2914176825282,32.3191673969503,276300.140728336,0.058877,1.0
2023-06-05,34.94,34.99,34.86,34.87,156500,32.3191673969503,32.3654169209871,32.2451681584913,32.2544180632987,169190.930349152,0.0,1.0
2023-06-06,35.0099,35.02,34.8888,34.91,108074,32.3838242315538,32.3931666354092,32.2718078843365,32.2914176825282,116837.959147312,0.0,1.0
2023-06-07,34.88,35.0313,34.82,34.95,212352,32.263667968106,32.4036190278416,32.2081685392618,32.3284173017576,229572.092277976,0.0,1.0
2023-06-08,35.05,35.05,34.8825,34.91,58169,32.4209163498313,32.4209163498313,32.2659804443079,32.2914176825282,62886.0525717562,0.0,1.0
2023-06-09,34.96,35.03,34.95,34.95,81057,32.337667206565,32.4024165402166,32.3284173017576,32.3284173017576,87630.0909987938,0.0,1.0
2023-06-12,35.13,35.13,34.97,35.03,79881,32.4949155882903,32.4949155882903,32.3469171113724,32.4024165402166,86358.72656371,0.0,1.0
2023-06-13,35.11,35.2185,35.07,35.14,220753,32.4764157786756,32.5767772458355,32.4394161594461,32.5041654930977,238654.347906494,0.0,1.0
2023-06-14,35.18,35.2296,35.03,35.13,63527,32.5411651123271,32.5870446401717,32.4024165402166,32.4949155882903,68678.5446152754,0.0,1.0
2023-06-15,35.41,35.41,35.2173,35.23,150714,32.7539129228966,32.7539129228966,32.5756672572586,32.587414636364,162935.730841164,0.0,1.0
2023-06-16,35.3,35.45,35.29,35.35,362989,32.6521639700156,32.7909125421261,32.6429140652082,32.6984134940524,392424.579019223,0.0,1.0
2023-06-20,35.26,35.29,35.2301,35.29,357350,32.6151643507861,32.6429140652082,32.5875071354121,32.6429140652082,386328.30006562,0.0,1.0
2023-06-21,35.27,35.29,35.0501,35.21,84021,32.6244142555935,32.6429140652082,32.4210088488794,32.5689148267492,90834.4482994639,0.0,1.0
2023-06-22,35.13,35.1487,35.08,35.09,105811,32.4949155882903,32.5122129102801,32.4486660642534,32.4579159690608,114391.447483541,0.0,1.0
2023-06-23,35.089,35.12,35.0,35.0,82674,32.4569909785801,32.4856656834829,32.3746668257945,32.3746668257945,89378.2170970338,0.0,1.0
2023-06-26,35.09,35.15,35.08,35.08,53541,32.4579159690608,32.513415397905,32.4486660642534,32.4486660642534,57882.7578391307,0.0,1.0
2023-06-27,35.16,35.2,35.0779,35.2,92431,32.5226653027124,32.5596649219419,32.4467235842439,32.5596649219419,99926.4337578433,0.0,1.0
2023-06-28,35.211,35.2399,35.13,35.16,120279,32.56983981723,32.5965720421233,32.4949155882903,32.5226653027124,130032.689530132,0.0,1.0
2023-06-29,35.09,35.09,35.02,35.02,51972,32.4579159690608,32.4579159690608,32.3931666354092,32.3931666354092,56186.5241668124,0.0,1.0
2023-06-30,35.24,35.305,35.19,35.19,124848,32.5966645411714,32.6567889224193,32.5504150171345,32.5504150171345,134972.199822562,0.0,1.0
2023-07-03,35.26,35.3588,35.26,35.29,93348,32.6151643507861,32.7065534102829,32.6151643507861,32.6429140652082,100917.795311391,0.0,1.0
2023-07-05,34.94,35.075,34.93,35.02,80120,32.4524048757766,32.5777933891776,32.4431168377469,32.5267091800142,86261.4900410523,0.144042,1.0
2023-07-06,34.73,34.73,34.575,34.68,63012,32.2573560771529,32.2573560771529,32.1133914876925,32.2109158870044,67842.0994816123,0.0,1.0
2023-07-07,34.75,35.05,34.66,35.05,65527,32.2759321532123,32.5545732941033,32.1923398109449,32.5545732941033,70549.883398902,0.0,1.0
2023-07-10,34.81,34.83,34.67,34.67,116062,32.3316603813905,32.3502364574499,32.2016278489747,32.2016278489747,124958.575351281,0.0,1.0
2023-07-11,34.91,34.94,34.84,34.9,212900,32.4245407616875,32.4524048757766,32.3595244954796,32.4152527236578,229219.561030205,0.0,1.0
2023-07-12,35.3,35.3,35.06,35.06,63580,32.7867742448458,32.7867742448458,32.563861332133,32.563861332133,68453.6387519984,0.0,1.0
2023-07-13,35.54,35.54,35.3,35.3,198191,33.0096871575587,33.0096871575587,32.7867742448458,32.7867742448458,213383.062565229,0.0,1.0
2023-07-14,35.4,35.5285,35.34,35.42,170294,32.8796546251428,32.9990059138245,32.8239263969646,32.8982307012023,183347.655829393,0.0,1.0
2023-07-17,35.4,35.4538,35.33,35.4,124922,32.8796546251428,32.9296242697426,32.8146383589349,32.8796546251428,134497.726646385,0.0,1.0
2023-07-18,35.57,35.58,35.44,35.44,129788,33.0375512716478,33.0468393096775,32.9168067772617,32.9168067772617,139736.723283176,0.0,1.0
2023-07-19,35.64,35.64,35.57,35.58,47769,33.1025675378557,33.1025675378557,33.0375512716478,33.0468393096775,51430.6679701826,0.0,1.0
2023-07-20,35.45,35.54,35.39,35.54,59794,32.9260948152914,33.0096871575587,32.8703665871131,33.0096871575587,64377.4280518557,0.0,1.0
2023-07-21,35.45,35.5172,35.44,35.46,82185,32.9260948152914,32.988510430851,32.9168067772617,32.9353828533211,88484.7798180714,0.0,1.0
2023-07-24,35.49,35.5399,35.44,35.45,58930,32.9632469674102,33.0095942771784,32.9168067772617,32.9260948152914,63447.1993025363,0.0,1.0
2023-07-25,35.5,35.5,35.43,35.45,229553,32.9725350054399,32.9725350054399,32.907518739232,32.9260948152914,247149.074181149,0.0,1.0
2023-07-26,35.57,35.57,35.4329,35.49,77780,33.0375512716478,33.0375512716478,32.9102122702606,32.9632469674102,83742.1205116456,0.0,1.0
2023-07-27,35.34,35.63,35.2736,35.63,132904,32.8239263969646,33.093279499826,32.7622538244474,33.093279499826,143091.576041139,0.0,1.0
2023-07-28,35.53,35.53,35.4301,35.48,109151,33.000399119529,33.000399119529,32.9076116196123,32.9539589293805,117517.822010371,0.0,1.0
2023-07-31,35.57,35.57,35.4101,35.47,62716,33.0375512716478,33.0375512716478,32.8890355435529,32.9446708913508,67523.4100026789,0.0,1.0
2023-08-01,35.36,35.4594,35.31,35.32,63630,32.842502473024,32.9348255710393,32.7960622828755,32.8053503209052,68507.4714342507,0.0,1.0
2023-08-02,35.08,35.18,34.98,35.18,70244,32.6374225933282,32.7304597158862,32.5443854707703,32.7304597158862,75501.0452480928,0.0592,1.0
2023-08-03,34.87,34.9499,34.8,34.8,66515,32.4420446359565,32.5163812968803,32.376918650166,32.376918650166,71492.9677221812,0.0,1.0
2023-08-04,35.07,35.17,34.92,34.92,110065,32.6281188810724,32.7211560036304,32.4885631972355,32.4885631972355,118302.239981085,0.0,1.0
2023-08-07,35.13,35.13,35.01,35.01,54169,32.6839411546072,32.6839411546072,32.5722966075377,32.5722966075377,58222.9958436868,0.0,1.0
2023-08-08,35.105,35.19,35.01,35.19,61204,32.6606818739677,32.739763428142,32.5722966075377,32.739763428142,65784.4936701252,0.0,1.0
2023-08-09,35.11,35.152,35.07,35.15,48422,32.6653337300956,32.70440932157,32.6281188810724,32.7025485791188,52045.8916491537,0.0,1.0
2023-08-10,34.99,35.28,34.9781,35.13,48626,32.5536891830261,32.8234968384441,32.5426177654417,32.6839411546072,52265.1589635237,0.0,1.0
2023-08-11,34.91,34.95,34.8395,34.88,37236,32.4792594849797,32.5164743340029,32.4136683135764,32.4513483482123,40022.733911195,0.0,1.0
2023-08-14,34.855,34.8908,34.73,34.85,221795,32.4280890675728,32.4613963574486,32.3117926643754,32.423437211445,238394.088189749,0.0,1.0
2023-08-15,34.67,34.82,34.66,34.82,62030,32.2559703908406,32.3955260746776,32.2466666785848,32.3955260746776,66672.3113253687,0.0,1.0
2023-08-16,34.54,34.7089,34.5163,34.6,130643,32.1350221315153,32.2921618315157,32.1129723334691,32.1908444050501,140420.292898277,0.0,1.0
2023-08-17,34.4304,34.62,34.4,34.62,40446,32.0330534451918,32.2094518295617,32.0047701599342,32.2094518295617,43472.9695931946,0.0,1.0
2023-08-18,34.46,34.5,34.32,34.32,79664,32.060592433469,32.0978072824921,31.9303404618878,31.9303404618878,85626.0359410633,0.0,1.0
2023-08-21,34.4,34.46,34.3006,34.46,89122,32.0047701599342,32.060592433469,31.9122912601116,32.060592433469,95791.8705455344,0.0,1.0
2023-08-22,34.41,34.4488,34.34,34.43,48963,32.01407387219,32.0501722757425,31.9489478863994,32.0326812967016,52627.3799681448,0.0,1.0
2023-08-23,34.715,34.7399,34.44,34.44,205917,32.2978370959917,32.3210033395086,32.0419850089574,32.0419850089574,221327.782221279,0.0,1.0
2023-08-24,34.55,34.77,34.55,34.77,60305,32.1443258437711,32.3490075133986,32.1443258437711,32.3490075133986,64818.21271121,0.0,1.0
2023-08-25,34.61,34.68,34.4419,34.56,74808,32.2001481173059,32.2652741030964,32.043752714286,32.1536295560269,80406.6139872348,0.0,1.0
2023-08-28,34.725,34.7399,34.68,34.73,73377,32.3071408082475,32.3210033395086,32.2652741030964,32.3117926643754,78868.5182673154,0.0,1.0
2023-08-29,35.01,35.01,34.68,34.68,347970,32.5722966075377,32.5722966075377,32.2652741030964,32.2652741030964,374011.996967411,0.0,1.0
2023-08-30,35.02,35.08,34.98,35.01,50728,32.5816003197935,32.6374225933282,32.5443854707703,32.5722966075377,54524.4721733564,0.0,1.0
2023-08-31,35.05,35.11,35.03,35.03,56064,32.6095114565608,32.6653337300956,32.5909040320493,32.5909040320493,60259.8172198206,0.0,1.0
2023-09-01,34.985,35.1,34.96,35.1,123044,32.5490373268982,32.6560300178398,32.5257780462587,32.6560300178398,132252.585437992,0.0,1.0
2023-09-05,34.71,34.85,34.71,34.85,83534,32.3480938888551,32.4785673300662,32.3480938888551,32.4785673300662,89633.2609260465,0.059018,1.0
2023-09-06,34.61,34.78,34.54,34.78,102289,32.2548985737042,32.4133306094607,32.1896618530986,32.4133306094607,109757.663069701,0.0,1.0
2023-09-07,34.6422,34.65,34.56,34.58,163496,32.2849074651828,32.2921766997646,32.2083009161288,32.226939979159,175433.711163896,0.0,1.0
2023-09-08,34.71,34.75,34.65,34.69,56535,32.3480938888551,32.3853720149154,32.2921766997646,32.3294548258249,60662.9205647286,0.0,1.0
2023-09-11,34.72,34.8399,34.66,34.74,66658,32.3574134203702,32.469154603236,32.3014962312796,32.3760524834003,71525.0545503436,0.0,1.0
2023-09-12,34.73,34.73,34.6572,34.73,96417,32.3667329518852,32.3667329518852,32.2988867624554,32.3667329518852,103456.917167939,0.0,1.0
2023-09-13,34.71,34.735,34.63,34.63,83252,32.3480938888551,32.3713927176428,32.2735376367344,32.2735376367344,89330.6706085573,0.0,1.0
2023-09-14,34.78,34.85,34.73,34.73,106060,32.4133306094607,32.4785673300662,32.3667329518852,32.3667329518852,113804.003804636,0.0,1.0
2023-09-15,34.68,34.77,34.64,34.72,759537,32.3201352943098,32.4040110779456,32.2828571682495,32.3574134203702,814994.829697928,0.0,1.0
2023-09-18,34.67,34.7,34.6027,34.68,89231,32.3108157627947,32.33877435734,32.2480953156982,32.3201352943098,95746.2291485153,0.0,1.0
2023-09-19,34.6,34.67,34.575,34.67,57923,32.2455790421892,32.3108157627947,32.2222802134014,32.3108157627947,62152.2658153493,0.0,1.0
2023-09-20,34.5198,34.7201,34.5198,34.65,97658,32.1708363994382,32.3575066156853,32.1708363994382,32.2921766997646,104788.529167954,0.0,1.0
2023-09-21,34.19,34.3001,34.19,34.29,75075,31.8634782500707,31.9660862920518,31.8634782500707,31.9566735652216,80556.6244166801,0.0,1.0
2023-09-22,34.2665,34.3889,34.21,34.21,68275,31.9347726661611,32.0488437319057,31.8821173131009,31.8821173131009,73260.1203070107,0.0,1.0
