date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-15,13.3,13.75,13.27,13.3,2800,1.33103402764581,1.3760690135436,1.32803169525263,1.33103402764581,27978.2479084071,0.0,1.0
2005-11-16,13.43,13.44,13.29,13.43,7100,1.34404413468295,1.34504491214735,1.33003325018142,1.34404413468295,70944.8429106036,0.0,1.0
2005-11-17,13.67,13.67,13.39,13.67,7000,1.36806279382844,1.36806279382844,1.34004102482537,1.36806279382844,69945.6197710175,0.0,1.0
2005-11-18,13.63,13.66,13.46,13.63,9300,1.36405968397086,1.36706201636405,1.34704646707614,1.36405968397086,92927.7519814946,0.0,1.0
2005-11-21,13.87,13.92,13.72,13.87,66400,1.38807834311635,1.39308223043833,1.37306668115042,1.38807834311635,663484.164685079,0.0,1.0
2005-11-22,14.12,14.12,13.78,14.12,5200,1.41309777972623,1.41309777972623,1.37907134593679,1.41309777972623,51959.6032584702,0.0,1.0
2005-11-23,14.1,14.1,14.04,14.1,5000,1.41109622479744,1.41109622479744,1.40509156001107,1.41109622479744,49961.1569792982,0.0,1.0
2005-11-25,14.77,14.77,14.77,14.77,500,1.47814831491193,1.47814831491193,1.47814831491193,1.47814831491193,4996.11569792982,0.0,1.0
2005-11-28,15.34,15.6,14.71,15.34,7300,1.53519263038246,1.56121284445674,1.47214365012556,1.53519263038246,72943.2891897756,0.0,1.0
2005-11-29,15.41,15.67,15.41,15.41,5900,1.54219807263323,1.56821828670751,1.54219807263323,1.54219807263323,58954.1652355719,0.0,1.0
2005-11-30,16.35,16.35,15.71,16.35,2900,1.63627115428639,1.63627115428639,1.57222139656509,1.63627115428639,28977.471047993,0.0,1.0
2005-12-01,15.82,15.82,15.39,15.82,5100,1.58322994867344,1.58322994867344,1.54019651770444,1.58322994867344,50960.3801188842,0.0,1.0
2005-12-02,15.72,15.72,15.58,15.72,2000,1.57322217402949,1.57322217402949,1.55921128952795,1.57322217402949,19984.4627917192,0.0,1.0
2005-12-05,15.39,15.39,15.35,15.39,1800,1.54019651770444,1.54019651770444,1.53619340784686,1.54019651770444,17986.0165125474,0.0,1.0
2005-12-06,15.46,15.46,15.42,15.46,400,1.54720195995521,1.54720195995521,1.54319885009763,1.54720195995521,3996.89255834385,0.0,1.0
2005-12-07,15.46,15.46,15.46,15.46,400,1.54720195995521,1.54720195995521,1.54720195995521,1.54720195995521,3996.89255834385,0.0,1.0
2005-12-08,15.3,15.35,15.28,15.3,2300,1.53118952052488,1.53619340784686,1.52918796559609,1.53118952052488,22982.1322104772,0.0,1.0
2005-12-09,15.4,15.47,15.28,15.4,2400,1.54119729516884,1.5482027374196,1.52918796559609,1.54119729516884,23981.3553500631,0.0,1.0
2005-12-12,15.57,15.57,15.52,15.57,2200,1.55821051206356,1.55821051206356,1.55320662474158,1.55821051206356,21982.9090708912,0.0,1.0
2005-12-13,15.62,15.79,15.57,15.62,3100,1.56321439938553,1.58022761628026,1.55821051206356,1.56321439938553,30975.917327165,0.0,1.0
2005-12-14,15.84,15.84,15.74,15.84,2600,1.58523150360223,1.58523150360223,1.57522372895828,1.58523150360223,25979.8016292351,0.0,1.0
2005-12-15,15.84,15.84,15.84,15.84,2600,1.58523150360223,1.58523150360223,1.58523150360223,1.58523150360223,25979.8016292351,0.0,1.0
2005-12-16,15.68,15.68,15.67,15.68,3300,1.66929681061144,1.66929681061144,1.66823220805365,1.66929681061144,30997.4832942063,1.0,1.0
2005-12-19,15.68,15.68,15.68,15.68,600,1.66929681061144,1.66929681061144,1.66929681061144,1.66929681061144,5635.90605349206,0.0,1.0
2005-12-20,15.52,15.52,15.52,15.52,100,1.65226316968683,1.65226316968683,1.65226316968683,1.65226316968683,939.317675582012,0.0,1.0
2005-12-21,15.65,15.72,15.51,15.65,5000,1.66610300293808,1.67355522084259,1.65119856712905,1.66610300293808,46965.8837791004,0.0,1.0
2005-12-22,15.5,15.67,15.5,15.5,300,1.65013396457126,1.66823220805365,1.65013396457126,1.65013396457126,2817.95302674602,0.0,1.0
2005-12-23,15.6,15.6,15.56,15.6,700,1.66077999014914,1.66077999014914,1.65652157991799,1.66077999014914,6575.22372907405,0.0,1.0
2005-12-27,15.6,15.6,15.6,15.6,700,1.66077999014914,1.66077999014914,1.66077999014914,1.66077999014914,6575.22372907405,0.0,1.0
2005-12-28,15.46,15.46,15.46,15.46,900,1.64587555434011,1.64587555434011,1.64587555434011,1.64587555434011,8453.85908023807,0.0,1.0
2005-12-29,15.47,15.53,15.47,15.47,800,1.64694015689789,1.65332777224462,1.64694015689789,1.64694015689789,7514.54140465609,0.0,1.0
2005-12-30,15.52,15.55,15.52,15.52,900,1.65226316968683,1.6554569773602,1.65226316968683,1.65226316968683,8453.8590802381,0.0,1.0
2006-01-03,15.75,15.97,15.7,15.75,13800,1.67674902851596,1.70017028478729,1.67142601572702,1.67674902851596,129625.839230317,0.0,1.0
2006-01-04,15.72,15.86,15.72,15.72,2500,1.67355522084259,1.68845965665162,1.67355522084259,1.67355522084259,23482.9418895503,0.0,1.0
2006-01-05,15.69,15.76,15.69,15.69,900,1.67036141316923,1.67781363107374,1.67036141316923,1.67036141316923,8453.85908023807,0.0,1.0
2006-01-06,15.71,15.83,15.6,15.71,7400,1.6724906182848,1.68526584897826,1.66077999014914,1.6724906182848,69509.5079930689,0.0,1.0
2006-01-09,15.83,15.87,15.83,15.83,1400,1.68526584897826,1.68952425920941,1.68526584897826,1.68526584897826,13150.4474581481,0.0,1.0
2006-01-10,15.83,15.83,15.83,15.83,1300,1.68526584897826,1.68526584897826,1.68526584897826,1.68526584897826,12211.1297825661,0.0,1.0
2006-01-11,15.81,15.81,15.81,15.81,400,1.68313664386268,1.68313664386268,1.68313664386268,1.68313664386268,3757.27070232804,0.0,1.0
2006-01-12,15.81,15.81,15.81,15.81,300,1.68313664386268,1.68313664386268,1.68313664386268,1.68313664386268,2817.95302674603,0.0,1.0
2006-01-13,15.94,15.94,15.94,15.94,300,1.69697647711393,1.69697647711393,1.69697647711393,1.69697647711393,2817.95302674602,0.0,1.0
2006-01-17,16.08,16.21,16.05,16.08,4100,1.71188091292296,1.7257207461742,1.70868710524959,1.71188091292296,38512.0246988623,0.0,1.0
2006-01-18,16.08,16.08,16.08,16.08,4100,1.71188091292296,1.71188091292296,1.71188091292296,1.71188091292296,38512.0246988623,0.0,1.0