2023-09-25,34.13,34.19,34.03,34.06,128112,31.8075610609802,31.8634782500707,31.7143657458294,31.7423243403746,137466.13742617,0.0,1.0
2023-09-26,33.96,34.11,33.934,34.07,178675,31.6491290252238,31.7889219979501,31.6248982432846,31.7516438718897,191721.010558113,0.0,1.0
2023-09-27,33.87,34.0586,33.765,34.01,180222,31.565253241588,31.7410196059625,31.4673981606797,31.6957266827992,193380.965243063,0.0,1.0
2023-09-28,34.02,34.04,33.79,33.79,107334,31.7050462143143,31.7236852773445,31.4906969894674,31.4906969894674,115171.025309889,0.0,1.0
2023-09-29,33.961,34.19,33.95,34.15,47354,31.6500609783753,31.8634782500707,31.6398094937087,31.8262001240104,50811.5670013649,0.0,1.0
2023-10-02,33.76,33.97,33.71,33.97,116486,31.4627383949221,31.6584485567389,31.4161407373467,31.6584485567389,124991.261429256,0.0,1.0
2023-10-03,33.37,33.6099,33.33,33.52,105162,31.1809735430014,31.4051364304142,31.1435974884099,31.3211337477197,112544.784246727,0.087662,1.0
2023-10-04,33.56,33.56,33.35,33.42,160990,31.3585098023113,31.3585098023113,31.1622855157056,31.2276936112408,172292.128486341,0.0,1.0
2023-10-05,33.59,33.6103,33.49,33.56,71116,31.3865418432549,31.4055101909602,31.2931017067761,31.3585098023113,76108.6217121228,0.0,1.0
2023-10-06,33.625,33.71,33.34,33.34,116903,31.4192458910225,31.4986700070296,31.1529415020577,31.1529415020577,125110.048428093,0.0,1.0
2023-10-09,33.89,33.89,33.5,33.5,35361,31.6668622526916,31.6668622526916,31.3024457204239,31.3024457204239,37843.4806845487,0.0,1.0
2023-10-10,33.94,34.039,33.75,33.89,46174,31.713582320931,31.8060880560451,31.5360460616211,31.6668622526916,49415.5956315816,0.0,1.0
2023-10-11,34.11,34.18,33.96,33.96,88708,31.8724305529451,31.9378386484803,31.7322703482268,31.7322703482268,94935.6490078038,0.0,1.0
2023-10-12,33.835,34.0999,33.79,34.03,50896,31.6154701776282,31.8629930991607,31.5734221162127,31.797678443762,54469.0985243854,0.0,1.0
2023-10-13,33.86,33.98,33.8124,33.87,403748,31.6388302117479,31.7509583755226,31.594352706784,31.6481742253958,432092.690801312,0.0,1.0
2023-10-16,33.86,33.89,33.8,33.81,819342,31.6388302117479,31.6668622526916,31.5827661298606,31.5921101435085,876863.017195203,0.0,1.0
2023-10-17,33.73,33.8008,33.6,33.63,113775,31.5173580343254,31.5835136509524,31.3958858569028,31.4239178978465,121762.450577883,0.0,1.0
2023-10-18,33.44,33.6266,33.44,33.58,109233,31.2463816385366,31.4207409332062,31.2463816385366,31.377197829607,116901.584390015,0.0,1.0
2023-10-19,33.28,33.55,33.2729,33.55,41385,31.0968774201704,31.3491657886634,31.0902431704804,31.3491657886634,44290.3890763851,0.0,1.0
2023-10-20,33.25,33.35,33.245,33.31,54010,31.0688453792268,31.1622855157056,31.0641733724028,31.1249094611141,57801.7135197669,0.0,1.0
2023-10-23,33.32,33.41,33.05,33.23,119378,31.134253474762,31.218349597593,30.881965106269,31.050157351931,127758.803120954,0.0,1.0
2023-10-24,33.47,33.47,33.31,33.31,124389,31.2744136794803,31.2744136794803,31.1249094611141,31.1249094611141,133121.594945571,0.0,1.0
2023-10-25,33.19,33.32,33.14,33.3,117388,31.0127812973394,31.134253474762,30.9660612291,31.1155654474662,125629.097327502,0.0,1.0
2023-10-26,33.19,33.2801,33.13,33.2,118349,31.0127812973394,31.0969708603069,30.9567172154521,31.0221253109873,126657.563291074,0.0,1.0
2023-10-27,33.17,33.26,33.15,33.23,155917,30.9940932700437,31.0781893928746,30.9754052427479,31.050157351931,166862.984018913,0.0,1.0
2023-10-30,33.25,33.31,33.1515,33.27,138912,31.0688453792268,31.1249094611141,30.9768068447951,31.0875334065225,148664.166422104,0.0,1.0
2023-10-31,33.31,33.3474,33.25,33.25,94421,31.1249094611141,31.1598560721572,31.0688453792268,31.0688453792268,101049.723981668,0.0,1.0
2023-11-01,33.62,33.635,33.356,33.37,166605,31.4145738841986,31.4285899046704,31.1678919238944,31.1809735430014,178301.323476408,0.0,1.0
2023-11-02,33.88,33.915,33.75,33.75,196631,31.7151922944825,31.7479559228859,31.5934988175557,31.5934988175557,210052.589880055,0.061723,1.0
2023-11-03,34.14,34.24,34.08,34.08,124432,31.9585792483363,32.0521896152031,31.9024130282162,31.9024130282162,132925.448499753,0.0,1.0
2023-11-06,34.03,34.12,34.001,34.12,232891,31.8556078447828,31.9398571749629,31.8284608383914,31.9398571749629,248787.615939276,0.0,1.0
2023-11-07,34.13,34.1909,34.01,34.01,85231,31.9492182116496,32.0062269250715,31.8368857714094,31.8368857714094,91048.6763941948,0.0,1.0
2023-11-08,34.2,34.21,34.12,34.19,129823,32.0147454684564,32.0241065051431,31.9398571749629,32.0053844317697,138684.426036578,0.0,1.0
2023-11-09,33.98,34.2294,33.96,34.2,181922,31.8088026613494,32.0422669163152,31.790080587976,32.0147454684564,194339.586617366,0.0,1.0
2023-11-10,34.14,34.15,34.01,34.07,133564,31.9585792483363,31.967940285023,31.8368857714094,31.8930519915295,142680.77828389,0.0,1.0
2023-11-13,34.12,34.145,33.96,34.06,660965,31.9398571749629,31.9632597666796,31.790080587976,31.8836909548428,706080.984534841,0.0,1.0
2023-11-14,34.62,34.68,34.49,34.49,175243,32.4079090092971,32.4640752294172,32.2862155323702,32.2862155323702,187204.69309697,0.0,1.0
2023-11-15,34.53,34.61,34.5,34.52,276276,32.3236596791169,32.3985479726104,32.2955765690569,32.3142986424303,295133.978475937,0.0,1.0
2023-11-16,34.65,34.685,34.58,34.65,447324,32.4359921193571,32.4687557477605,32.3704648625504,32.4359921193571,477857.330306541,0.0,1.0
2023-11-17,34.71,34.77,34.6524,34.67,218279,32.4921583394772,32.5483245595973,32.4382387681619,32.4547141927305,233178.233678456,0.0,1.0
2023-11-20,34.86,34.88,34.6971,34.7,233150,32.6325738897775,32.6512959631509,32.4800826021514,32.4827973027906,249064.294696842,0.0,1.0
2023-11-21,34.84,34.87,34.795,34.82,478395,32.6138518164041,32.6419349264642,32.5717271513141,32.5951297430308,511049.166894684,0.0,1.0
2023-11-22,34.89,34.94,34.84,34.87,273451,32.6606569998375,32.7074621832709,32.6138518164041,32.6419349264642,292116.150328742,0.0,1.0
2023-11-24,34.84,34.87,34.8,34.87,223487,32.6138518164041,32.6419349264642,32.5764076696574,32.6419349264642,238741.720046807,0.0,1.0
2023-11-27,34.9,34.93,34.8,34.8,298463,32.6700180365242,32.6981011465843,32.5764076696574,32.5764076696574,318835.413202245,0.0,1.0
2023-11-28,35.05,35.05,34.8889,34.92,247837,32.8104335868245,32.8104335868245,32.659627285802,32.6887401098976,264753.796289003,0.0,1.0
2023-11-29,35.15,35.2201,35.129,35.15,240427,32.9040439536913,32.9696648208649,32.8843857766493,32.9040439536913,256838.006352466,0.0,1.0
2023-11-30,35.08,35.13,35.0364,35.09,321696,32.8385166968845,32.8853218803179,32.7977025769306,32.8478777335712,343654.245536329,0.0,1.0
2023-12-01,35.38,35.3901,35.04,35.06,134697,33.119347797485,33.1288024445386,32.8010725501378,32.8197946235112,143891.114316022,0.0,1.0
2023-12-04,35.19,35.22,35.1,35.1,551573,33.0009512776792,33.029085080985,32.9165498677618,32.9165498677618,588160.435336548,0.063522,1.0
2023-12-05,35.28,35.33,35.18,35.18,229086,33.0853526875965,33.1322423597728,32.9915733432439,32.9915733432439,244281.938183175,0.0,1.0
2023-12-06,35.36,35.44,35.35,35.43,153030,33.1603761630786,33.2353996385607,33.1509982286433,33.2260217041254,163180.92332212,0.0,1.0
2023-12-07,35.42,35.4756,35.33,35.33,349485,33.2166437696902,33.2687850851502,33.1322423597728,33.1322423597728,372667.352723199,0.0,1.0
2023-12-08,35.32,35.3851,35.23,35.23,261359,33.1228644253376,33.1839147785111,33.0384630154202,33.0384630154202,278695.699787924,0.0,1.0
2023-12-11,35.42,35.42,35.2999,35.34,804734,33.2166437696902,33.2166437696902,33.1040147771227,33.1416202942081,858114.338029818,0.0,1.0
2023-12-12,35.49,35.5,35.33,35.35,248817,33.282289310737,33.2916672451722,33.1322423597728,33.1509982286433,265321.752586029,0.0,1.0
2023-12-13,35.89,35.95,35.51,35.51,194549,33.6574066881474,33.7136742947589,33.3010451796075,33.3010451796075,207453.998898224,0.0,1.0
2023-12-14,36.16,36.245,36.03,36.04,284230,33.9106109178994,33.9903233605991,33.788697770241,33.7980757046763,303083.799489292,0.0,1.0
2023-12-15,36.1,36.24,36.06,36.24,235441,33.8543433112878,33.9856343933815,33.8168315735468,33.9856343933815,251058.483747523,0.0,1.0
2023-12-18,36.09,36.24,36.05,36.05,247755,33.8449653768526,33.9856343933815,33.8074536391115,33.8074536391115,264189.307048761,0.0,1.0
2023-12-19,36.2,36.25,36.11,36.11,207587,33.9481226556404,33.9950123278167,33.8637212457231,33.8637212457231,221356.847217337,0.0,1.0
2023-12-20,36.16,36.315,36.155,36.29,140622,33.9106109178994,34.0559689016459,33.9059219506818,34.0325240655578,149949.864728506,0.0,1.0
2023-12-21,36.3,36.39,36.18,36.26,243351,34.041901999993,34.1263034099103,33.9293667867699,34.004390262252,259493.176967662,0.0,1.0
2023-12-22,36.01,36.12,35.985,36.12,253944,34.0396053438498,34.14358636545,34.0159732934861,34.14358636545,268643.638715165,0.287551,1.0
2023-12-26,36.07,36.13,36.0,36.0,155088,34.0963222647227,34.1530391855955,34.0301525237043,34.0301525237043,164065.324012607,0.0,1.0
2023-12-27,36.27,36.3,36.16,36.21,770205,34.2853786676321,34.3137371280685,34.1813976460319,34.2286617467593,814788.590227035,0.0,1.0
2023-12-28,36.23,36.32,36.2,36.21,300609,34.2475673870502,34.3326427683595,34.2192089266138,34.2286617467593,318009.858829219,0.0,1.0
2023-12-29,36.15,36.22,36.115,36.2,120304,34.1719448258864,34.2381145669048,34.1388599553773,34.2192089266138,127267.839807159,0.0,1.0
2024-01-02,35.97,36.04,35.9079,36.04,499838,34.0017940632679,34.0679638042862,33.9430920501645,34.0679638042862,528771.300318617,0.0,1.0
2024-01-03,35.87,35.94,35.73,35.74,83455,33.9072658618132,33.9734356028315,33.7749263797766,33.784379199922,88285.8223426193,0.0,1.0
2024-01-04,35.76,35.87,35.73,35.8,361287,33.803284840213,33.9072658618132,33.7749263797766,33.8410961207949,382200.226429787,0.0,1.0
2024-01-05,35.69,35.88,35.55,35.72,471689,33.7371150991947,33.9167186819587,33.604775617158,33.7654735596311,498992.88544686,0.0,1.0
2024-01-08,35.89,35.92,35.7,35.71,368770,33.9261715021041,33.9545299625406,33.7465679193401,33.7560207394856,390116.382544938,0.0,1.0
2024-01-09,35.84,35.89,35.81,35.86,121626,33.8789074013768,33.9261715021041,33.8505489409403,33.8978130416677,128666.36424712,0.0,1.0
2024-01-10,35.88,36.06,35.86,35.88,183880,33.9167186819587,34.0868694445772,33.8978130416677,33.9167186819587,194523.959167945,0.0,1.0
2024-01-11,35.97,36.01,35.79,35.95,752903,34.0017940632679,34.0396053438498,33.8316433006494,33.982888422977,796485.057806305,0.0,1.0
2024-01-12,36.03,36.17,36.02,36.02,192508,34.0585109841408,34.1908504661774,34.0490581639953,34.0490581639953,203651.394015133,0.0,1.0
2024-01-16,35.78,35.95,35.74,35.95,287728,33.8221904805039,33.982888422977,33.784379199922,33.982888422977,304383.237565121,0.0,1.0
2024-01-17,35.65,35.65,35.57,35.61,106719,33.6993038186128,33.6993038186128,33.623681257449,33.6614925380309,112896.467252795,0.0,1.0
2024-01-18,35.7,35.71,35.6,35.6,135026,33.7465679193401,33.7560207394856,33.6520397178854,33.6520397178854,142842.028010719,0.0,1.0
2024-01-19,35.82,35.82,35.63,35.77,116227,33.8600017610858,33.8600017610858,33.6803981783218,33.8127376603585,122954.841212817,0.0,1.0
2024-01-22,35.89,35.95,35.82,35.91,411512,33.9261715021041,33.982888422977,33.8600017610858,33.9450771423951,435332.518409394,0.0,1.0
2024-01-23,35.83,35.8476,35.73,35.8,112038,33.8694545812313,33.8860915446873,33.7749263797766,33.8410961207949,118523.359458659,0.0,1.0
2024-01-24,35.85,36.07,35.83,36.07,81613,33.8883602215222,34.0963222647227,33.8694545812313,34.0963222647227,86337.1975178024,0.0,1.0
2024-01-25,35.98,36.0,35.92,35.93,39203,34.0112468834134,34.0301525237043,33.9545299625406,33.963982782686,41472.279591369,0.0,1.0
2024-01-26,35.97,36.04,35.9512,36.01,130627,34.0017940632679,34.0679638042862,33.9840227613944,34.0396053438498,138188.390331907,0.0,1.0
2024-01-29,36.14,36.1513,36.0,36.0,616682,34.162492005741,34.1731736925054,34.0301525237043,34.0301525237043,652378.856795772,0.0,1.0
2024-01-30,36.14,36.19,36.0723,36.19,158295,34.162492005741,34.2097561064683,34.0984964133561,34.2097561064683,167457.962347671,0.0,1.0
2024-01-31,36.18,36.3,36.065,36.19,92577,34.2003032863229,34.3137371280685,34.0915958546499,34.2097561064683,97935.852555421,0.0,1.0
2024-02-01,36.37,36.39,36.16,36.16,29488,34.3799068690869,34.3988125093778,34.1813976460319,34.1813976460319,31194.9233627602,0.0,1.0
2024-02-02,36.17,36.31,36.075,36.31,68905,34.246057771673,34.3786109397138,34.1561109790739,34.3786109397138,72776.0802897882,0.058403,1.0
2024-02-05,35.94,35.9883,35.86,35.96,50970,34.0282918527489,34.074022695723,33.952547185297,34.0472280196119,53833.4926691895,0.0,1.0
2024-02-06,36.1,36.1099,35.92,35.92,44091,34.1797811876526,34.1891545902498,34.0093556858859,34.0093556858859,46568.0307097751,0.0,1.0
2024-02-07,36.1,36.16,36.07,36.07,143483,34.1797811876526,34.2365896882415,34.1513769373582,34.1513769373582,151543.869504676,0.0,1.0
2024-02-08,36.031,36.2,36.03,36.03,76472,34.1144514119754,34.2744620219675,34.1135046036322,34.1135046036322,80768.1940631403,0.0,1.0
2024-02-09,36.11,36.11,35.91,36.06,71783,34.1892492710841,34.1892492710841,33.9998876024545,34.1419088539267,75815.7662207658,0.0,1.0
2024-02-12,36.11,36.195,36.11,36.16,50637,34.1892492710841,34.2697279802517,34.1892492710841,34.2365896882415,53481.784741804,0.0,1.0
2024-02-13,35.74,35.88,35.6827,35.85,52817,33.8389301841192,33.97148335216,33.7846780660568,33.9430791018656,55784.2570592228,0.0,1.0
2024-02-14,35.97,35.975,35.8,35.8,47703,34.0566961030433,34.0614301447591,33.8957386847081,33.8957386847081,50382.9527329479,0.0,1.0
2024-02-15,36.15,36.15,36.0342,36.06,62958,34.22712160481,34.22712160481,34.1174811986735,34.1419088539267,66494.9780550685,0.0,1.0
2024-02-16,36.01,36.11,35.92,35.92,39376,34.0945684367693,34.1892492710841,34.0093556858859,34.0093556858859,41588.1421883854,0.0,1.0
2024-02-20,36.03,36.105,35.98,35.98,111325,34.1135046036322,34.1845152293684,34.0661641864748,34.0661641864748,117579.234282863,0.0,1.0
2024-02-21,36.0,36.0429,35.91,36.01,123779,34.0851003533378,34.1257184312589,33.9998876024545,34.0945684367693,130732.899531089,0.0,1.0
2024-02-22,36.16,36.1973,36.1,36.12,141834,34.2365896882415,34.2719056394409,34.1797811876526,34.1987173545156,149802.228747142,0.0,1.0
2024-02-23,36.27,36.3176,36.18,36.18,46798,34.3407386059878,34.3858066831217,34.2555258551045,34.2555258551045,49427.1098672304,0.0,1.0
2024-02-26,36.2,36.32,36.17,36.32,38142,34.2744620219675,34.3880790231452,34.246057771673,34.3880790231452,40284.8161151309,0.0,1.0
2024-02-27,36.21,36.24,36.17,36.24,33687,34.2839301053989,34.3123343556934,34.246057771673,34.3123343556934,35579.5343838923,0.0,1.0
2024-02-28,36.1982,36.21,36.09,36.09,38955,34.2727577669498,34.2839301053989,34.1703131042211,34.1703131042211,41143.4904243335,0.0,1.0
2024-02-29,36.31,36.36,36.25,36.36,61936,34.3786109397138,34.4259513568712,34.3218024391249,34.4259513568712,65415.562133783,0.0,1.0
2024-03-01,36.52,36.52,36.23,36.23,43047,34.5774406917749,34.5774406917749,34.3028662722619,34.3028662722619,45465.3788293232,0.0,1.0
2024-03-04,36.365,36.405,36.33,36.33,32910,34.4923415578927,34.5302817108507,34.4591439240545,34.4591439240545,34696.7499435001,0.06512,1.0
2024-03-05,36.39,36.59,36.3595,36.59,39940,34.5160541534914,34.7057549182812,34.487124786861,34.7057549182812,42108.4227512426,0.0,1.0
2024-03-06,36.46,36.61,36.43,36.43,125111,34.5824494211679,34.7247249947601,34.5539943064494,34.5539943064494,131903.52726166,0.0,1.0
2024-03-07,36.67,36.69,36.6,36.61,57424,34.7816352241971,34.800605300676,34.7152399565207,34.7247249947601,60541.6641979808,0.0,1.0
2024-03-08,36.66,36.81,36.6351,36.71,73355,34.7721501859576,34.9144257595499,34.7485324407413,34.819575377155,77337.5901581722,0.0,1.0
2024-03-11,36.64,36.67,36.55,36.67,142018,34.7531801094786,34.7816352241971,34.6678147653232,34.7816352241971,149728.44222048,0.0,1.0
2024-03-12,36.69,36.69,36.55,36.56,63560,34.800605300676,34.800605300676,34.6678147653232,34.6772998035627,67010.799951652,0.0,1.0
2024-03-13,36.59,36.665,36.585,36.62,98463,34.7057549182812,34.7768927050773,34.7010123991614,34.7342100329996,103808.753864687,0.0,1.0
2024-03-14,36.42,36.62,36.37,36.52,206832,34.5445092682099,34.7342100329996,34.4970840770125,34.6393596506048,218061.324348648,0.0,1.0
2024-03-15,36.4,36.42,36.345,36.42,43936,34.5255391917309,34.5445092682099,34.4733714814137,34.5445092682099,46321.3736103805,0.0,1.0
2024-03-18,36.41,36.44,36.375,36.39,63649,34.5350242299704,34.5634793446889,34.5018265961322,34.5160541534914,67104.6319402564,0.0,1.0
2024-03-19,36.47,36.49,36.37,36.37,39632,34.5919344594073,34.6109045358863,34.4970840770125,34.4970840770125,41783.7008131509,0.0,1.0
2024-03-20,36.655,36.67,36.45,36.45,48493,34.7674076668378,34.7816352241971,34.5729643829284,34.5729643829284,51125.7822853282,0.0,1.0
2024-03-21,36.7005,36.79,36.7,36.79,44360,34.8105645908275,34.8954556830709,34.8100903389155,34.8954556830709,46768.3934212599,0.0,1.0
2024-03-22,36.72,36.79,36.72,36.74,191422,34.8290604153945,34.8954556830709,34.8290604153945,34.8480304918735,201814.684523995,0.0,1.0
2024-03-25,36.67,36.79,36.665,36.68,39120,34.7816352241971,34.8954556830709,34.7768927050773,34.7911202624366,41243.9033056737,0.0,1.0
2024-03-26,36.67,36.85,36.66,36.66,50402,34.7816352241971,34.9523659125078,34.7721501859576,34.7721501859576,53138.4257262926,0.0,1.0
2024-03-27,36.85,36.85,36.745,36.83,36726,34.9523659125078,34.9523659125078,34.8527730109932,34.9333958360289,38719.9282414155,0.0,1.0
2024-03-28,36.825,36.88,36.81,36.85,42400,34.9286533169091,34.9808210272263,34.9144257595499,34.9523659125078,44701.9810879491,0.0,1.0
2024-04-01,36.66,36.79,36.615,36.79,96115,34.7721501859576,34.8954556830709,34.7294675138799,34.8954556830709,101333.276232741,0.0,1.0
2024-04-02,36.48,36.48,36.38,36.38,53861,34.6867763052678,34.6867763052678,34.5916919403959,34.5916919403959,56645.4853777116,0.089991,1.0
2024-04-03,36.51,36.54,36.35,36.35,49383,34.7153016147293,34.7438269241909,34.5631666309343,34.5631666309343,51935.9834464183,0.0,1.0
2024-04-04,36.44,36.6692,36.4317,36.62,78216,34.648742559319,34.8666759236054,34.6408505570347,34.8198944160884,82259.5808526224,0.0,1.0
2024-04-05,36.44,36.5003,36.33,36.34,122061,34.648742559319,34.7060784313368,34.5441497579599,34.5536581944471,128371.262893167,0.0,1.0
2024-04-08,36.5,36.5,36.42,36.45,35280,34.7057931782422,34.7057931782422,34.6297256863446,34.6582509958062,37103.8919464114,0.0,1.0
2024-04-09,36.55,36.575,36.45,36.51,62747,34.7533353606781,34.7771064518961,34.6582509958062,34.7153016147293,65990.8704070714,0.0,1.0
2024-04-10,36.12,36.29,36.1,36.29,75160,34.344472591729,34.5061160120112,34.3254557187546,34.5061160120112,79045.5929334546,0.0,1.0
2024-04-11,36.201,36.27,36.07,36.27,53111,34.4214909272752,34.4870991390368,34.296930409293,34.4870991390368,55856.7121645651,0.0,1.0
2024-04-12,36.065,36.19,36.06,36.14,34568,34.2921761910494,34.4110316471393,34.2874219728058,34.3634894647033,36355.083242731,0.0,1.0
2024-04-15,35.84,36.06,35.805,36.06,207720,34.0782363700877,34.2874219728058,34.0449568423825,34.2874219728058,218458.629113055,0.0,1.0
2024-04-16,35.71,35.76,35.6351,35.72,123417,33.9546266957542,34.0021688781901,33.8834085064651,33.9641351322414,129797.364862536,0.0,1.0
2024-04-17,35.745,35.81,35.685,35.79,47971,33.9879062234593,34.0497110606261,33.9308556045362,34.0306941876517,50450.9864104678,0.0,1.0
2024-04-18,35.77,35.82,35.655,35.82,42719,34.0116773146773,34.0592194971133,33.9023302950746,34.0592194971133,44927.4705232072,0.0,1.0
2024-04-19,35.66,35.73,35.61,35.7,75084,33.9070845133182,33.9736435687286,33.8595423308823,33.945118259267,78965.6639145226,0.0,1.0
2024-04-22,35.78,35.83,35.63,35.63,66158,34.0211857511645,34.0687279336005,33.8785592038567,33.8785592038567,69578.2109804617,0.0,1.0
2024-04-23,35.95,35.99,35.78,35.78,47766,34.1828291714467,34.2208629173955,34.0211857511645,34.0211857511645,50235.3883988744,0.0,1.0
2024-04-24,35.8843,35.9299,35.81,35.81,145986,34.1203587437259,34.1637172141075,34.0497110606261,34.0497110606261,153533.12839254,0.0,1.0
2024-04-25,35.76,35.79,35.59,35.62,32532,34.0021688781901,34.0306941876517,33.8405254579079,33.8690507673695,34213.8268934427,0.0,1.0
2024-04-26,35.96,35.9689,35.915,35.915,61866,34.1923376079339,34.2008001164075,34.1495496437416,34.1495496437416,65064.3248060286,0.0,1.0
2024-04-29,36.06,36.07,35.98,35.98,43973,34.2874219728058,34.296930409293,34.2113544809083,34.2113544809083,46246.2993355882,0.0,1.0
2024-04-30,35.77,35.99,35.77,35.99,33319,34.0116773146773,34.2208629173955,34.0116773146773,34.2208629173955,35041.5129184377,0.0,1.0
2024-05-01,35.81,36.04,35.78,35.82,58290,34.0497110606261,34.2684050998314,34.0211857511645,34.0592194971133,61303.4541257461,0.0,1.0
2024-05-02,36.0,36.025,35.8,35.83,60418,34.2959443844293,34.319761012474,34.1054113600713,34.133991313725,63419.9768817999,0.068963,1.0
2024-05-03,36.24,36.265,36.145,36.21,60074,34.5245840136588,34.5484006417036,34.4340808270888,34.4960040600051,63058.8846237421,0.0,1.0