2006-01-19,16.42,16.42,16.35,16.42,400,1.74807739988775,1.74807739988775,1.74062518198323,1.74807739988775,3757.27070232803,0.0,1.0
2006-01-20,16.45,16.45,16.45,16.45,200,1.75127120756111,1.75127120756111,1.75127120756111,1.75127120756111,1878.63535116402,0.0,1.0
2006-01-23,16.45,16.45,16.45,16.45,93400,1.75127120756111,1.75127120756111,1.75127120756111,1.75127120756111,877322.708993596,0.0,1.0
2006-01-24,16.55,16.55,16.5,16.55,1500,1.76191723313899,1.76191723313899,1.75659422035005,1.76191723313899,14089.7651337301,0.0,1.0
2006-01-25,16.63,16.63,16.59,16.63,500,1.77043405360129,1.77043405360129,1.76617564337014,1.77043405360129,4696.58837791005,0.0,1.0
2006-01-26,16.64,16.64,16.64,16.64,600,1.77149865615908,1.77149865615908,1.77149865615908,1.77149865615908,5635.90605349206,0.0,1.0
2006-01-27,16.74,16.75,16.59,16.74,7600,1.78214468173696,1.78320928429475,1.76617564337014,1.78214468173696,71388.1433442327,0.0,1.0
2006-01-30,16.84,16.88,16.7,16.84,1600,1.79279070731484,1.79704911754599,1.77788627150581,1.79279070731484,15029.0828093121,0.0,1.0
2006-01-31,16.86,16.86,16.81,16.86,2000,1.79491991243041,1.79491991243041,1.78959689964147,1.79491991243041,18786.3535116402,0.0,1.0
2006-02-01,16.81,16.86,16.64,16.81,2900,1.78959689964147,1.79491991243041,1.77149865615908,1.78959689964147,27240.2125918783,0.0,1.0
2006-02-02,16.58,16.58,16.58,16.58,600,1.76511104081235,1.76511104081235,1.76511104081235,1.76511104081235,5635.90605349206,0.0,1.0
2006-02-03,16.49,16.62,16.49,16.49,2000,1.75552961779226,1.7693694510435,1.75552961779226,1.75552961779226,18786.3535116402,0.0,1.0
2006-02-06,16.39,16.39,16.39,16.39,100,1.74488359221438,1.74488359221438,1.74488359221438,1.74488359221438,939.317675582011,0.0,1.0
2006-02-07,16.34,16.38,16.22,16.34,800,1.73956057942544,1.74381898965659,1.72678534873199,1.73956057942544,7514.54140465609,0.0,1.0
2006-02-08,16.49,16.49,16.17,16.49,2300,1.75552961779226,1.75552961779226,1.72146233594305,1.75552961779226,21604.3065383862,0.0,1.0
2006-02-09,16.64,16.74,16.43,16.64,6000,1.77149865615908,1.78214468173696,1.74914200244553,1.77149865615908,56359.0605349206,0.0,1.0
2006-02-10,16.44,16.44,16.44,16.44,100,1.75020660500332,1.75020660500332,1.75020660500332,1.75020660500332,939.31767558201,0.0,1.0
2006-02-13,16.17,16.18,16.17,16.17,2400,1.72146233594305,1.72252693850084,1.72146233594305,1.72146233594305,22543.6242139682,0.0,1.0
2006-02-14,15.71,15.92,15.71,15.71,1200,1.6724906182848,1.69484727199835,1.6724906182848,1.6724906182848,11271.8121069841,0.0,1.0
2006-02-15,16.02,16.02,16.02,16.02,400,1.70549329757623,1.70549329757623,1.70549329757623,1.70549329757623,3757.27070232804,0.0,1.0
2006-02-16,16.16,16.16,16.16,16.16,400,1.72039773338526,1.72039773338526,1.72039773338526,1.72039773338526,3757.27070232804,0.0,1.0
2006-02-17,16.17,16.28,16.15,16.17,1200,1.72146233594305,1.73317296407872,1.71933313082747,1.72146233594305,11271.8121069841,0.0,1.0
2006-02-21,16.25,16.25,16.2,16.25,300,1.72997915640535,1.72997915640535,1.72465614361641,1.72997915640535,2817.95302674603,0.0,1.0
2006-02-22,16.3,16.3,16.18,16.3,2600,1.73530216919429,1.73530216919429,1.72252693850084,1.73530216919429,24422.2595651323,0.0,1.0
2006-02-23,15.82,15.93,15.82,15.82,900,1.68420124642047,1.69591187455614,1.68420124642047,1.68420124642047,8453.85908023809,0.0,1.0
2006-02-24,16.22,16.22,15.82,16.22,4000,1.72678534873199,1.72678534873199,1.68420124642047,1.72678534873199,37572.7070232803,0.0,1.0
2006-02-27,16.29,16.46,16.29,16.29,1200,1.7342375666365,1.7523358101189,1.7342375666365,1.7342375666365,11271.8121069841,0.0,1.0
2006-02-28,16.46,16.62,16.23,16.46,2900,1.7523358101189,1.7693694510435,1.72784995128978,1.7523358101189,27240.2125918782,0.0,1.0
2006-03-01,16.45,16.59,16.45,16.45,1400,1.75127120756111,1.76617564337014,1.75127120756111,1.75127120756111,13150.4474581481,0.0,1.0
2006-03-02,16.47,16.47,16.47,16.47,700,1.75340041267669,1.75340041267669,1.75340041267669,1.75340041267669,6575.22372907405,0.0,1.0
2006-03-03,16.67,16.67,16.63,16.67,500,1.77469246383244,1.77469246383244,1.77043405360129,1.77469246383244,4696.58837791006,0.0,1.0
2006-03-06,16.28,16.67,16.25,16.28,5800,1.73317296407872,1.77469246383244,1.72997915640535,1.73317296407872,54480.4251837564,0.0,1.0
2006-03-07,16.0,16.1,15.95,16.0,1500,1.70336409246065,1.71401011803853,1.69804107967171,1.70336409246065,14089.7651337302,0.0,1.0
2006-03-08,15.97,15.99,15.84,15.97,2600,1.70017028478729,1.70229948990287,1.68633045153605,1.70017028478729,24422.2595651322,0.0,1.0
2006-03-09,16.04,16.08,15.85,16.04,2800,1.70762250269181,1.71188091292296,1.68739505409384,1.70762250269181,26300.8949162962,0.0,1.0
2006-03-10,15.76,15.8,15.76,15.76,800,1.67781363107374,1.6820720413049,1.67781363107374,1.67781363107374,7514.54140465609,0.0,1.0
2006-03-13,15.61,15.65,15.54,15.61,6900,1.66184459270693,1.66610300293808,1.65439237480241,1.66184459270693,64812.9196151584,0.0,1.0
2006-03-14,15.63,15.79,15.56,15.63,3700,1.6639737978225,1.68100743874711,1.65652157991799,1.6639737978225,34754.7539965344,0.0,1.0
2006-03-15,15.64,15.83,15.64,15.64,2000,1.66503840038029,1.68526584897826,1.66503840038029,1.66503840038029,18786.3535116402,0.0,1.0
2006-03-16,15.7,15.73,15.7,15.7,1700,1.67142601572702,1.67461982340038,1.67142601572702,1.67142601572702,15968.4004848941,0.0,1.0
2006-03-17,15.95,15.95,15.89,15.95,5000,1.69804107967171,1.69804107967171,1.69165346432499,1.69804107967171,46965.8837791006,0.0,1.0
2006-03-20,15.94,15.94,15.52,15.94,1400,1.69697647711393,1.69697647711393,1.65226316968683,1.69697647711393,13150.4474581481,0.0,1.0
2006-03-21,15.96,15.96,15.66,15.96,1400,1.6991056822295,1.6991056822295,1.66716760549587,1.6991056822295,13150.4474581481,0.0,1.0
2006-03-22,15.6,15.91,15.6,15.6,3000,1.66077999014914,1.69378266944056,1.66077999014914,1.66077999014914,28179.5302674602,0.0,1.0