2024-05-06,36.38,36.38,36.27,36.27,102269,34.6579571307094,34.6579571307094,34.5531639673125,34.5531639673125,107350.419009646,0.0,1.0
2024-05-07,36.405,36.48,36.395,36.41,34291,34.6817737587541,34.7532236428883,34.6722471075362,34.6865370843631,35994.8099449469,0.0,1.0
2024-05-08,36.365,36.4,36.3365,36.4,43102,34.6436671538825,34.6770104331452,34.6165161979115,34.6770104331452,45243.6003104926,0.0,1.0
2024-05-09,36.49,36.5,36.34,36.34,40554,34.7627502941062,34.7722769453241,34.6198505258378,34.6198505258378,42568.9983525525,0.0,1.0
2024-05-10,36.43,36.4993,36.41,36.45,56726,34.7055903867989,34.7716100797389,34.6865370843631,34.7246436892347,59544.533228458,0.0,1.0
2024-05-13,36.445,36.51,36.445,36.46,59508,34.7198803636257,34.781803596542,34.7198803636257,34.7341703404526,62464.7618968213,0.0,1.0
2024-05-14,36.56,36.58,36.48,36.48,49442,34.8294368526315,34.8484901550673,34.7532236428883,34.7532236428883,51898.6146014425,0.0,1.0
2024-05-15,36.87,36.87,36.71,36.71,53024,35.1247630403863,35.1247630403863,34.9723366209,34.9723366209,55658.5927071495,0.0,1.0
2024-05-16,36.7799,36.868,36.7799,36.82,59617,35.0389279129131,35.1228577101427,35.0389279129131,35.0771297842968,62579.1777576593,0.0,1.0
2024-05-17,36.73,36.81,36.72,36.81,94939,34.9913899233358,35.0676031330789,34.9818632721179,35.0676031330789,99656.214789983,0.0,1.0
2024-05-20,36.76,36.78,36.71,36.71,49175,35.0199698769895,35.0390231794253,34.9723366209,34.9723366209,51618.3482267289,0.0,1.0
2024-05-21,36.81,36.81,36.74,36.74,25908,35.0676031330789,35.0676031330789,35.0009165745537,35.0009165745537,27195.2855283802,0.0,1.0
2024-05-22,36.68,36.75,36.645,36.75,47062,34.9437566672463,35.0104432257716,34.9104133879836,35.0104432257716,49400.3600253445,0.0,1.0
2024-05-23,36.52,36.7563,36.515,36.73,57850,34.7913302477599,35.0164450160388,34.786566922151,34.9913899233358,60724.3811879262,0.0,1.0
2024-05-24,36.63,36.66,36.5503,36.59,28424,34.8961234111568,34.9247033648105,34.8201960009502,34.8580168062852,29836.2975088265,0.0,1.0
2024-05-28,36.53,36.72,36.501,36.72,70220,34.8008568989778,34.9818632721179,34.7732296104459,34.9818632721179,73709.0068628553,0.0,1.0
2024-05-29,36.32,36.375,36.3,36.35,44362,34.600797223402,34.6531938051004,34.5817439209662,34.6293771770557,46566.2056743091,0.0,1.0
2024-05-30,36.42,36.4784,36.3983,36.46,84566,34.696063735581,34.7516993786935,34.6753909024381,34.7341703404526,88767.8136480235,0.0,1.0
2024-05-31,36.57,36.63,36.41,36.46,54211,34.8389635038494,34.8961234111568,34.6865370843631,34.7341703404526,56904.5709348084,0.0,1.0
2024-06-03,36.7085,36.73,36.62,36.62,26170,34.9709076232173,34.9913899233358,34.8865967599389,34.8865967599389,27470.3034691102,0.0,1.0
2024-06-04,36.7189,36.735,36.65,36.71,31877,35.0464615886962,35.0618282808242,34.9806997820119,35.0379669576441,33398.1897812339,0.068908,1.0
2024-06-05,36.89,36.9,36.72,36.75,204109,35.2097684845407,35.2193130138128,35.0475114869161,35.0761450747322,213849.205322266,0.0,1.0
2024-06-06,36.95,36.95,36.84,36.84,47611,35.2670356601729,35.2670356601729,35.1620458381805,35.1620458381805,49883.0258077714,0.0,1.0
2024-06-07,36.655,36.79,36.655,36.79,146811,34.9854720466479,35.1143231918204,34.9854720466479,35.1143231918204,153816.909996949,0.0,1.0
2024-06-10,36.6566,36.69,36.59,36.69,127911,34.9869991713314,35.0188778991,34.9234326063796,35.0188778991,134014.990529454,0.0,1.0
2024-06-11,36.77,36.77,36.557,36.6,55781,35.0952341332763,35.0952341332763,34.8919356597819,34.9329771356517,58442.9031648841,0.0,1.0
2024-06-12,36.945,37.1,36.9445,36.97,26081,35.2622633955369,35.4102035992535,35.2617861690733,35.286124718717,27325.6011445356,0.0,1.0
2024-06-13,37.01,37.05,36.93,37.05,30142,35.3243028358051,35.3624809528933,35.2479466016289,35.3624809528933,31580.3945285301,0.0,1.0
2024-06-14,37.03,37.03,36.9401,37.0,32418,35.3433918943492,35.3433918943492,35.2575865761936,35.3147583065331,33965.0066294834,0.0,1.0
2024-06-17,36.9941,37.0201,36.87,36.95,48904,35.3091270342626,35.3339428103699,35.1906794259966,35.2670356601729,51237.7285522936,0.0,1.0
2024-06-18,37.1156,37.12,37.04,37.1,613662,35.4250930649179,35.4292926577975,35.3529364236213,35.4102035992535,642946.322976803,0.0,1.0
2024-06-20,37.0645,37.0799,37.0,37.04,65275,35.3763205203377,35.3910190954167,35.3147583065331,35.3529364236213,68389.9626053282,0.0,1.0
2024-06-21,37.07,37.07,37.01,37.06,64305,35.3815700114374,35.3815700114374,35.3243028358051,35.3720254821653,67373.6736167847,0.0,1.0
2024-06-24,37.06,37.1279,37.06,37.09,37533,35.3720254821653,35.4368328359225,35.3720254821653,35.4006590699814,39324.0975329879,0.0,1.0
2024-06-25,37.13,37.13,37.01,37.04,29573,35.4388371870696,35.4388371870696,35.3243028358051,35.3529364236213,30984.2415032917,0.0,1.0
2024-06-26,36.95,36.98,36.87,36.93,34587,35.2670356601729,35.295669247989,35.1906794259966,35.2479466016289,36237.5126255149,0.0,1.0
2024-06-27,37.04,37.06,36.98,36.98,42144,35.3529364236213,35.3720254821653,35.295669247989,35.295669247989,44155.1372506924,0.0,1.0
2024-06-28,36.926,37.13,36.9251,37.05,27068,35.24412878992,35.4388371870696,35.2432697822856,35.3624809528933,28359.7013833937,0.0,1.0
2024-07-01,36.83,36.88,36.75,36.85,31993,35.1525013089085,35.2002239552687,35.0761450747322,35.1715903674526,33519.7253716164,0.0,1.0
2024-07-02,36.8,36.8,36.68,36.74,19989,35.2677705889269,35.2677705889269,35.1527669891804,35.2102687890536,20857.4340741276,0.15077,1.0
2024-07-03,36.975,36.98,36.82,36.82,26264,35.4354841718905,35.4402759885466,35.2869378555513,35.2869378555513,27405.055206508,0.0,1.0
2024-07-05,37.14,37.16,37.0,37.04,39829,35.593614121542,35.6127813881664,35.4594432551711,35.4977777884199,41559.3947540362,0.0,1.0
2024-07-08,37.159,37.2085,37.145,37.19,66073,35.6118230248352,35.6592620097306,35.5984059381981,35.641532288103,68943.5810485684,0.0,1.0
2024-07-09,37.13,37.16,37.0644,37.14,34821,35.5840304882298,35.6127813881664,35.5211618537017,35.593614121542,36333.8191953173,0.0,1.0
2024-07-10,37.2851,37.2851,37.14,37.14,23554,35.7326726409021,35.7326726409021,35.593614121542,35.593614121542,24577.3176337987,0.0,1.0
2024-07-11,37.39,37.49,37.3605,37.39,43660,35.8332049543472,35.9290412874693,35.8049332360762,35.8332049543472,45556.8348429842,0.0,1.0
2024-07-12,37.48,37.5678,37.42,37.47,61419,35.919457654157,36.0036019546382,35.8619558542838,35.9098740208448,64087.3852318199,0.0,1.0
2024-07-15,37.44,37.54,37.43,37.46,54407,35.8811231209082,35.9769594540303,35.871539487596,35.9002903875326,56770.7446931344,0.0,1.0
2024-07-16,37.65,37.65,37.49,37.52,49357,36.0823794204646,36.0823794204646,35.9290412874693,35.9577921874059,51501.3444192665,0.0,1.0
2024-07-17,37.51,37.53,37.46,37.53,30013,35.9482085540937,35.9673758207181,35.9002903875326,35.9673758207181,31316.9327563556,0.0,1.0
2024-07-18,37.34,37.5252,37.3,37.5,41946,35.7852867877861,35.9627756767282,35.7469522545373,35.9386249207815,43768.3690866656,0.0,1.0
2024-07-19,37.1935,37.3,37.1801,37.3,566057,35.6448865597623,35.7469522545373,35.6320444911239,35.7469522545373,590649.685311845,0.0,1.0
2024-07-22,37.32,37.3477,37.22,37.3,85102,35.7661195211617,35.7926661854365,35.6702831880396,35.7469522545373,88799.3073478619,0.0,1.0
2024-07-23,37.2944,37.36,37.26,37.26,51364,35.7415854198825,35.8044540544106,35.7086177212885,35.7086177212885,53595.5397360294,0.0,1.0
2024-07-24,37.0,37.2601,37.0,37.25,53761,35.4594432551711,35.7087135576216,35.4594432551711,35.6990340879763,56096.6788363187,0.0,1.0
2024-07-25,37.0186,37.18,36.98,36.98,64621,35.4772688131318,35.6319486547908,35.4402759885466,35.4402759885466,67428.4980391315,0.0,1.0
2024-07-26,37.25,37.2567,37.15,37.15,35024,35.6990340879763,35.7054551222954,35.6031977548542,35.6031977548542,36545.6386518708,0.0,1.0
2024-07-29,37.2622,37.45,37.215,37.26,19148,35.7107261206172,35.8907067542204,35.6654913713835,35.7086177212885,19979.8963255488,0.0,1.0
2024-07-30,37.275,37.33,37.2,37.33,85442,35.7229931712568,35.7757031544739,35.6511159214152,35.7757031544739,89154.0788514489,0.0,1.0
2024-07-31,37.57,37.58,37.45,37.47,76898,36.0057103539669,36.0152939872791,35.8907067542204,35.9098740208448,80238.8796554239,0.0,1.0
2024-08-01,37.48,37.65,37.36,37.51,29986,35.919457654157,36.0823794204646,35.8044540544106,35.9482085540937,31288.7597251885,0.0,1.0
2024-08-02,37.44,37.44,37.295,37.4,65445,35.9528173233535,35.9528173233535,35.8135769784848,35.9144061937346,68152.122209583,0.074809,1.0
2024-08-05,37.1,37.28,37.0,37.0,105653,35.6263227215923,35.7991728048777,35.5302948975449,35.5302948975449,110023.31985345,0.0,1.0
2024-08-06,37.05,37.1989,37.0,37.0,91511,35.5783088095686,35.7212942395752,35.5302948975449,35.5302948975449,95296.3382308984,0.0,1.0
2024-08-07,36.95,37.23,36.945,37.23,65518,35.4822809855212,35.7511588928539,35.4774795943188,35.7511588928539,68228.1418431882,0.0,1.0
2024-08-08,37.15,37.175,36.981,37.0,35793,35.674336633616,35.6983435896279,35.5120496109759,35.5302948975449,37273.5718580121,0.0,1.0
2024-08-09,37.3,37.315,37.205,37.27,30555,35.8183783696871,35.8327825432943,35.7271519368421,35.7895700224729,31818.9028056201,0.0,1.0
2024-08-12,37.34,37.349,37.24,37.24,33215,35.8567894993061,35.8654320034704,35.7607616752587,35.7607616752587,34588.9332904163,0.0,1.0
2024-08-13,37.605,37.605,37.4,37.4,36656,36.1112632330318,36.1112632330318,35.9144061937346,35.9144061937346,38172.269718305,0.0,1.0
2024-08-14,37.63,37.67,37.6,37.61,75835,36.1352701890436,36.1736813186626,36.1064618418294,36.1160646242341,78971.9029377909,0.0,1.0
2024-08-15,37.72,37.75,37.59,37.59,35168,36.2216952306863,36.2505035779005,36.0968590594247,36.0968590594247,36622.7188305694,0.0,1.0
2024-08-16,37.84,37.84,37.6203,37.78,26236,36.3369286195432,36.3369286195432,36.125955490111,36.2793119251147,27321.2480447799,0.0,1.0
2024-08-19,37.99,37.99,37.84,37.84,191659,36.4809703556143,36.4809703556143,36.3369286195432,36.3369286195432,199586.944618633,0.0,1.0
2024-08-20,38.01,38.04,37.98,38.0,33406,36.5001759204238,36.528984267638,36.4713675732096,36.4905731380191,34787.8339756028,0.0,1.0
2024-08-21,38.15,38.19,38.04,38.06,33046,36.6346148740902,36.6730260037092,36.528984267638,36.5481898324475,34412.9426317958,0.0,1.0
2024-08-22,37.94,38.15,37.935,38.15,39193,36.4329564435906,36.6346148740902,36.4281550523882,36.6346148740902,40814.2123273006,0.0,1.0
2024-08-23,38.23,38.25,38.02,38.11,34674,36.7114371333281,36.7306426981376,36.5097787028286,36.5962037444712,36108.2845976787,0.0,1.0