2006-03-23,15.65,15.65,15.65,15.65,400,1.66610300293808,1.66610300293808,1.66610300293808,1.66610300293808,3757.27070232803,0.0,1.0
2006-03-24,15.81,15.81,15.81,15.81,400,1.68313664386268,1.68313664386268,1.68313664386268,1.68313664386268,3757.27070232804,0.0,1.0
2006-03-27,15.78,15.89,15.73,15.78,4600,1.67994283618932,1.69165346432499,1.67461982340038,1.67994283618932,43208.6130767724,0.0,1.0
2006-03-28,15.78,15.82,15.78,15.78,2600,1.67994283618932,1.68420124642047,1.67994283618932,1.67994283618932,24422.2595651322,0.0,1.0
2006-03-29,15.85,15.87,15.84,15.85,4600,1.69682743275584,1.69896853992651,1.6957568791705,1.69682743275584,42968.4236549535,0.0886,1.0
2006-03-30,16.12,16.16,16.03,16.12,5200,1.72573237955988,1.73001459390122,1.71609739729186,1.72573237955988,48573.0006534257,0.0,1.0
2006-03-31,16.09,16.09,16.05,16.09,2000,1.72252071880387,1.72252071880387,1.71823850446253,1.72252071880387,18681.9233282407,0.0,1.0
2006-04-03,15.9,16.05,15.9,15.9,7100,1.70218020068251,1.71823850446253,1.70218020068251,1.70218020068251,66320.8278152545,0.0,1.0
2006-04-04,15.94,16.13,15.87,15.94,1600,1.70646241502385,1.72680293314521,1.69896853992651,1.70646241502385,14945.5386625925,0.0,1.0
2006-04-05,15.94,15.94,15.94,15.94,56500,1.70646241502385,1.70646241502385,1.70646241502385,1.70646241502385,527764.334022799,0.0,1.0
2006-04-06,16.19,16.19,16.15,16.19,1700,1.73322625465722,1.73322625465722,1.72894404031588,1.73322625465722,15879.6348290046,0.0,1.0
2006-04-07,16.24,16.3,16.22,16.24,6000,1.7385790225839,1.74500234409591,1.73643791541323,1.7385790225839,56045.769984722,0.0,1.0
2006-04-10,15.91,16.05,15.91,15.91,12800,1.70325075426785,1.71823850446253,1.70325075426785,1.70325075426785,119564.30930074,0.0,1.0
2006-04-11,16.02,16.09,15.98,16.02,8100,1.71502684370653,1.72252071880387,1.71074462936519,1.71502684370653,75661.7894793748,0.0,1.0
2006-04-12,15.99,15.99,15.73,15.99,9600,1.71181518295052,1.71181518295052,1.68398078973182,1.71181518295052,89673.2319755555,0.0,1.0
2006-04-13,15.87,15.98,15.87,15.87,1700,1.69896853992651,1.71074462936519,1.69896853992651,1.69896853992651,15879.6348290045,0.0,1.0
2006-04-17,15.73,15.85,15.65,15.73,6300,1.68398078973182,1.69682743275584,1.67541636104914,1.68398078973182,58848.058483958,0.0,1.0
2006-04-18,15.87,15.87,15.66,15.87,1900,1.69896853992651,1.69896853992651,1.67648691463447,1.69896853992651,17747.8271618286,0.0,1.0
2006-04-19,15.86,15.9,15.81,15.86,1800,1.69789798634117,1.70218020068251,1.6925452184145,1.69789798634117,16813.7309954166,0.0,1.0
2006-04-20,15.97,15.98,15.84,15.97,3000,1.70967407577985,1.71074462936519,1.6957568791705,1.70967407577985,28022.8849923611,0.0,1.0
2006-04-21,15.78,15.78,15.78,15.78,1000,1.68933355765849,1.68933355765849,1.68933355765849,1.68933355765849,9340.96166412035,0.0,1.0
2006-04-24,15.86,15.9,15.86,15.86,600,1.69789798634117,1.70218020068251,1.69789798634117,1.69789798634117,5604.57699847221,0.0,1.0
2006-04-25,16.1,16.1,16.05,16.1,1700,1.72359127238921,1.72359127238921,1.71823850446253,1.72359127238921,15879.6348290046,0.0,1.0
2006-04-26,16.1,16.1,16.1,16.1,1700,1.72359127238921,1.72359127238921,1.72359127238921,1.72359127238921,15879.6348290046,0.0,1.0
2006-04-27,15.92,16.08,15.9,15.92,1600,1.70432130785318,1.72145016521854,1.70218020068251,1.70432130785318,14945.5386625925,0.0,1.0
2006-04-28,15.92,15.92,15.92,15.92,51400,1.70432130785318,1.70432130785318,1.70432130785318,1.70432130785318,480125.429535786,0.0,1.0
2006-05-01,15.92,15.92,15.92,15.92,600,1.70432130785318,1.70432130785318,1.70432130785318,1.70432130785318,5604.57699847221,0.0,1.0
2006-05-02,15.77,16.04,15.77,15.77,3600,1.68826300407316,1.7171679508772,1.68826300407316,1.68826300407316,33627.4619908332,0.0,1.0
2006-05-03,15.77,15.77,15.77,15.77,57500,1.68826300407316,1.68826300407316,1.68826300407316,1.68826300407316,537105.295686918,0.0,1.0
2006-05-04,15.98,16.11,15.98,15.98,3600,1.71074462936519,1.72466182597454,1.71074462936519,1.71074462936519,33627.4619908332,0.0,1.0
2006-05-05,15.78,15.92,15.78,15.78,700,1.68933355765849,1.70432130785318,1.68933355765849,1.68933355765849,6538.67316488425,0.0,1.0
2006-05-08,15.82,15.82,15.77,15.82,900,1.69361577199983,1.69361577199983,1.68826300407316,1.69361577199983,8406.86549770831,0.0,1.0
2006-05-09,15.82,15.82,15.82,15.82,67300,1.69361577199983,1.69361577199983,1.69361577199983,1.69361577199983,628646.719995299,0.0,1.0
2006-05-10,15.84,16.0,15.8,15.84,2900,1.6957568791705,1.71288573653586,1.69147466482916,1.6957568791705,27088.788825949,0.0,1.0
2006-05-11,15.78,15.93,15.78,15.78,4200,1.68933355765849,1.70539186143852,1.68933355765849,1.68933355765849,39232.0389893055,0.0,1.0
2006-05-12,15.64,15.64,15.64,15.64,2000,1.6743458074638,1.6743458074638,1.6743458074638,1.6743458074638,18681.9233282407,0.0,1.0
2006-05-15,15.71,15.82,15.71,15.71,1200,1.68183968256115,1.69361577199983,1.68183968256115,1.68183968256115,11209.1539969444,0.0,1.0
2006-05-16,15.71,15.71,15.71,15.71,46000,1.68183968256115,1.68183968256115,1.68183968256115,1.68183968256115,429684.236549535,0.0,1.0
2006-05-17,15.64,15.64,15.64,15.64,300,1.6743458074638,1.6743458074638,1.6743458074638,1.6743458074638,2802.28849923611,0.0,1.0
2006-05-18,15.63,15.8,15.63,15.63,300,1.67327525387847,1.69147466482916,1.67327525387847,1.67327525387847,2802.2884992361,0.0,1.0
2006-05-19,15.73,15.75,15.57,15.73,3900,1.68398078973182,1.68612189690249,1.66685193236646,1.68398078973182,36429.7504900693,0.0,1.0
2006-05-22,15.73,15.73,15.73,15.73,71000,1.68398078973182,1.68398078973182,1.68398078973182,1.68398078973182,663208.278152543,0.0,1.0
2006-05-23,16.08,16.08,16.08,16.08,700,1.72145016521854,1.72145016521854,1.72145016521854,1.72145016521854,6538.67316488423,0.0,1.0
2006-05-24,15.82,15.96,15.41,15.82,9500,1.69361577199983,1.70860352219452,1.6497230750011,1.69361577199983,88739.1358091433,0.0,1.0
2006-05-25,16.22,16.22,16.08,16.22,1400,1.73643791541323,1.73643791541323,1.72145016521854,1.73643791541323,13077.3463297685,0.0,1.0
2006-05-26,16.22,16.22,16.22,16.22,80700,1.73643791541323,1.73643791541323,1.73643791541323,1.73643791541323,753815.606294511,0.0,1.0
2006-05-30,16.3,16.3,16.25,16.3,1600,1.74500234409591,1.74500234409591,1.73964957616923,1.74500234409591,14945.5386625925,0.0,1.0
2006-05-31,16.55,16.55,16.37,16.55,2700,1.77176618372928,1.77176618372928,1.75249621919325,1.77176618372928,25220.5964931249,0.0,1.0
2006-06-01,16.53,16.53,16.37,16.53,600,1.76962507655861,1.76962507655861,1.75249621919325,1.76962507655861,5604.57699847221,0.0,1.0
2006-06-02,16.68,16.68,16.46,16.68,1000,1.78568338033863,1.78568338033863,1.76213120146127,1.78568338033863,9340.96166412036,0.0,1.0
2006-06-05,16.38,16.75,16.38,16.38,3400,1.75356677277859,1.79317725543598,1.75356677277859,1.75356677277859,31759.2696580091,0.0,1.0
2006-06-06,16.25,16.4,16.19,16.25,2300,1.73964957616923,1.75570787994926,1.73322625465722,1.73964957616923,21484.2118274768,0.0,1.0
2006-06-07,16.17,16.17,16.05,16.17,1200,1.73108514748655,1.73108514748655,1.71823850446253,1.73108514748655,11209.1539969444,0.0,1.0
2006-06-08,16.07,16.21,16.03,16.07,2000,1.7203796116332,1.73536736182789,1.71609739729186,1.7203796116332,18681.9233282407,0.0,1.0
2006-06-09,16.07,16.07,16.07,16.07,52300,1.7203796116332,1.7203796116332,1.7203796116332,1.7203796116332,488532.295033495,0.0,1.0
2006-06-12,16.34,16.56,16.34,16.34,1600,1.74928455843725,1.77283673731461,1.74928455843725,1.74928455843725,14945.5386625925,0.0,1.0
2006-06-13,16.18,16.41,16.11,16.18,2100,1.73215570107189,1.75677843353459,1.72466182597454,1.73215570107189,19616.0194946527,0.0,1.0
2006-06-14,16.15,16.15,16.04,16.15,900,1.72894404031588,1.72894404031588,1.7171679508772,1.72894404031588,8406.86549770832,0.0,1.0
2006-06-15,16.12,16.12,16.01,16.12,600,1.72573237955988,1.72573237955988,1.71395629012119,1.72573237955988,5604.5769984722,0.0,1.0
2006-06-16,16.01,16.01,16.01,16.01,200,1.71395629012119,1.71395629012119,1.71395629012119,1.71395629012119,1868.19233282407,0.0,1.0
2006-06-19,15.8,15.94,15.8,15.8,1200,1.69147466482916,1.70646241502385,1.69147466482916,1.69147466482916,11209.1539969444,0.0,1.0
2006-06-20,15.65,15.93,15.65,15.65,2900,1.78247171958263,1.81436258740903,1.78247171958263,1.78247171958263,25461.8345421082,1.0,1.0
2006-06-21,15.7,15.78,15.5,15.7,4000,1.78816651740877,1.7972781939306,1.7653873261042,1.78816651740877,35119.7717822183,0.0,1.0
2006-06-22,15.58,15.68,15.57,15.58,1300,1.77449900262603,1.78588859827831,1.7733600430608,1.77449900262603,11413.9258292209,0.0,1.0
2006-06-23,15.69,15.69,15.5,15.69,1200,1.78702755784354,1.78702755784354,1.7653873261042,1.78702755784354,10535.9315346655,0.0,1.0
2006-06-26,15.67,15.84,15.67,15.67,1700,1.78474963871309,1.80411195132197,1.78474963871309,1.78474963871309,14925.9030074427,0.0,1.0
2006-06-27,15.85,15.87,15.78,15.85,3000,1.8052509108872,1.80752883001766,1.7972781939306,1.8052509108872,26339.8288366637,0.0,1.0
2006-06-28,16.01,16.01,15.93,16.01,1000,1.82347426393086,1.82347426393086,1.81436258740903,1.82347426393086,8779.94294555453,0.0,1.0
2006-06-29,16.02,16.02,16.02,16.02,1000,1.82461322349608,1.82461322349608,1.82461322349608,1.82461322349608,8779.94294555458,0.0,1.0
2006-06-30,16.02,16.02,16.02,16.02,40200,1.82461322349608,1.82461322349608,1.82461322349608,1.82461322349608,352953.706411294,0.0,1.0
2006-07-03,16.02,16.02,16.02,16.02,48200,1.82461322349608,1.82461322349608,1.82461322349608,1.82461322349608,423193.249975731,0.0,1.0
2006-07-05,16.39,16.45,16.23,16.39,11100,1.86675472740954,1.87358848480091,1.84853137436588,1.86675472740954,97457.3666956555,0.0,1.0
2006-07-06,16.59,16.59,16.45,16.59,800,1.88953391871411,1.88953391871411,1.87358848480091,1.88953391871411,7023.95435644364,0.0,1.0
2006-07-07,16.57,16.65,16.49,16.57,1200,1.88725599958365,1.89636767610548,1.87814432306182,1.88725599958365,10535.9315346655,0.0,1.0
2006-07-10,16.62,16.7,16.43,16.62,7600,1.89295079740979,1.90206247393162,1.87131056567045,1.89295079740979,66727.5663862148,0.0,1.0
2006-07-11,16.24,16.45,16.24,16.24,2100,1.84967033393111,1.87358848480091,1.84967033393111,1.84967033393111,18437.8801856646,0.0,1.0
2006-07-12,16.02,16.02,16.01,16.02,2000,1.82461322349608,1.82461322349608,1.82347426393086,1.82461322349608,17559.8858911092,0.0,1.0
2006-07-13,16.15,16.15,16.1,16.15,900,1.83941969784405,1.83941969784405,1.83372490001791,1.83941969784405,7901.94865099912,0.0,1.0
2006-07-14,16.14,16.14,16.05,16.14,600,1.83828073827883,1.83828073827883,1.82803010219177,1.83828073827883,5267.96576733272,0.0,1.0
2006-07-17,16.13,16.13,16.04,16.13,1900,1.8371417787136,1.8371417787136,1.82689114262654,1.8371417787136,16681.8915965536,0.0,1.0
2006-07-18,16.0,16.0,16.0,16.0,200,1.82233530436563,1.82233530436563,1.82233530436563,1.82233530436563,1755.98858911091,0.0,1.0
2006-07-19,15.9,15.9,15.9,15.9,300,1.81094570871334,1.81094570871334,1.81094570871334,1.81094570871334,2633.98288366637,0.0,1.0
2006-07-20,16.0,16.0,15.89,16.0,2900,1.82233530436563,1.82233530436563,1.80980674914811,1.82233530436563,25461.8345421082,0.0,1.0
2006-07-21,15.81,15.92,15.81,15.81,3800,1.80069507262629,1.8132236278438,1.80069507262629,1.80069507262629,33363.7831931072,0.0,1.0
2006-07-24,15.81,15.81,15.81,15.81,62000,1.80069507262629,1.80069507262629,1.80069507262629,1.80069507262629,544356.462624381,0.0,1.0
2006-07-25,15.88,15.9,15.8,15.88,6000,1.80866778958288,1.81094570871334,1.79955611306106,1.80866778958288,52679.6576733275,0.0,1.0
2006-07-26,15.97,15.97,15.75,15.97,2600,1.81891842566994,1.81891842566994,1.79386131523491,1.81891842566994,22827.8516584419,0.0,1.0
2006-07-27,15.76,15.76,15.76,15.76,500,1.79500027480014,1.79500027480014,1.79500027480014,1.79500027480014,4389.97147277728,0.0,1.0