2024-08-26,38.19,38.2817,38.14,38.25,56096,36.6730260037092,36.7610835183606,36.6250120916855,36.7306426981376,58416.4022838836,0.0,1.0
2024-08-27,38.17,38.2,38.01,38.13,33692,36.6538204388997,36.6826287861139,36.5001759204238,36.6154093092807,35085.6643209606,0.0,1.0
2024-08-28,38.05,38.1938,38.03,38.16,71066,36.5385870500428,36.676675061023,36.5193814852333,36.6442176564949,74005.6339971918,0.0,1.0
2024-08-29,38.09,38.1895,38.072,38.09,38397,36.5769981796618,36.6725458645889,36.5597131713332,36.5769981796618,39985.2859115494,0.0,1.0
2024-08-30,38.14,38.19,38.0219,38.17,47549,36.6250120916855,36.6730260037092,36.5116032314855,36.6538204388997,49515.8569629988,0.0,1.0
2024-09-03,37.94,38.14,37.93,38.09,69177,36.4329564435906,36.6250120916855,36.4233536611859,36.5769981796618,72038.495807049,0.0,1.0
2024-09-04,37.99,38.0,37.8544,37.86,32011,36.5507585767408,36.5603797293011,36.4202957480225,36.4256835934563,33271.4815602724,0.072675,1.0
2024-09-05,38.06,38.07,37.95,38.02,106577,36.6181066446632,36.6277277972235,36.5122739664994,36.5796220344218,110773.630634755,0.0,1.0
2024-09-06,37.84,38.07,37.81,38.06,62366,36.4064412883356,36.6277277972235,36.3775778306546,36.6181066446632,64821.7556148809,0.0,1.0
2024-09-09,38.0,38.05,37.91,37.95,45294,36.5603797293011,36.6084854921028,36.473789356258,36.5122739664994,47077.5197835425,0.0,1.0
2024-09-10,38.12,38.12,37.97,38.01,45518,36.6758335600252,36.6758335600252,36.5315162716201,36.5700008818615,47310.3401224729,0.0,1.0
2024-09-11,38.15,38.17,37.97,38.01,32272,36.7046970177063,36.7239393228269,36.5315162716201,36.5700008818615,33542.7588301868,0.0,1.0
2024-09-12,38.3,38.3,38.15,38.25,58385,36.8490143061114,36.8490143061114,36.7046970177063,36.8009085433097,60683.9977163008,0.0,1.0
2024-09-13,38.386,38.4089,38.3,38.33,28615,36.9317562181303,36.9537886574935,36.8490143061114,36.8778777637924,29741.7589218455,0.0,1.0
2024-09-16,38.5,38.5,38.3862,38.42,331860,37.0414373573182,37.0414373573182,36.9319486411815,36.9644681368355,344927.48963144,0.0,1.0
2024-09-17,38.43,38.5388,38.415,38.5,47520,36.9740892893958,37.0787674292524,36.9596575605553,37.0414373573182,49391.1719016634,0.0,1.0
2024-09-18,38.35,38.5501,38.3307,38.44,67394,36.8971200689131,37.0896393316456,36.8785512444716,36.9837104419562,70047.7407226579,0.0,1.0
2024-09-19,38.6,38.6,38.5,38.51,39048,37.1376488829217,37.1376488829217,37.0414373573182,37.0510585098786,40585.5740828314,0.0,1.0
2024-09-20,38.51,38.5598,38.445,38.51,45347,37.0510585098786,37.0989718496291,36.9885210182364,37.0510585098786,47132.6067387358,0.0,1.0
2024-09-23,38.5483,38.5774,38.4778,38.51,32325,37.0879075241847,37.1159050781353,37.0200783986343,37.0510585098786,33597.8457853802,0.0,1.0
2024-09-24,38.6524,38.6674,38.5301,38.55,54163,37.1880637223379,37.2024954511784,37.0703970265249,37.0895431201199,56295.750078068,0.0,1.0
2024-09-25,38.51,38.63,38.51,38.63,55764,37.0510585098786,37.1665123406027,37.0510585098786,37.1665123406027,57959.7918755125,0.0,1.0
2024-09-26,38.65,38.7,38.615,38.66,39691,37.1857546457234,37.2338604085251,37.1520806117622,37.1953757982837,41253.8931807432,0.0,1.0
2024-09-27,38.73,38.77,38.7,38.77,42648,37.2627238662061,37.3012084764475,37.2338604085251,37.3012084764475,44327.3295299272,0.0,1.0
2024-09-30,38.66,38.74,38.55,38.74,75744,37.1953757982837,37.2723450187665,37.0895431201199,37.2723450187665,78726.5346068938,0.0,1.0
2024-10-01,38.64,38.715,38.59,38.67,65490,37.176133493163,37.2482921373656,37.1280277303613,37.2049969508441,68068.7678417495,0.0,1.0
2024-10-02,38.5,38.52,38.39,38.47,224412,37.1375738379317,37.1568660840813,37.031466484109,37.1086354687073,232644.761278815,0.099922,1.0
2024-10-03,38.36,38.42,38.32,38.41,43263,37.0025281148847,37.0604048533334,36.9639436225855,37.0507587302586,44850.143072587,0.0,1.0
2024-10-04,38.26,38.3,38.22,38.3,33354,36.9060668841368,36.9446513764359,36.8674823918376,36.9446513764359,34577.6222648237,0.0,1.0
2024-10-07,38.12,38.23,38.1023,38.23,60740,36.7710211610898,36.8771285149124,36.7539475232474,36.8771285149124,62968.3029431369,0.0,1.0
2024-10-08,38.23,38.23,38.1124,38.14,39447,36.8771285149124,36.8771285149124,36.7636901075529,36.7903134072393,40894.1495916682,0.0,1.0
2024-10-09,38.2,38.22,38.12,38.17,166359,36.8481901456881,36.8674823918376,36.7710211610898,36.8192517764637,172462.0334099,0.0,1.0
2024-10-10,38.1695,38.189,38.1,38.18,174055,36.81876947031,36.8375794103058,36.7517289149402,36.8288978995385,180440.368270788,0.0,1.0
2024-10-11,38.2698,38.3018,38.1618,38.2,35747,36.9155200847501,36.9463876785894,36.8113419555424,36.8481901456881,37058.4116777793,0.0,1.0
2024-10-14,38.31,38.3222,38.1,38.16,30240,36.9542974995107,36.966065769662,36.7517289149402,36.8096056533889,31349.3823016211,0.0,1.0
2024-10-15,38.26,38.39,38.2583,38.39,49654,36.9060668841368,37.031466484109,36.9044270432141,37.031466484109,51475.6028043879,0.0,1.0
2024-10-16,38.37,38.37,38.2888,38.34,33428,37.0121742379595,37.0121742379595,36.9338477185922,36.9832358687351,34654.3370231014,0.0,1.0
2024-10-17,38.24,38.4,38.24,38.4,329389,36.8867746379872,37.0411126071838,36.8867746379872,37.0411126071838,341472.939383223,0.0,1.0
2024-10-18,38.37,38.39,38.3285,38.39,41992,37.0121742379595,37.031466484109,36.9721428271991,37.031466484109,43532.51526487,0.0,1.0
2024-10-21,38.15,38.27,38.0821,38.25,74575,36.7999595303141,36.9157130072116,36.7344623546363,36.896420761062,77310.8526833132,0.0,1.0
2024-10-22,38.05,38.11,38.0301,38.07,44790,36.7034982995663,36.761375038015,36.6843025146474,36.7227905457158,46433.1624765081,0.0,1.0
2024-10-23,37.88,37.96,37.82,37.96,30708,36.5395142072949,36.6166831918932,36.4816374688462,36.6166831918932,31834.5513134318,0.0,1.0
2024-10-24,37.95,38.01,37.93,37.97,85120,36.6070370688184,36.6649138072671,36.5877448226688,36.626329314968,88242.7057378962,0.0,1.0
2024-10-25,37.9137,38.09,37.91,38.09,70259,36.5720216420569,36.7420827918654,36.5684525765192,36.7420827918654,72836.5162410579,0.0,1.0
2024-10-28,37.9705,38.01,37.925,37.98,81183,36.6268116211217,36.6649138072671,36.5829217611314,36.6359754380427,84161.273260334,0.0,1.0
2024-10-29,37.98,38.06,37.84,37.86,97616,36.6359754380427,36.7131444226411,36.5009297149957,36.5202219611453,101197.133027614,0.0,1.0
2024-10-30,37.9093,38.0444,37.9,37.99,90638,36.567777347904,36.6980964706444,36.5588064534444,36.6456215611175,93963.1386592039,0.0,1.0
2024-10-31,37.735,37.8096,37.64,37.79,135052,36.3996454227105,36.4716055008484,36.3080072535,36.4526990996218,140006.507228787,0.0,1.0
2024-11-01,37.69,37.87,37.68,37.76,105336,36.3562378688739,36.5298680842201,36.3465917457991,36.4237607303974,109200.348350647,0.0,1.0
2024-11-04,37.675,37.8,37.67,37.73,118508,36.4143065651718,36.5351237734173,36.409473876842,36.4674661367998,122610.845053694,0.075199,1.0
2024-11-05,37.85,37.89,37.69,37.69,56241,36.5834506567154,36.622112163354,36.4288046301613,36.4288046301613,58188.1099728695,0.0,1.0
2024-11-06,37.84,37.884,37.6703,37.82,107707,36.5737852800558,36.6163129373582,36.4097638381418,36.5544545267365,111435.905493285,0.0,1.0
2024-11-07,38.11,38.1499,37.93,37.93,96147,36.8347504498659,36.8733153027379,36.6607736699925,36.6607736699925,99475.6887246223,0.0,1.0
2024-11-08,38.1,38.17,38.07,38.07,240408,36.8250850732063,36.8927427098237,36.7960889432274,36.7960889432274,248731.123955079,0.0,1.0
2024-11-11,38.1,38.15,38.06,38.14,190278,36.8250850732063,36.8734119565044,36.7864235665677,36.8637465798448,196865.581860522,0.0,1.0
2024-11-12,37.871,38.0207,37.805,38.01,47948,36.6037479477007,36.7484386362954,36.5399564617471,36.7380966832696,49607.9994484298,0.0,1.0
2024-11-13,37.85,37.9584,37.81,37.94,159193,36.5834506567154,36.6882233397059,36.5447891500769,36.6704390466521,164704.393430256,0.0,1.0
2024-11-14,37.7788,37.91,37.7788,37.86,68223,36.5146331748988,36.6414429166732,36.5146331748988,36.5931160333751,70584.9367308383,0.0,1.0
2024-11-15,37.69,37.77,37.63,37.77,35946,36.4288046301613,36.5061276434384,36.3708123702035,36.5061276434384,37190.4802739063,0.0,1.0
2024-11-18,37.76,37.79,37.6,37.67,66169,36.4964622667787,36.5254583967576,36.3418162402246,36.409473876842,68459.8255506623,0.0,1.0
2024-11-19,37.83,37.88,37.7182,37.76,90795,36.5641199033962,36.6124467866943,36.4560609923414,36.4964622667787,93938.398054563,0.0,1.0
2024-11-20,37.81,37.81,37.68,37.76,93409,36.5447891500769,36.5447891500769,36.4191392535016,36.4964622667787,96642.8968982728,0.0,1.0
2024-11-21,37.86,37.87,37.7605,37.84,127262,36.5931160333751,36.6027814100347,36.4969455356117,36.5737852800558,131667.915779721,0.0,1.0
2024-11-22,37.915,37.99,37.85,37.99,99239,36.646275605003,36.7187659299503,36.5834506567154,36.7187659299503,102674.736323991,0.0,1.0
2024-11-25,38.14,38.17,38.0501,38.1,105739,36.8637465798448,36.8927427098237,36.7768548436747,36.8250850732063,109399.771704295,0.0,1.0
2024-11-26,38.13,38.13,38.03,38.08,91519,36.8540812031852,36.8540812031852,36.7574274365888,36.805754319887,94687.4635338461,0.0,1.0
2024-11-27,38.16,38.22,38.1256,38.17,78418,36.8830773331641,36.9410695931219,36.8498284374549,36.8927427098237,81132.8960696373,0.0,1.0
2024-11-29,38.38,38.39,38.25,38.25,53608,37.095715619676,37.1053809963357,36.9700657231008,36.9700657231008,55463.9533334327,0.0,1.0
2024-12-02,38.42,38.43,38.2511,38.27,118514,37.1343771263146,37.1440425029742,36.9711289145334,36.9893964764201,122617.05277866,0.0,1.0
2024-12-03,38.31,38.37,38.2909,38.34,99964,37.100336636257,37.1584420969246,37.0818397312778,37.1293893665908,103223.344778425,0.074781,1.0
2024-12-04,38.4,38.45,38.25,38.25,144569,37.1874948272584,37.2359160444814,37.0422311755894,37.0422311755894,149282.699084392,0.0,1.0
2024-12-05,38.44,38.46,38.4099,38.42,285831,37.2262318010368,37.245600287926,37.1970822282685,37.2068633141476,295150.572819836,0.0,1.0
2024-12-06,38.51,38.5498,38.4701,38.53,269201,37.294021505149,37.3325647940585,37.255381373805,37.3133899920382,277978.348582458,0.0,1.0
2024-12-09,38.44,38.53,38.42,38.51,159679,37.2262318010368,37.3133899920382,37.2068633141476,37.294021505149,164885.36343958,0.0,1.0
2024-12-10,38.32,38.4,38.31,38.4,325811,37.1100208797016,37.1874948272584,37.100336636257,37.1874948272584,336434.128142166,0.0,1.0
2024-12-11,38.38,38.44,38.3618,38.41,152510,37.1681263403692,37.2262318010368,37.1505010173,37.197179070703,157482.616863647,0.0,1.0
2024-12-12,38.21,38.34,38.2,38.33,235900,37.003494201811,37.1293893665908,36.9938099583664,37.1197051231462,243591.563295092,0.0,1.0
2024-12-13,38.1,38.23,38.08,38.15,220597,36.8969675239204,37.0228626887002,36.8775990370312,36.9453887411434,227789.606139073,0.0,1.0