2006-07-28,15.83,15.91,15.64,15.83,1200,1.80297299175674,1.81208466827857,1.7813327600174,1.80297299175674,10535.9315346655,0.0,1.0
2006-07-31,15.86,16.0,15.84,15.86,11700,1.80638987045243,1.82233530436563,1.80411195132197,1.80638987045243,102725.332462988,0.0,1.0
2006-08-01,15.89,15.97,15.83,15.89,4700,1.80980674914811,1.81891842566994,1.80297299175674,1.80980674914811,41265.7318441065,0.0,1.0
2006-08-02,16.17,16.17,16.0,16.17,3100,1.84169761697451,1.84169761697451,1.82233530436563,1.84169761697451,27217.8231312191,0.0,1.0
2006-08-03,16.32,16.36,15.97,16.32,3400,1.85878201045294,1.86333784871385,1.81891842566994,1.85878201045294,29851.8060148855,0.0,1.0
2006-08-04,16.32,16.32,16.32,16.32,49700,1.85878201045294,1.85878201045294,1.85878201045294,1.85878201045294,436363.164394061,0.0,1.0
2006-08-07,16.32,16.32,16.32,16.32,43300,1.85878201045294,1.85878201045294,1.85878201045294,1.85878201045294,380171.529542512,0.0,1.0
2006-08-08,16.4,16.49,16.37,16.4,1700,1.86789368697477,1.87814432306182,1.86447680827908,1.86789368697477,14925.9030074427,0.0,1.0
2006-08-09,16.45,16.45,16.39,16.45,1100,1.87358848480091,1.87358848480091,1.86675472740954,1.87358848480091,9657.93724011001,0.0,1.0
2006-08-10,16.45,16.45,16.45,16.45,74000,1.87358848480091,1.87358848480091,1.87358848480091,1.87358848480091,649715.777971037,0.0,1.0
2006-08-11,16.35,16.45,16.33,16.35,1800,1.86219888914863,1.87358848480091,1.85992097001817,1.86219888914863,15803.8973019982,0.0,1.0
2006-08-14,16.01,16.05,16.01,16.01,4200,1.82347426393086,1.82803010219177,1.82347426393086,1.82347426393086,36875.760371329,0.0,1.0
2006-08-15,16.13,16.17,16.13,16.13,600,1.8371417787136,1.84169761697451,1.8371417787136,1.8371417787136,5267.96576733273,0.0,1.0
2006-08-16,16.13,16.13,16.13,16.13,70400,1.8371417787136,1.8371417787136,1.8371417787136,1.8371417787136,618107.98336704,0.0,1.0
2006-08-17,16.28,16.46,16.28,16.28,3300,1.85422617219203,1.87472744436614,1.85422617219203,1.85422617219203,28973.81172033,0.0,1.0
2006-08-18,16.28,16.28,16.28,16.28,42600,1.85422617219203,1.85422617219203,1.85422617219203,1.85422617219203,374025.569480623,0.0,1.0
2006-08-21,16.47,16.58,16.3,16.47,9800,1.87586640393137,1.88839495914888,1.85650409132248,1.87586640393137,86043.4408664345,0.0,1.0
2006-08-22,16.54,16.55,16.54,16.54,800,1.88383912088797,1.8849780804532,1.88383912088797,1.88383912088797,7023.95435644363,0.0,1.0
2006-08-23,16.54,16.54,16.54,16.54,121700,1.88383912088797,1.88383912088797,1.88383912088797,1.88383912088797,1068519.05647399,0.0,1.0
2006-08-24,16.63,16.63,16.62,16.63,2000,1.89408975697502,1.89408975697502,1.89295079740979,1.89408975697502,17559.8858911091,0.0,1.0
2006-08-25,16.7,16.7,16.57,16.7,4500,1.90206247393162,1.90206247393162,1.88725599958365,1.90206247393162,39509.7432549956,0.0,1.0
2006-08-28,16.62,16.68,16.62,16.62,2400,1.89295079740979,1.89978455480117,1.89295079740979,1.89295079740979,21071.863069331,0.0,1.0
2006-08-29,16.57,16.57,16.38,16.57,900,1.88725599958365,1.88725599958365,1.86561576784431,1.88725599958365,7901.94865099911,0.0,1.0
2006-08-30,16.6,16.64,16.49,16.6,7000,1.89067287827934,1.89522871654025,1.87814432306182,1.89067287827934,61459.6006188818,0.0,1.0
2006-08-31,16.6,16.6,16.6,16.6,200,1.89067287827934,1.89067287827934,1.89067287827934,1.89067287827934,1755.98858911091,0.0,1.0
2006-09-01,16.92,16.92,16.76,16.92,1400,1.92711958436665,1.92711958436665,1.90889623132299,1.92711958436665,12291.9201237764,0.0,1.0
2006-09-05,16.84,16.84,16.59,16.84,4200,1.91800790784482,1.91800790784482,1.88953391871411,1.91800790784482,36875.7603713292,0.0,1.0
2006-09-06,16.9,16.91,16.71,16.9,2300,1.92484166523619,1.92598062480142,1.90320143349685,1.92484166523619,20193.8687747755,0.0,1.0
2006-09-07,16.77,16.89,16.77,16.77,5300,1.91003519088822,1.92370270567097,1.91003519088822,1.91003519088822,46533.6976114392,0.0,1.0
2006-09-08,16.8,17.16,16.57,16.8,5200,1.91345206958391,1.95445461393213,1.88725599958365,1.91345206958391,45655.7033168836,0.0,1.0
2006-09-11,17.06,17.15,17.06,17.06,1300,1.94306501827985,1.95331565436691,1.94306501827985,1.94306501827985,11413.9258292209,0.0,1.0
2006-09-12,17.25,17.25,16.96,17.25,3100,1.96470525001919,1.96470525001919,1.93167542262756,1.96470525001919,27217.8231312191,0.0,1.0
2006-09-13,17.3,17.56,17.23,17.3,2700,1.97040004784533,2.00001299654128,1.96242733088873,1.97040004784533,23705.8459529973,0.0,1.0
2006-09-14,17.4,17.43,17.36,17.4,1900,1.98178964349762,1.9852065221933,1.97723380523671,1.98178964349762,16681.8915965536,0.0,1.0
2006-09-15,17.47,17.47,17.3,17.47,3300,1.98976236045422,1.98976236045422,1.97040004784533,1.98976236045422,28973.81172033,0.0,1.0
2006-09-18,17.74,17.74,17.44,17.74,3700,2.02051426871539,2.02051426871539,1.98634548175853,2.02051426871539,32485.7888985518,0.0,1.0
2006-09-19,17.46,17.67,17.46,17.46,5800,1.98862340088899,2.01254155175879,1.98862340088899,1.98862340088899,50923.6690842164,0.0,1.0
2006-09-20,17.4,17.59,17.3,17.4,4900,1.98178964349762,2.00342987523696,1.97040004784533,1.98178964349762,43021.7204332173,0.0,1.0
2006-09-21,17.65,17.65,17.39,17.65,2600,2.01026363262833,2.01026363262833,1.98065068393239,2.01026363262833,22827.8516584419,0.0,1.0
2006-09-22,17.29,17.78,17.29,17.29,4700,1.96926108828011,2.0250701069763,1.96926108828011,1.96926108828011,41265.7318441063,0.0,1.0
2006-09-25,17.14,17.14,17.0,17.14,500,1.95217669480168,1.95217669480168,1.93623126088848,1.95217669480168,4389.97147277727,0.0,1.0
2006-09-26,16.89,17.0,16.89,16.89,300,1.92370270567097,1.93623126088848,1.92370270567097,1.92370270567097,2633.98288366636,0.0,1.0
2006-09-27,17.02,17.02,16.95,17.02,1800,1.93850918001894,1.93850918001894,1.93053646306234,1.93850918001894,15803.8973019982,0.0,1.0
2006-09-28,16.97,16.97,16.97,16.97,200,1.93281438219279,1.93281438219279,1.93281438219279,1.93281438219279,1755.98858911091,0.0,1.0
2006-09-29,17.08,17.08,16.89,17.08,400,1.94534293741031,1.94534293741031,1.92370270567097,1.94534293741031,3511.97717822182,0.0,1.0
2006-10-02,17.06,17.06,16.99,17.06,300,1.94306501827985,1.94306501827985,1.93509230132325,1.94306501827985,2633.98288366637,0.0,1.0
2006-10-03,16.86,16.86,16.74,16.86,3600,1.92028582697528,1.92028582697528,1.90661831219254,1.92028582697528,31607.7946039964,0.0,1.0
2006-10-04,16.76,16.76,16.67,16.76,1000,1.90889623132299,1.90889623132299,1.89864559523594,1.90889623132299,8779.94294555458,0.0,1.0
2006-10-05,16.93,16.93,16.93,16.93,600,1.92825854393188,1.92825854393188,1.92825854393188,1.92825854393188,5267.96576733273,0.0,1.0
2006-10-06,17.06,17.06,16.95,17.06,5100,1.94306501827985,1.94306501827985,1.93053646306234,1.94306501827985,44777.7090223282,0.0,1.0
2006-10-09,17.06,17.06,17.06,17.06,67300,1.94306501827985,1.94306501827985,1.94306501827985,1.94306501827985,590890.160235822,0.0,1.0
2006-10-10,17.06,17.06,17.06,17.06,110700,1.94306501827985,1.94306501827985,1.94306501827985,1.94306501827985,971939.684072889,0.0,1.0
2006-10-11,16.82,16.82,16.82,16.82,200,1.91572998871437,1.91572998871437,1.91572998871437,1.91572998871437,1755.98858911091,0.0,1.0
2006-10-12,16.64,16.99,16.64,16.64,2400,1.89522871654025,1.93509230132325,1.89522871654025,1.89522871654025,21071.863069331,0.0,1.0
2006-10-13,16.72,16.72,16.51,16.72,1100,1.90434039306208,1.90434039306208,1.88042224219228,1.90434039306208,9657.93724011001,0.0,1.0
2006-10-16,16.73,17.03,16.73,16.73,6600,1.90547935262731,1.93964813958416,1.90547935262731,1.90547935262731,57947.62344066,0.0,1.0
2006-10-17,16.59,16.76,16.59,16.59,6500,1.88953391871411,1.90889623132299,1.88953391871411,1.88953391871411,57069.6291461046,0.0,1.0
2006-10-18,16.67,16.72,16.6,16.67,800,1.89864559523594,1.90434039306208,1.89067287827934,1.89864559523594,7023.95435644364,0.0,1.0
2006-10-19,16.81,16.81,16.8,16.81,3000,1.91459102914914,1.91459102914914,1.91345206958391,1.91459102914914,26339.8288366636,0.0,1.0
2006-10-20,16.87,16.92,16.75,16.87,3400,1.92142478654051,1.92711958436665,1.90775727175777,1.92142478654051,29851.8060148855,0.0,1.0
2006-10-23,16.87,16.87,16.87,16.87,66200,1.92142478654051,1.92142478654051,1.92142478654051,1.92142478654051,581232.222995711,0.0,1.0
2006-10-24,16.85,16.86,16.85,16.85,3100,1.91914686741005,1.92028582697528,1.91914686741005,1.91914686741005,27217.8231312191,0.0,1.0
2006-10-25,16.99,16.99,16.84,16.99,1100,1.93509230132325,1.93509230132325,1.91800790784482,1.93509230132325,9657.93724011001,0.0,1.0
2006-10-26,17.11,17.11,16.94,17.11,1300,1.94875981610599,1.94875981610599,1.92939750349711,1.94875981610599,11413.9258292209,0.0,1.0
2006-10-27,17.11,17.21,17.09,17.11,1400,1.94875981610599,1.96014941175828,1.94648189697554,1.94875981610599,12291.9201237764,0.0,1.0
2006-10-30,16.94,16.94,16.94,16.94,2000,1.92939750349711,1.92939750349711,1.92939750349711,1.92939750349711,17559.8858911091,0.0,1.0
2006-10-31,17.26,17.27,16.96,17.26,5200,1.96584420958442,1.96698316914965,1.93167542262756,1.96584420958442,45655.7033168837,0.0,1.0
2006-11-01,14.96,15.88,14.89,14.96,41200,1.70388350958186,1.80866778958288,1.69591079262526,1.70388350958186,361733.649356848,0.0,1.0
2006-11-02,14.71,15.01,14.51,14.71,22200,1.67540952045115,1.709578307408,1.65263032914658,1.67540952045115,194914.733391311,0.0,1.0
2006-11-03,15.48,15.59,14.69,15.48,9900,1.76310940697374,1.77563796219126,1.67313160132069,1.76310940697374,86921.4351609903,0.0,1.0
2006-11-06,16.68,16.71,15.42,16.68,11000,1.89978455480117,1.90320143349685,1.75627564958237,1.89978455480117,96579.3724010999,0.0,1.0
2006-11-07,16.41,16.58,16.41,16.41,2000,1.86903264654,1.88839495914888,1.86903264654,1.86903264654,17559.8858911091,0.0,1.0
2006-11-08,16.1,16.41,16.0,16.1,25900,1.83372490001791,1.86903264654,1.82233530436563,1.83372490001791,227400.522289863,0.0,1.0
2006-11-09,15.57,15.67,15.57,15.57,1600,1.7733600430608,1.78474963871309,1.7733600430608,1.7733600430608,14047.9087128873,0.0,1.0
2006-11-10,15.47,15.5,15.28,15.47,5600,1.76197044740852,1.7653873261042,1.74033021566917,1.76197044740852,49167.6804951054,0.0,1.0
2006-11-13,15.4,15.58,15.38,15.4,4100,1.75399773045192,1.77449900262603,1.75171981132146,1.75399773045192,35997.7660767736,0.0,1.0
2006-11-14,15.4,15.52,15.38,15.4,9000,1.75399773045192,1.76766524523466,1.75171981132146,1.75399773045192,79019.4865099908,0.0,1.0
2006-11-15,15.83,15.92,15.76,15.83,3600,1.80297299175674,1.8132236278438,1.79500027480014,1.80297299175674,31607.7946039964,0.0,1.0
2006-11-16,16.01,16.26,15.93,16.01,6300,1.82347426393086,1.85194825306157,1.81436258740903,1.82347426393086,55313.6405569936,0.0,1.0
2006-11-17,15.96,15.97,15.84,15.96,1900,1.81777946610471,1.81891842566994,1.80411195132197,1.81777946610471,16681.8915965537,0.0,1.0
2006-11-20,16.13,16.2,16.0,16.13,4400,1.8371417787136,1.8451144956702,1.82233530436563,1.8371417787136,38631.74896044,0.0,1.0
2006-11-21,15.82,15.96,15.82,15.82,7900,1.80183403219151,1.81777946610471,1.80183403219151,1.80183403219151,69361.5492698811,0.0,1.0
2006-11-22,16.02,16.12,15.8,16.02,6400,1.82461322349608,1.83600281914837,1.79955611306106,1.82461322349608,56191.6348515493,0.0,1.0
2006-11-24,16.02,16.02,16.02,16.02,28700,1.82461322349608,1.82461322349608,1.82461322349608,1.82461322349608,251984.362537416,0.0,1.0
2006-11-27,16.35,16.35,16.22,16.35,5800,1.86219888914863,1.86219888914863,1.84739241480065,1.86219888914863,50923.6690842163,0.0,1.0
2006-11-28,15.99,16.22,15.99,15.99,3400,1.8211963448004,1.84739241480065,1.8211963448004,1.8211963448004,29851.8060148855,0.0,1.0
2006-11-29,16.0,16.07,15.93,16.0,3000,1.82233530436563,1.83030802132223,1.81436258740903,1.82233530436563,26339.8288366636,0.0,1.0