2024-12-16,38.11,38.17,38.04,38.04,1118172,36.906651767365,36.9647572280326,36.8388620632528,36.8388620632528,1154630.20564985,0.0,1.0
2024-12-17,38.07,38.13,38.06,38.11,298553,36.8679147935866,36.9260202542542,36.858230550142,36.906651767365,308287.375991689,0.0,1.0
2024-12-18,37.54,38.12,37.54,38.11,192506,36.3546498910229,36.9163360108096,36.3546498910229,36.906651767365,198782.693868948,0.0,1.0
2024-12-19,37.49,37.66,37.45,37.45,229677,36.3062286737999,36.4708608123581,36.2674917000215,36.2674917000215,237165.661224785,0.0,1.0
2024-12-20,37.35,37.49,37.21,37.25,150154,36.4659896379055,36.6026760783153,36.3293031974957,36.3683564661842,153794.040849788,0.30497,1.0
2024-12-23,37.32,37.38,37.27,37.35,624421,36.4366996863891,36.4952795894219,36.3878831005284,36.4659896379055,639558.24541115,0.0,1.0
2024-12-24,37.46,37.495,37.31,37.36,118928,36.5733861267989,36.6075577369014,36.426936369217,36.4757529550776,121811.058581081,0.0,1.0
2024-12-26,37.49,37.53,37.3899,37.41,193682,36.6026760783153,36.6417293470038,36.5049452734223,36.5245695409382,198377.248823666,0.0,1.0
2024-12-27,37.38,37.49,37.33,37.43,1042187,36.4952795894219,36.6026760783153,36.4464630035612,36.5440961752825,1067451.74987758,0.0,1.0
2024-12-30,37.33,37.41,37.271,37.31,340185,36.4464630035612,36.5245695409382,36.3888594322456,36.426936369217,348431.781947103,0.0,1.0
2024-12-31,37.3,37.4499,37.265,37.38,538946,36.4171730520448,36.5635251764551,36.3830014419424,36.4952795894219,552011.156145225,0.0,1.0
2025-01-02,37.24,37.42,37.2,37.34,142095,36.358593149012,36.5343328581104,36.3195398803235,36.4562263207333,145539.674164862,0.0,1.0
2025-01-03,37.33,37.39,37.3,37.38,105290,36.4464630035612,36.505042906594,36.4171730520448,36.4952795894219,107842.445496452,0.0,1.0
2025-01-06,37.4,37.48,37.36,37.36,508214,36.5148062237661,36.5929127611432,36.4757529550776,36.4757529550776,520534.149449462,0.0,1.0
2025-01-07,37.2,37.4443,37.185,37.44,70588,36.3195398803235,36.5580577188387,36.3048949045653,36.5538594924546,72299.1978602294,0.0,1.0
2025-01-08,37.24,37.24,37.1267,37.18,144506,36.358593149012,36.358593149012,36.2479747654518,36.3000132459793,148009.121748602,0.0,1.0
2025-01-10,36.91,37.13,36.9,37.13,264013,36.0364036823318,36.2511966601186,36.0266403651596,36.2511966601186,270413.216476918,0.0,1.0
2025-01-13,36.86,36.9,36.77,36.82,443356,35.9875870964711,36.0266403651596,35.8997172419219,35.9485338277826,454103.858538559,0.0,1.0
2025-01-14,36.95,36.99,36.86,36.9,50179,36.0754569510203,36.1145102197088,35.9875870964711,36.0266403651596,51395.4418517091,0.0,1.0
2025-01-15,37.33,37.33,37.23,37.24,44090,36.4464630035612,36.4464630035612,36.3488298318399,36.358593149012,45158.8320062548,0.0,1.0
2025-01-16,37.38,37.42,37.27,37.33,987140,36.4952795894219,36.5343328581104,36.3878831005284,36.4464630035612,1011070.29772407,0.0,1.0
2025-01-17,37.44,37.519,37.44,37.47,382955,36.5538594924546,36.6309896981145,36.5538594924546,36.583149443971,392238.614446707,0.0,1.0
2025-01-21,37.65,37.699,37.58,37.61,370630,36.7588891530694,36.8067294072128,36.6905459328645,36.7198358843808,379614.831174375,0.0,1.0
2025-01-22,37.69,37.7498,37.67,37.71,122721,36.7979424217579,36.8563270584472,36.7784157874136,36.8174690561021,125696.008678603,0.0,1.0
2025-01-23,37.64,37.69,37.6119,37.65,227577,36.7491258358972,36.7979424217579,36.7216909146436,36.7588891530694,233093.933125141,0.0,1.0
2025-01-24,37.79,37.79,37.68,37.68,203404,36.8955755934792,36.8955755934792,36.7881791045858,36.7881791045858,208334.930038563,0.0,1.0
2025-01-27,37.73,37.73,37.65,37.72,1393674,36.8369956904464,36.8369956904464,36.7588891530694,36.8272323732743,1427459.51547936,0.0,1.0
2025-01-28,37.8,37.8,37.6682,37.7,135645,36.9053389106513,36.9053389106513,36.7766583903226,36.80770573893,138933.31293918,0.0,1.0
2025-01-29,37.7,37.81,37.67,37.77,60916,36.80770573893,36.9151022278235,36.7784157874136,36.8760489591349,62392.728747857,0.0,1.0
2025-01-30,37.91,37.94,37.8097,37.94,168309,37.0127353995447,37.0420253510611,36.9148093283083,37.0420253510611,172389.155276497,0.0,1.0
2025-01-31,37.77,37.96,37.72,37.92,147593,36.8760489591349,37.0615519854054,36.8272323732743,37.0224987167169,151170.956958475,0.0,1.0
2025-02-03,37.7,37.76,37.59,37.59,61724,36.80770573893,36.8662856419628,36.7003092500366,36.7003092500366,63220.3163246557,0.0,1.0
2025-02-04,37.79,37.79,37.6088,37.62,71175,36.9731139057968,36.9731139057968,36.7958308086883,36.8067887043153,72747.5445225699,0.079418,1.0
2025-02-05,37.96,37.96,37.83,37.91,101961,37.1394391072783,37.1394391072783,37.0122492473219,37.090519930372,104213.732168117,0.0,1.0
2025-02-06,37.92,38.0,37.91,38.0,114811,37.1003037657532,37.1785744488034,37.090519930372,37.1785744488034,117347.640803383,0.0,1.0
2025-02-07,37.81,37.9403,37.77398,37.92,108387,36.9926815765593,37.1201649515772,36.957440201516,37.1003037657532,110781.708579807,0.0,1.0
2025-02-10,37.88,37.91,37.85,37.91,59531,37.0611684242282,37.090519930372,37.0318169180844,37.090519930372,60846.2813203106,0.0,1.0
2025-02-11,37.85,37.85,37.76,37.76,122070,37.0318169180844,37.0318169180844,36.943762399653,36.943762399653,124767.021564736,0.0,1.0
2025-02-12,37.72,37.735,37.58,37.61,55511,36.904627058128,36.9193028111999,36.7676533627903,36.7970048689341,56737.4632102897,0.0,1.0
2025-02-13,37.98,37.98,37.81,37.85,81488,37.1590067780408,37.1590067780408,36.9926815765593,37.0318169180844,83288.4005346705,0.0,1.0
2025-02-14,38.06,38.1,38.03,38.07,50031,37.2372774610909,37.276412802616,37.2079259549472,37.2470612964722,51136.3877767291,0.0,1.0
2025-02-18,38.01,38.05,37.975,38.01,79838,37.1883582841846,37.2274936257097,37.1541148603502,37.1883582841846,81601.945340259,0.0,1.0
2025-02-19,38.02,38.0254,37.93,37.95,325370,37.1981421195659,37.2034253906718,37.1100876011345,37.129655271897,332558.74339738,0.0,1.0
2025-02-20,38.06,38.06,37.97,38.05,50076,37.2372774610909,37.2372774610909,37.1492229426596,37.2274936257097,51182.382009304,0.0,1.0
2025-02-21,37.99,38.094,37.96,38.08,62667,37.1687906134221,37.2705425013872,37.1394391072783,37.2568451318535,64051.5682837497,0.0,1.0
2025-02-24,37.95,38.0299,37.93,37.97,77861,37.129655271897,37.2078281165933,37.1100876011345,37.1492229426596,79581.2653891369,0.0,1.0
2025-02-25,38.07,38.1,38.0,38.09,43262,37.2470612964722,37.276412802616,37.1785744488034,37.2666289672347,44217.833103413,0.0,1.0
2025-02-26,38.15,38.1928,38.1,38.1,48083,37.3253319795223,37.3672067949541,37.276412802616,37.276412802616,49145.3485532663,0.0,1.0
2025-02-27,37.95,38.13,37.9297,38.13,240291,37.129655271897,37.3057643087598,37.1097940860731,37.3057643087598,245600.003103236,0.0,1.0
2025-02-28,38.14,38.14,37.93,37.95,56710,37.3155481441411,37.3155481441411,37.1100876011345,37.129655271897,57962.9539848954,0.0,1.0
2025-03-03,38.06,38.1914,37.98,38.13,145282,37.2372774610909,37.3658370580007,37.1590067780408,37.3057643087598,148491.868820906,0.0,1.0
2025-03-04,37.84,37.98,37.8,37.98,126827,37.0954676159243,37.2327130035096,37.0562546480428,37.2327130035096,129372.507975606,0.075057,1.0
2025-03-05,37.96,37.96,37.795,37.85,119167,37.2131065195689,37.2131065195689,37.0513530270576,37.1052708578947,121558.766334684,0.0,1.0
2025-03-06,37.74,37.84,37.7012,37.84,74029,36.9974351962205,37.0954676159243,36.9593986173754,37.0954676159243,75514.8146130251,0.0,1.0
2025-03-07,37.79,37.84,37.7,37.83,59138,37.0464514060724,37.0954676159243,36.9582222283389,37.0856643739539,60324.9416659023,0.0,1.0
2025-03-10,37.61,37.77,37.52,37.77,87533,36.8699930506055,37.0268449221316,36.7817638728721,37.0268449221316,89289.8494849577,0.0,1.0
2025-03-11,37.45,37.64,37.42,37.64,261654,36.7131411790794,36.8994027765167,36.6837314531683,36.8994027765167,266905.581633637,0.0,1.0
2025-03-12,37.39,37.5191,37.39,37.48,52416,36.6543217272571,36.7808815810947,36.6543217272571,36.7425509049905,53468.0263512451,0.0,1.0
2025-03-13,37.36,37.435,37.34,37.38,71516,36.624912001346,36.6984363161238,36.6053055174052,36.6445184852867,72951.3769180335,0.0,1.0
2025-03-14,37.63,37.63,37.46,37.48,72603,36.8895995345463,36.8895995345463,36.7229444210498,36.7425509049905,74060.1937801329,0.0,1.0
2025-03-17,37.78,37.78,37.59,37.59,72754,37.036648164102,37.036648164102,36.8503865666647,36.8503865666647,74214.2244573887,0.0,1.0
2025-03-18,37.68,37.7,37.6,37.68,59855,36.9386157443982,36.9582222283389,36.8601898086351,36.9386157443982,61056.3323651895,0.0,1.0
2025-03-19,37.89,37.89,37.6332,37.68,859415,37.1444838257762,37.1444838257762,36.8927365719768,36.9386157443982,876664.069495103,0.0,1.0
2025-03-20,37.79,37.88,37.7601,37.82,100092,37.0464514060724,37.1346805838058,37.0171397125809,37.0758611319835,102100.917535654,0.0,1.0
2025-03-21,37.83,37.83,37.7,37.73,65473,37.0856643739539,37.0856643739539,36.9582222283389,36.9876319542501,66787.0896156722,0.0,1.0
2025-03-24,37.8,37.82,37.76,37.8,95446,37.0562546480428,37.0758611319835,37.0170416801612,37.0562546480428,97361.6690155856,0.0,1.0
2025-03-25,37.81,37.865,37.81,37.82,40275,37.0660578900131,37.1199757208502,37.0660578900131,37.0758611319835,41083.3478574557,0.0,1.0
2025-03-26,37.6795,37.89,37.651,37.89,47753,36.9381255822997,37.1444838257762,36.9101863426841,37.1444838257762,48711.4366291019,0.0,1.0
2025-03-27,37.68,37.68,37.6101,37.64,54951,36.9386157443982,36.9386157443982,36.8700910830252,36.8994027765167,56053.9056018633,0.0,1.0
2025-03-28,37.58,37.69,37.57,37.62,112879,36.8405833246944,36.9484189863686,36.830780082724,36.8797962925759,115144.561708299,0.0,1.0
2025-03-31,37.63,37.645,37.4518,37.57,52541,36.8895995345463,36.9043043975018,36.7149057626341,36.830780082724,53595.535190033,0.0,1.0
2025-04-01,37.76,37.77,37.59,37.59,75108,37.0170416801612,37.0268449221316,36.8503865666647,36.8503865666647,76615.4709094422,0.0,1.0
2025-04-02,37.75,37.75,37.5872,37.66,65041,37.1040611378355,37.1040611378355,36.9440468026504,37.0156011245268,66173.2887103374,0.098766,1.0
2025-04-03,37.44,37.61,37.37,37.61,164272,36.7993655364387,36.9664566726886,36.7305633038653,36.9664566726886,167131.785843154,0.0,1.0
2025-04-04,36.75,37.165,36.7245,37.12,232600,36.1211721010717,36.5290710513287,36.0961084306342,36.4848410446743,236649.297428152,0.0,1.0
2025-04-07,36.3,36.7592,36.2207,36.35,439183,35.6788720345279,36.1302146802099,35.6009289339126,35.7280164863661,446828.668926864,0.0,1.0
2025-04-08,36.09,36.68,35.985,36.56,243119,35.4724653368075,36.0523698684982,35.3692619879473,35.9344231840865,247351.421072378,0.0,1.0