2006-11-30,16.02,16.03,16.0,16.02,3700,1.82461322349608,1.82575218306131,1.82233530436563,1.82461322349608,32485.7888985519,0.0,1.0
2006-12-01,15.85,15.97,15.85,15.85,5300,1.8052509108872,1.81891842566994,1.8052509108872,1.8052509108872,46533.6976114391,0.0,1.0
2006-12-04,16.42,16.51,15.86,16.42,2500,1.87017160610522,1.88042224219228,1.80638987045243,1.87017160610522,21949.8573638864,0.0,1.0
2006-12-05,16.47,16.47,16.28,16.47,4900,1.87586640393137,1.87586640393137,1.85422617219203,1.87586640393137,43021.7204332173,0.0,1.0
2006-12-06,16.33,16.39,16.22,16.33,1100,1.85992097001817,1.86675472740954,1.84739241480065,1.85992097001817,9657.93724011,0.0,1.0
2006-12-07,16.5,16.5,16.18,16.5,400,1.87928328262705,1.87928328262705,1.84283657653974,1.87928328262705,3511.97717822183,0.0,1.0
2006-12-08,16.2,16.3,16.12,16.2,3700,1.8451144956702,1.85650409132248,1.83600281914837,1.8451144956702,32485.7888985518,0.0,1.0
2006-12-11,16.5,16.5,16.34,16.5,1800,1.87928328262705,1.87928328262705,1.8610599295834,1.87928328262705,15803.8973019982,0.0,1.0
2006-12-12,16.44,16.44,16.32,16.44,600,1.87244952523568,1.87244952523568,1.85878201045294,1.87244952523568,5267.96576733274,0.0,1.0
2006-12-13,16.38,16.49,16.38,16.38,1900,1.86561576784431,1.87814432306182,1.86561576784431,1.86561576784431,16681.8915965537,0.0,1.0
2006-12-14,16.38,16.38,16.3,16.38,3100,1.86561576784431,1.86561576784431,1.85650409132248,1.86561576784431,27217.8231312191,0.0,1.0
2006-12-15,16.48,16.48,16.19,16.48,4500,1.99090132001945,1.99090132001945,1.95586725552881,1.99090132001945,37249.4604600872,1.0,1.0
2006-12-18,16.59,16.68,16.49,16.59,6200,2.0041901031021,2.01506274380609,1.99210939120878,2.0041901031021,51321.4788561203,0.0,1.0
2006-12-19,16.81,16.81,16.66,16.81,5300,2.03076766926741,2.03076766926741,2.01264660142743,2.03076766926741,43871.5867641028,0.0,1.0
2006-12-20,16.74,16.74,16.74,16.74,200,2.02231117094208,2.02231117094208,2.02231117094208,2.02231117094208,1655.53157600388,0.0,1.0
2006-12-21,16.58,16.65,16.58,16.58,17000,2.00298203191277,2.01143853023809,2.00298203191277,2.00298203191277,140720.18396033,0.0,1.0
2006-12-22,16.58,16.58,16.58,16.58,55600,2.00298203191277,2.00298203191277,2.00298203191277,2.00298203191277,460237.778129078,0.0,1.0
2006-12-26,16.58,16.58,16.58,16.58,99200,2.00298203191277,2.00298203191277,2.00298203191277,2.00298203191277,821143.661697924,0.0,1.0
2006-12-27,16.49,16.58,16.47,16.49,5000,1.99210939120878,2.00298203191277,1.98969324883012,1.99210939120878,41388.289400097,0.0,1.0
2006-12-28,16.6,16.6,16.6,16.6,2000,2.00539817429143,2.00539817429143,2.00539817429143,2.00539817429143,16555.3157600388,0.0,1.0
2006-12-29,16.49,16.55,16.49,16.49,1900,1.99210939120878,1.99935781834477,1.99210939120878,1.99210939120878,15727.5499720369,0.0,1.0
2007-01-03,16.3,16.57,16.3,16.3,2000,1.96915603861147,2.00177396072344,1.96915603861147,1.96915603861147,16555.3157600388,0.0,1.0
2007-01-04,16.22,16.24,16.1,16.22,1200,1.95949146909681,1.96190761147547,1.94499461482482,1.95949146909681,9933.18945602328,0.0,1.0
2007-01-05,16.22,16.22,16.22,16.22,56900,1.95949146909681,1.95949146909681,1.95949146909681,1.95949146909681,470998.733373104,0.0,1.0
2007-01-08,15.98,16.22,15.73,15.98,1800,1.93049776055284,1.95949146909681,1.90029598081953,1.93049776055284,14899.7841840349,0.0,1.0
2007-01-09,16.05,16.05,15.98,16.05,1900,1.93895425887816,1.93895425887816,1.93049776055284,1.93895425887816,15727.5499720369,0.0,1.0
2007-01-10,16.05,16.05,15.95,16.05,5000,1.93895425887816,1.93895425887816,1.92687354698484,1.93895425887816,41388.2894000971,0.0,1.0
2007-01-11,16.21,16.24,16.04,16.21,1400,1.95828339790748,1.96190761147547,1.93774618768883,1.95828339790748,11588.7210320271,0.0,1.0
2007-01-12,16.21,16.21,16.21,16.21,54000,1.95828339790748,1.95828339790748,1.95828339790748,1.95828339790748,446993.525521047,0.0,1.0
2007-01-16,16.19,16.36,16.07,16.19,4900,1.95586725552881,1.97640446574746,1.94137040125683,1.95586725552881,40560.5236120951,0.0,1.0
2007-01-17,16.04,16.04,16.04,16.04,600,1.93774618768883,1.93774618768883,1.93774618768883,1.93774618768883,4966.59472801164,0.0,1.0
2007-01-18,16.05,16.05,16.02,16.05,2100,1.93895425887816,1.93895425887816,1.93533004531017,1.93895425887816,17383.0815480408,0.0,1.0
2007-01-19,16.01,16.01,16.01,16.01,100,1.93412197412083,1.93412197412083,1.93412197412083,1.93412197412083,827.765788001942,0.0,1.0
2007-01-22,16.05,16.2,16.05,16.05,1000,1.93895425887816,1.95707532671815,1.93895425887816,1.93895425887816,8277.65788001941,0.0,1.0
2007-01-23,16.09,16.09,16.09,16.09,500,1.94378654363549,1.94378654363549,1.94378654363549,1.94378654363549,4138.8289400097,0.0,1.0
2007-01-24,16.09,16.09,16.09,16.09,71700,1.94378654363549,1.94378654363549,1.94378654363549,1.94378654363549,593508.069997391,0.0,1.0
2007-01-25,16.09,16.09,16.09,16.09,81900,1.94378654363549,1.94378654363549,1.94378654363549,1.94378654363549,677940.180373589,0.0,1.0
2007-01-26,16.51,16.67,16.37,16.51,3000,1.99452553358744,2.01385467261676,1.97761253693679,1.99452553358744,24832.9736400582,0.0,1.0
2007-01-29,16.65,16.65,16.65,16.65,3000,2.01143853023809,2.01143853023809,2.01143853023809,2.01143853023809,24832.9736400583,0.0,1.0
2007-01-30,16.9,16.98,16.62,16.9,6300,2.0416403099714,2.05130487948606,2.0078143166701,2.0416403099714,52149.2446441222,0.0,1.0
2007-01-31,16.43,16.43,16.43,16.43,1500,1.98486096407279,1.98486096407279,1.98486096407279,1.98486096407279,12416.4868200291,0.0,1.0
2007-02-01,16.3,16.44,16.3,16.3,200,1.96915603861147,1.98606903526212,1.96915603861147,1.96915603861147,1655.53157600388,0.0,1.0
2007-02-02,16.09,16.19,15.98,16.09,4800,1.94378654363549,1.95586725552881,1.93049776055284,1.94378654363549,39732.7578240931,0.0,1.0
2007-02-05,16.09,16.09,16.09,16.09,100500,1.94378654363549,1.94378654363549,1.94378654363549,1.94378654363549,831904.61694195,0.0,1.0