2025-04-09,36.96,37.03,35.79,35.79,397441,36.3275787987921,36.3963810313655,35.1775986257784,35.1775986257784,404359.988904309,0.0,1.0
2025-04-10,36.46,36.73,36.31,36.61,193805,35.8361342804101,36.1015143203364,35.6887009248956,35.9835676359247,197178.921272843,0.0,1.0
2025-04-11,36.61,36.745,36.28,36.41,182969,35.9835676359247,36.1162576558878,35.6592142537927,35.7869898285719,186154.279024642,0.0,1.0
2025-04-14,36.86,37.03,36.8327,36.94,175331,36.2292898951157,36.3963810313655,36.202457024412,36.3079210180568,178383.310263867,0.0,1.0
2025-04-15,37.02,37.09,36.9769,37.03,76651,36.3865521409979,36.4553543735714,36.3441896235134,36.3963810313655,77985.4054048381,0.0,1.0
2025-04-16,37.0,37.03,36.865,36.88,214912,36.3668943602626,36.3963810313655,36.2342043402995,36.248947675851,218653.369771622,0.0,1.0
2025-04-17,37.05,37.05,36.9,36.9,272238,36.4160388121008,36.4160388121008,36.2686054565862,36.2686054565862,276977.349240092,0.0,1.0
2025-04-21,36.63,36.82,36.5748,36.81,638941,36.00322541666,36.1899743336451,35.9489699418306,36.1801454432775,650064.225056068,0.0,1.0
2025-04-22,36.93,37.02,36.8,36.8,70661,36.2980921276892,36.3865521409979,36.1703165529099,36.1703165529099,71891.1264211981,0.0,1.0
2025-04-23,37.11,37.3745,37.08,37.27,72329,36.4750121543067,36.7349863045307,36.4455254832037,36.6322744001889,73588.16437524,0.0,1.0
2025-04-24,37.43,37.45,37.2127,37.24,86447,36.7895366460711,36.8091944268064,36.5759548583823,36.602787729086,87951.9424538758,0.0,1.0
2025-04-25,37.57,37.57,37.42,37.43,61586,36.927141111218,36.927141111218,36.7797077557034,36.7895366460711,62658.141149657,0.0,1.0
2025-04-28,37.63,37.65,37.515,37.57,59387,36.9861144534239,37.0057722341591,36.873082214196,36.927141111218,60420.8590987347,0.0,1.0
2025-04-29,37.73,37.755,37.608,37.65,38777,37.0844033571002,37.1089755830193,36.964490894615,37.0057722341591,39452.0627960941,0.0,1.0
2025-04-30,37.71,37.77,37.5307,37.57,101981,37.064745576365,37.1237189185708,36.8885135720732,36.927141111218,103756.371457525,0.0,1.0
2025-05-01,37.81,37.89,37.71,37.89,61809,37.1630344800414,37.2416656029825,37.064745576365,37.2416656029825,62885.0233221697,0.0,1.0
2025-05-02,37.73,37.8,37.7,37.8,105812,37.1598400906719,37.2287822800794,37.1302934380686,37.2287822800794,107435.520450535,0.07675,1.0
2025-05-05,37.59,37.76,37.59,37.76,88951,37.0219557118568,37.1893867432751,37.0219557118568,37.1893867432751,90315.8146485801,0.0,1.0
2025-05-06,37.65,37.695,37.55,37.64,58279,37.0810490170632,37.1253689959681,36.9825601750524,37.0712001328622,59173.2005475443,0.0,1.0
2025-05-07,37.71,37.745,37.67,37.72,252251,37.1401423222697,37.1746134169735,37.1007467854654,37.1499912064708,256121.3989828,0.0,1.0
2025-05-08,37.65,37.79,37.63,37.7,218660,37.0810490170632,37.2189333958783,37.0613512486611,37.1302934380686,222014.997369997,0.0,1.0
2025-05-09,37.66,37.81,37.66,37.81,108701,37.0908979012643,37.2386311642805,37.0908979012643,37.2386311642805,110368.847658996,0.0,1.0
2025-05-12,37.88,37.93,37.81,37.93,321787,37.307573353688,37.3568177746934,37.2386311642805,37.3568177746934,326724.320674559,0.0,1.0
2025-05-13,37.97,37.97,37.88,37.94,157077,37.3962133114978,37.3962133114978,37.307573353688,37.3666666588945,159487.102084912,0.0,1.0
2025-05-14,37.87,37.9436,37.835,37.92,181556,37.297724469487,37.3702122572069,37.2632533747832,37.3469688904924,184341.694239948,0.0,1.0
2025-05-15,38.04,38.06,37.84,37.84,144023,37.4651555009053,37.4848532693075,37.2681778168837,37.2681778168837,146232.80877261,0.0,1.0
2025-05-16,38.07,38.155,38.06,38.07,78023,37.4947021535086,37.5784176692177,37.4848532693075,37.4947021535086,79220.1414972981,0.0,1.0
2025-05-19,38.18,38.18,37.92,37.92,66553,37.6030398797204,37.6030398797204,37.3469688904924,37.3469688904924,67574.1521996039,0.0,1.0
2025-05-20,38.11,38.1299,38.05,38.1,96207,37.5340976903129,37.553696969873,37.4750043851064,37.5242488061118,97683.1466750902,0.0,1.0
2025-05-21,37.8,38.055,37.79,37.97,65327,37.2287822800794,37.4799288272069,37.2189333958783,37.3962133114978,66329.3411377927,0.0,1.0
2025-05-22,37.92,37.92,37.73,37.73,84687,37.3469688904924,37.3469688904924,37.1598400906719,37.1598400906719,85986.3902052175,0.0,1.0
2025-05-23,37.88,37.9,37.79,37.81,58622,37.307573353688,37.3272711220902,37.2189333958783,37.2386311642805,59521.4633486872,0.0,1.0
2025-05-27,38.17,38.18,38.04,38.08,264440,37.5931909955194,37.6030398797204,37.4651555009053,37.5045510377096,268497.420216417,0.0,1.0
2025-05-28,38.06,38.135,38.04,38.11,41412,37.4848532693075,37.5587199008156,37.4651555009053,37.5340976903129,42047.4026849277,0.0,1.0
2025-05-29,38.13,38.195,38.13,38.17,127050,37.553795458715,37.617813206022,37.553795458715,37.5931909955194,128999.384504976,0.0,1.0
2025-05-30,38.21,38.225,38.1,38.1,45028,37.6325865323237,37.6473598586253,37.5242488061118,37.5242488061118,45718.8845768599,0.0,1.0
2025-06-02,38.22,38.235,38.11,38.19,46133,37.6424354165247,37.6572087428264,37.5340976903129,37.6128887639215,46840.8390819997,0.0,1.0
2025-06-03,38.18,38.21,38.133,38.21,49979,37.6828424337365,37.7124517913324,37.6364544401696,37.7124517913324,50638.3833267216,0.081027,1.0
2025-06-04,38.35,38.379,38.25,38.25,63594,37.8506287934467,37.8792511724561,37.7519309347936,37.7519309347936,64433.0088493074,0.0,1.0
2025-06-05,38.24,38.41,38.2235,38.41,48220,37.7420611489283,37.9098475086385,37.7257760022506,37.9098475086385,48856.1764744096,0.0,1.0
2025-06-06,38.25,38.3,38.21,38.29,78129,37.7519309347936,37.8012798641202,37.7124517913324,37.7914100782549,79159.7721229604,0.0,1.0
2025-06-09,38.3,38.35,38.24,38.25,110719,37.8012798641202,37.8506287934467,37.7420611489283,37.7519309347936,112179.738761305,0.0,1.0
2025-06-10,38.39,38.45,38.325,38.45,48907,37.8901079369079,37.9493266520998,37.8259543287834,37.9493266520998,49552.2402080869,0.0,1.0
2025-06-11,38.48,38.52,38.43,38.52,93782,37.9789360096957,38.0184151531569,37.9295870803691,38.0184151531569,95019.2854028012,0.0,1.0
2025-06-12,38.69,38.69,38.48,38.48,47432,38.1862015128671,38.1862015128671,37.9789360096957,37.9789360096957,48057.7802267564,0.0,1.0
2025-06-13,38.37,38.48,38.31,38.48,55912,37.8703683651773,37.9789360096957,37.8111496499855,37.9789360096957,56649.6586278969,0.0,1.0
2025-06-16,38.4,38.54,38.4,38.48,496752,37.8999777227732,38.0381547248875,37.8999777227732,37.9789360096957,503305.752302279,0.0,1.0
2025-06-17,38.36,38.44,38.36,38.42,127499,37.860498579312,37.9394568662345,37.860498579312,37.9197172945038,129181.120786204,0.0,1.0
2025-06-18,38.35,38.51,38.35,38.42,71839,37.8506287934467,38.0085453672916,37.8506287934467,37.9197172945038,72786.7868466427,0.0,1.0
2025-06-20,38.36,38.42,38.31,38.42,72145,37.860498579312,37.9197172945038,37.8111496499855,37.9197172945038,73096.8239681933,0.0,1.0
2025-06-23,38.39,38.53,38.31,38.31,80075,37.8901079369079,38.0282849390222,37.8111496499855,37.8111496499855,81131.4461051088,0.0,1.0
2025-06-24,38.76,38.7685,38.53,38.53,79489,38.2552900139242,38.2636793319097,38.0282849390222,38.0282849390222,80537.7148854074,0.0,1.0
2025-06-25,38.75,38.75,38.662,38.72,48716,38.2454202280589,38.2454202280589,38.1585661124442,38.215810870463,49358.7203054197,0.0,1.0
2025-06-26,38.89,38.91,38.8,38.83,303402,38.3835972301732,38.4033368019038,38.2947691573854,38.3243785149814,307404.84559703,0.0,1.0
2025-06-27,38.94,39.01,38.85,38.86,198686,38.4329461594997,38.5020346605569,38.344118086712,38.3539878725773,201307.305661438,0.0,1.0
2025-06-30,39.07,39.11,38.95,38.98,63593,38.5612533757487,38.6007325192099,38.442815945365,38.4724253029609,64431.9956560997,0.0,1.0
2025-07-01,39.05,39.07,38.98,38.98,69149,38.5415138040181,38.5612533757487,38.4724253029609,38.4724253029609,70061.297117979,0.0,1.0
2025-07-02,38.99,38.99,38.71,38.78,111417,38.6552917084947,38.6552917084947,38.377695358703,38.447094446151,112381.737092036,0.175279,1.0
2025-07-03,38.95,38.99,38.89,38.91,45687,38.6156350870959,38.6552917084947,38.5561501549977,38.5759784656971,46082.5944202755,0.0,1.0
2025-07-07,38.73,38.95,38.6833,38.95,97933,38.3975236694024,38.6156350870959,38.3512245639193,38.6156350870959,98780.9818845808,0.0,1.0
2025-07-08,38.73,38.78,38.6978,38.78,213334,38.3975236694024,38.447094446151,38.3656000891764,38.447094446151,215181.215620528,0.0,1.0
2025-07-09,38.89,38.895,38.78,38.81,49973,38.5561501549977,38.5611072326726,38.447094446151,38.4768369122001,50405.7060206279,0.0,1.0
2025-07-10,38.9,38.9355,38.83,38.83,78832,38.5660643103474,38.6012595618389,38.4966652228995,38.4966652228995,79514.590219081,0.0,1.0
2025-07-11,38.77,38.7964,38.745,38.75,73643,38.4371802908013,38.4633536609245,38.412394902427,38.4173519801019,74280.6597257938,0.0,1.0
2025-07-14,38.87,38.87,38.72,38.75,361832,38.5363218442983,38.5363218442983,38.3876095140527,38.4173519801019,364965.029533064,0.0,1.0
2025-07-15,38.64,38.87,38.64,38.87,52544,38.3082962712551,38.5363218442983,38.3082962712551,38.5363218442983,52998.9677855616,0.0,1.0
2025-07-16,38.64,38.745,38.5934,38.66,101993,38.3082962712551,38.412394902427,38.2620963073255,38.3281245819545,102876.136597,0.0,1.0
2025-07-17,38.82,38.82,38.69,38.69,455977,38.4867510675498,38.4867510675498,38.3578670480036,38.3578670480036,459925.211897781,0.0,1.0
2025-07-18,38.85,38.95,38.8201,38.95,104446,38.5164935335989,38.6156350870959,38.4868502091033,38.6156350870959,105350.376623987,0.0,1.0
2025-07-21,38.95,39.23,38.94,39.23,54622,38.6156350870959,38.8932314368876,38.6057209317462,38.8932314368876,55094.9607639873,0.0,1.0
2025-07-22,39.03,39.04,38.9497,38.98,45111,38.6949483298936,38.7048624852433,38.6153376624354,38.645377553145,45501.6069536858,0.0,1.0
2025-07-23,39.11,39.13,39.05,39.13,93897,38.7742615726912,38.7940898833906,38.714776640593,38.7940898833906,94710.0349832688,0.0,1.0
2025-07-24,39.08,39.103765,39.045,39.1,40979,38.7445191066421,38.7680800968307,38.7098195629181,38.7643474173415,41333.8288079425,0.0,1.0
2025-07-25,39.24,39.24,39.03,39.1,59591,38.9031455922373,38.9031455922373,38.6949483298936,38.7643474173415,60106.9863221187,0.0,1.0
2025-07-28,39.03,39.15,39.0101,39.15,69735,38.6949483298936,38.81391819409,38.6752191607477,38.81391819409,70338.8211503908,0.0,1.0
2025-07-29,39.15,39.15,39.0764,39.12,65216,38.81391819409,38.81391819409,38.7409500107162,38.7841757280409,65780.6920505326,0.0,1.0
2025-07-30,39.0,39.14,38.95,39.06,94251,38.6652058638444,38.8040040387403,38.6156350870959,38.7246907959427,95067.1001971105,0.0,1.0
2025-07-31,38.98,39.13,38.96,39.13,54892,38.645377553145,38.7940898833906,38.6255492424456,38.7940898833906,55367.2986389512,0.0,1.0
2025-08-01,38.98,39.01,38.91,39.01,101092,38.645377553145,38.6751200191941,38.5759784656971,38.6751200191941,101967.335021658,0.0,1.0
2025-08-04,39.13,39.13,39.0283,39.09,49336,38.8745551510399,38.8745551510399,38.7735190595791,38.8348162753424,49660.1870426383,0.081162,1.0
2025-08-05,39.11,39.18,39.0852,39.18,46124,38.8546857131911,38.9242287456617,38.8300476102587,38.9242287456617,46427.0809784874,0.0,1.0
2025-08-06,39.19,39.207,39.07,39.17,56996,38.934163464586,38.9510524867575,38.8149468374937,38.9142940267373,57370.5209316163,0.0,1.0
2025-08-07,39.18,39.34,39.145,39.34,74183,38.9242287456617,39.0831842484515,38.8894572294264,39.0831842484515,74670.4567736347,0.0,1.0
2025-08-08,39.24,39.25,39.19,39.25,97523,38.9838370592079,38.9937717781322,38.934163464586,38.9937717781322,98163.82400193,0.0,1.0
2025-08-11,39.21,39.255,39.19,39.23,78229,38.9540329024348,38.9987391375944,38.934163464586,38.9739023402835,78743.0430549407,0.0,1.0
2025-08-12,39.36,39.36,39.205,39.25,320025,39.1030536863002,39.1030536863002,38.9490655429726,38.9937717781322,322127.885485657,0.0,1.0
2025-08-13,39.52,39.52,39.46,39.48,52241,39.2620091890901,39.2620091890901,39.2024008755439,39.2222703133926,52584.275808628,0.0,1.0
2025-08-14,39.39,39.4309,39.34,39.34,79973,39.1328578430733,39.173490843474,39.0831842484515,39.0831842484515,80498.5028855384,0.0,1.0
2025-08-15,39.36,39.42,39.36,39.41,52235,39.1030536863002,39.1626619998464,39.1030536863002,39.1527272809221,52578.2363826054,0.0,1.0
2025-08-18,39.36,39.39,39.31,39.39,79176,39.1030536863002,39.1328578430733,39.0533800916784,39.1328578430733,79696.2657955234,0.0,1.0
2025-08-19,39.36,39.4289,39.33,39.4,55931,39.1030536863002,39.1715038996891,39.0732495295272,39.1427925619977,56298.5228125874,0.0,1.0
2025-08-20,39.32,39.3501,39.24,39.25,116387,39.0633148106028,39.0932183145651,38.9838370592079,38.9937717781322,117151.779417293,0.0,1.0
2025-08-21,39.22,39.28,39.2109,39.28,145133,38.9639676213591,39.0235759349053,38.954927027138,39.0235759349053,146086.669492039,0.0,1.0
2025-08-22,39.59,39.6,39.33,39.33,66213,39.3315522215606,39.341486940485,39.0732495295272,39.0732495295272,66648.0858734842,0.0,1.0
2025-08-25,39.45,39.55,39.45,39.55,73734,39.1924661566195,39.2918133458632,39.1924661566195,39.2918133458632,74218.5063929362,0.0,1.0
2025-08-26,39.53,39.53,39.4212,39.5,56454,39.2719439080145,39.2719439080145,39.1638541661174,39.2421397512414,56824.9594475657,0.0,1.0
2025-08-27,39.56,39.56,39.4,39.4,56313,39.3017480647876,39.3017480647876,39.1427925619977,39.1427925619977,56683.0329360323,0.0,1.0
2025-08-28,39.62,39.635,39.54,39.58,149571,39.3613563783337,39.3762584567203,39.2818786269388,39.3216175026363,150553.831606828,0.0,1.0
2025-08-29,39.54,39.6,39.5,39.6,29977,39.2818786269388,39.341486940485,39.2421397512414,39.341486940485,30173.9789804032,0.0,1.0
2025-09-02,39.38,39.38,39.25,39.25,48115,39.122923124149,39.122923124149,38.9937717781322,38.9937717781322,48431.1638470193,0.0,1.0
2025-09-03,39.41,39.44,39.28,39.28,50989,39.2286931091772,39.2585550932745,39.0992911780889,39.0992911780889,51224.6605923739,0.076465,1.0
2025-09-04,39.62,39.62,39.45,39.45,56554,39.4377269978585,39.4377269978585,39.2685090879737,39.2685090879737,56815.3808692288,0.0,1.0
2025-09-05,39.72,39.833,39.6803,39.74,53762,39.5372669448495,39.6497470849494,39.4977495858941,39.5571749342477,54010.47682377,0.0,1.0
2025-09-08,39.86,39.9,39.81,39.83,180564,39.676622870637,39.7164388494334,39.6268528971415,39.6467608865397,181398.529392642,0.0,1.0
2025-09-09,39.85,39.91,39.7894,39.91,69672,39.6666688759379,39.7263928441325,39.6063476680613,39.7263928441325,69994.0095469979,0.0,1.0
2025-09-10,39.9,39.98,39.8999,39.98,78160,39.7164388494334,39.7960708070263,39.7163393094864,39.7960708070263,78521.2393241669,0.0,1.0
2025-09-11,40.11,40.11,39.96,40.01,76848,39.9254727381147,39.9254727381147,39.7761628176281,39.8259327911236,77203.1755320313,0.0,1.0
2025-09-12,40.05,40.09,39.98,40.09,130956,39.86574876992,39.9055647487165,39.7960708070263,39.9055647487165,131561.251496105,0.0,1.0
2025-09-15,40.17,40.17,40.09,40.09,224566,39.9851967063093,39.9851967063093,39.9055647487165,39.9055647487165,225603.897518818,0.0,1.0
2025-09-16,40.15,40.22,40.1033,40.22,135801,39.9652887169111,40.0349666798048,39.9188035616663,40.0349666798048,136428.644082154,0.0,1.0
2025-09-17,40.08,40.26,40.0,40.15,102931,39.8956107540173,40.0747826586013,39.8159787964245,39.9652887169111,103406.725753273,0.0,1.0
2025-09-18,40.06,40.1479,39.9924,40.1,145211,39.8757027646191,39.9631983780243,39.8084137604532,39.9155187434156,145882.135152272,0.0,1.0
2025-09-19,40.09,40.16,40.05,40.16,79005,39.9055647487165,39.9752427116102,39.86574876992,39.9752427116102,79370.1447390711,0.0,1.0
2025-09-22,40.13,40.3,40.075,40.3,98352,39.9453807275129,40.1145986373977,39.8906337566678,40.1145986373977,98806.5625641051,0.0,1.0
2025-09-23,40.135,40.1894,40.105,40.16,53124,39.9503577248624,40.0045074560256,39.9204957407651,39.9752427116102,53369.5281199724,0.0,1.0
2025-09-24,40.035,40.11,40.015,40.04,78365,39.8508177778714,39.9254727381147,39.8309097884732,39.8557947752209,78727.1867916879,0.0,1.0
2025-09-25,39.94,39.97,39.8593,39.97,80106,39.7562548282299,39.7861168123272,39.6759260910081,39.7861168123272,80476.2333329286,0.0,1.0
2025-09-26,40.005,40.005,39.9347,39.94,59166,39.820955793774,39.820955793774,39.7509792110393,39.7562548282299,59439.4529919865,0.0,1.0
2025-09-29,40.11,40.13,40.08,40.08,89738,39.9254727381147,39.9453807275129,39.8956107540173,39.8956107540173,90152.750441045,0.0,1.0
2025-09-30,40.16,40.16,40.09,40.1,56102,39.9752427116102,39.9752427116102,39.9055647487165,39.9155187434156,56361.2918188895,0.0,1.0
2025-10-01,40.28,40.29,40.14,40.14,57585,40.0946906479995,40.1046446426986,39.955334722212,39.955334722212,57851.1459375914,0.0,1.0
2025-10-02,40.21,40.3,40.1339,40.3,82836,40.1274621847473,40.2172774445491,40.0515183928483,40.2172774445491,83006.3846217036,0.102923,1.0
2025-10-03,40.25,40.3142,40.2139,40.25,112829,40.1673800779925,40.2314482966511,40.1313541793387,40.1673800779925,113061.076953042,0.0,1.0
2025-10-06,40.23,40.27,40.21,40.27,81878,40.1474211313699,40.1873390246151,40.1274621847473,40.1873390246151,82046.4141201391,0.0,1.0
2025-10-07,40.19,40.27,40.165,40.25,81250,40.1075032381247,40.1873390246151,40.0825545548465,40.1673800779925,81417.1223926,0.0,1.0
2025-10-08,40.28,40.29,40.2,40.2,83869,40.1973184979265,40.2072979712378,40.117482711436,40.117482711436,84041.5093900918,0.0,1.0
2025-10-09,40.15,40.28,40.1201,40.28,110681,40.0675853448795,40.1973184979265,40.0377467196787,40.1973184979265,110908.658751204,0.0,1.0
2025-10-10,39.89,40.2587,39.89,40.23,45766,39.8081190387857,40.1760622197734,39.8081190387857,40.1474211313699,45860.1356728582,0.0,1.0
2025-10-13,40.12,40.1541,40.05,40.12,73781,40.0376469249456,40.0716769289372,39.9677906117665,40.0376469249456,73932.7594738267,0.0,1.0
2025-10-14,40.175,40.24,39.97,40.03,45359,40.0925340281578,40.1574006046812,39.8879548252761,39.9478316651439,45452.2985182269,0.0,1.0
2025-10-15,40.27,40.3688,40.16,40.33,80285,40.1873390246151,40.2859362209308,40.0775648181908,40.247215864483,80450.1374927987,0.0,1.0
2025-10-16,40.31,40.35,40.2399,40.34,171923,40.2272569178604,40.2671748111056,40.1573008099481,40.2571953377943,172276.626868959,0.0,1.0
2025-10-17,40.33,40.35,40.22,40.32,163611,40.247215864483,40.2671748111056,40.1374416580586,40.2372363911717,163947.529991085,0.0,1.0
2025-10-20,40.51,40.51,40.396,40.46,115977,40.4268463840864,40.4268463840864,40.3130803883376,40.3769490175299,116215.552045865,0.0,1.0
2025-10-21,40.48,40.55,40.47,40.55,194629,40.3969079641525,40.4667642773316,40.3869284908412,40.4667642773316,195029.330635684,0.0,1.0
2025-10-22,40.44,40.52,40.345,40.52,119432,40.3569900709073,40.4368258573977,40.2621850744499,40.4368258573977,119677.658604221,0.0,1.0
2025-10-23,40.46,40.5,40.42,40.44,63106,40.3769490175299,40.4168669107751,40.3370311242847,40.3569900709073,63235.8021625528,0.0,1.0
2025-10-24,40.54,40.6,40.54,40.58,153985,40.4567848040203,40.5166616438881,40.4567848040203,40.4967026972655,154301.730358455,0.0,1.0
2025-10-27,40.75,40.75,40.6412,40.72,158443,40.6663537435577,40.6663537435577,40.5577770739307,40.6364153236238,158768.89997847,0.0,1.0
2025-10-28,40.78,40.8099,40.7042,40.74,147638,40.6962921634916,40.7261307886924,40.6206477557919,40.6563742702464,147941.675271368,0.0,1.0
2025-10-29,40.61,40.83,40.57,40.83,169778,40.5266411171994,40.7461895300481,40.4867232239542,40.7461895300481,170127.214837795,0.0,1.0
2025-10-30,40.49,40.588,40.46,40.48,99993,40.4068874374638,40.5046862759146,40.3769490175299,40.3969079641525,100198.674700348,0.0,1.0
2025-10-31,40.51,40.5699,40.42,40.54,163175,40.4268463840864,40.4866234292211,40.3370311242847,40.4567848040203,163510.633186615,0.0,1.0
2025-11-03,40.49,40.56,40.4427,40.56,79095,40.4068874374638,40.4767437506429,40.3596845287013,40.4767437506429,79257.6897925255,0.0,1.0
2025-11-04,40.27,40.3499,40.237,40.25,90175,40.27,40.3499,40.237,40.25,90175,0.082831,1.0
2025-11-05,40.26,40.3,40.2202,40.28,72609,40.26,40.3,40.2202,40.28,72609,0.0,1.0
2025-11-06,40.25,40.35,40.2201,40.29,105486,40.25,40.35,40.2201,40.29,105486,0.0,1.0
2025-11-07,40.25,40.26,40.104,40.22,120629,40.25,40.26,40.104,40.22,120629,0.0,1.0
2025-11-10,40.43,40.44,40.32,40.33,95427,40.43,40.44,40.32,40.33,95427,0.0,1.0
2025-11-11,40.525,40.5498,40.4501,40.5,121745,40.525,40.5498,40.4501,40.5,121745,0.0,1.0
2025-11-12,40.77,40.77,40.52,40.53,392982,40.77,40.77,40.52,40.53,392982,0.0,1.0
2025-11-13,40.31,40.55,40.28,40.55,89132,40.31,40.55,40.28,40.55,89132,0.0,1.0
2025-11-14,40.25,40.32,40.2,40.28,170221,40.25,40.32,40.2,40.28,170221,0.0,1.0
2025-11-17,40.13,40.285,40.07,40.25,147642,40.13,40.285,40.07,40.25,147642,0.0,1.0
2025-11-18,40.05,40.12,39.9636,40.12,171406,40.05,40.12,39.9636,40.12,171406,0.0,1.0
2025-11-19,40.03,40.13,39.9901,40.05,75084,40.03,40.13,39.9901,40.05,75084,0.0,1.0
2025-11-20,39.9,40.27,39.885,40.21,120282,39.9,40.27,39.885,40.21,120282,0.0,1.0
2025-11-21,40.09,40.155,39.95,40.06,155290,40.09,40.155,39.95,40.06,155290,0.0,1.0
2025-11-24,40.27,40.28,40.14,40.21,179651,40.27,40.28,40.14,40.21,179651,0.0,1.0
2025-11-25,40.45,40.45,40.265,40.32,138395,40.45,40.45,40.265,40.32,138395,0.0,1.0
2025-11-26,40.55,40.5865,40.44,40.53,242315,40.55,40.5865,40.44,40.53,242315,0.0,1.0