2007-02-06,16.22,16.22,16.2,16.22,1000,1.95949146909681,1.95949146909681,1.95707532671815,1.95949146909681,8277.6578800194,0.0,1.0
2007-02-07,15.97,16.13,15.96,15.97,2000,1.92928968936351,1.94861882839282,1.92808161817417,1.92928968936351,16555.3157600388,0.0,1.0
2007-02-08,15.88,16.03,15.88,15.88,6800,1.91841704865952,1.9365381164995,1.91841704865952,1.91841704865952,56288.0735841318,0.0,1.0
2007-02-09,16.07,16.19,16.05,16.07,1600,1.94137040125683,1.95586725552881,1.93895425887816,1.94137040125683,13244.252608031,0.0,1.0
2007-02-12,16.23,16.23,16.1,16.23,800,1.96069954028614,1.96069954028614,1.94499461482482,1.96069954028614,6622.12630401553,0.0,1.0
2007-02-13,16.16,16.16,16.16,16.16,1500,1.95224304196082,1.95224304196082,1.95224304196082,1.95224304196082,12416.4868200291,0.0,1.0
2007-02-14,16.36,16.38,16.3,16.36,4300,1.97640446574746,1.97882060812613,1.96915603861147,1.97640446574746,35593.9288840834,0.0,1.0
2007-02-15,16.36,16.36,16.36,16.36,177900,1.97640446574746,1.97640446574746,1.97640446574746,1.97640446574746,1472595.33685545,0.0,1.0
2007-02-16,16.86,16.86,16.84,16.86,400,2.03680802521407,2.03680802521407,2.03439188283541,2.03680802521407,3311.06315200776,0.0,1.0
2007-02-20,16.85,16.85,16.8,16.85,700,2.03559995402474,2.03559995402474,2.02955959807808,2.03559995402474,5794.36051601357,0.0,1.0
2007-02-21,16.81,16.93,16.81,16.81,1800,2.03076766926741,2.0452645235394,2.03076766926741,2.03076766926741,14899.7841840349,0.0,1.0
2007-02-22,16.87,16.94,16.8,16.87,2900,2.0380160964034,2.04647259472873,2.02955959807808,2.0380160964034,24005.2078520563,0.0,1.0
2007-02-23,17.1,17.1,17.0,17.1,500,2.06580173375804,2.06580173375804,2.05372102186472,2.06580173375804,4138.82894000971,0.0,1.0
2007-02-26,16.82,16.82,16.75,16.82,1100,2.03197574045674,2.03197574045674,2.02351924213142,2.03197574045674,9105.42366802135,0.0,1.0
2007-02-27,16.82,16.82,16.82,16.82,212300,2.03197574045674,2.03197574045674,2.03197574045674,2.03197574045674,1757346.76792812,0.0,1.0
2007-02-28,16.77,16.8,16.49,16.77,11700,2.02593538451008,2.02955959807808,1.99210939120878,2.02593538451008,96848.597196227,0.0,1.0
2007-03-01,16.64,16.66,16.52,16.64,2600,2.01023045904876,2.01264660142743,1.99573360477678,2.01023045904876,21521.9104880505,0.0,1.0
2007-03-02,16.5,16.5,16.28,16.5,8100,1.99331746239811,1.99331746239811,1.9667398962328,1.99331746239811,67049.0288281572,0.0,1.0
2007-03-05,16.5,16.5,16.5,16.5,131900,1.99331746239811,1.99331746239811,1.99331746239811,1.99331746239811,1091823.07437456,0.0,1.0
2007-03-06,16.28,16.48,16.28,16.28,1500,1.9667398962328,1.99090132001945,1.9667398962328,1.9667398962328,12416.4868200291,0.0,1.0
2007-03-07,16.26,16.41,16.26,16.26,600,1.96432375385414,1.98244482169412,1.96432375385414,1.96432375385414,4966.59472801164,0.0,1.0
2007-03-08,16.26,16.26,16.26,16.26,190700,1.96432375385414,1.96432375385414,1.96432375385414,1.96432375385414,1578549.3577197,0.0,1.0
2007-03-09,16.49,16.6,16.4,16.49,4000,1.99210939120878,2.00539817429143,1.98123675050479,1.99210939120878,33110.6315200776,0.0,1.0
2007-03-12,16.58,16.66,16.57,16.58,4500,2.00298203191277,2.01264660142743,2.00177396072344,2.00298203191277,37249.4604600873,0.0,1.0
2007-03-13,16.65,16.65,16.55,16.65,1800,2.01143853023809,2.01143853023809,1.99935781834477,2.01143853023809,14899.784184035,0.0,1.0
2007-03-14,16.47,16.47,16.47,16.47,1200,1.98969324883012,1.98969324883012,1.98969324883012,1.98969324883012,9933.18945602325,0.0,1.0
2007-03-15,16.52,16.52,16.44,16.52,3500,1.99573360477678,1.99573360477678,1.98606903526212,1.99573360477678,28971.8025800678,0.0,1.0
2007-03-16,16.64,16.64,16.46,16.64,7600,2.01023045904876,2.01023045904876,1.98848517764078,2.01023045904876,62910.1998881475,0.0,1.0
2007-03-19,16.8,16.8,16.49,16.8,4100,2.02955959807808,2.02955959807808,1.99210939120878,2.02955959807808,33938.3973080795,0.0,1.0
2007-03-20,16.8,16.8,16.8,16.8,700,2.02955959807808,2.02955959807808,2.02955959807808,2.02955959807808,5794.36051601357,0.0,1.0
2007-03-21,16.95,16.96,16.85,16.95,2400,2.04768066591806,2.04888873710739,2.03559995402474,2.04768066591806,19866.3789120466,0.0,1.0
2007-03-22,16.99,16.99,16.89,16.99,300,2.05251295067539,2.05251295067539,2.04043223878207,2.05251295067539,2483.29736400582,0.0,1.0
2007-03-23,16.94,16.99,16.94,16.99,1100,2.04647259472873,2.05251295067539,2.04647259472873,2.05251295067539,9105.42366802133,0.0,1.0
2007-03-26,17.02,17.02,16.91,17.02,2400,2.05613716424339,2.05613716424339,2.04284838116073,2.05613716424339,19866.3789120465,0.0,1.0
2007-03-27,17.08,17.12,16.92,17.08,600,2.06338559137938,2.06821787613671,2.04405645235006,2.06338559137938,4966.59472801164,0.0,1.0
2007-03-28,16.83,16.83,16.83,16.83,900,2.03318381164607,2.03318381164607,2.03318381164607,2.03318381164607,7449.89209201747,0.0,1.0
2007-03-29,16.94,16.94,16.94,16.94,100,2.04647259472873,2.04647259472873,2.04647259472873,2.04647259472873,827.765788001939,0.0,1.0
2007-03-30,16.99,16.99,16.91,16.99,300,2.05251295067539,2.05251295067539,2.04284838116073,2.05251295067539,2483.29736400582,0.0,1.0
2007-04-02,16.85,16.9,16.85,16.85,1100,2.03559995402474,2.0416403099714,2.03559995402474,2.03559995402474,9105.42366802133,0.0,1.0
2007-04-03,16.75,16.75,16.75,16.75,100,2.02351924213142,2.02351924213142,2.02351924213142,2.02351924213142,827.765788001938,0.0,1.0
2007-04-04,16.9,16.9,16.9,16.9,4200,2.0416403099714,2.0416403099714,2.0416403099714,2.0416403099714,34766.1630960815,0.0,1.0
2007-04-05,17.04,17.04,16.92,17.04,1000,2.05855330662205,2.05855330662205,2.04405645235006,2.05855330662205,8277.6578800194,0.0,1.0
2007-04-09,16.97,16.98,16.91,16.97,4500,2.05009680829672,2.05130487948606,2.04284838116073,2.05009680829672,37249.4604600874,0.0,1.0
2007-04-10,16.86,17.0,16.8,16.86,7700,2.03680802521407,2.05372102186472,2.02955959807808,2.03680802521407,63737.9656761494,0.0,1.0
2007-04-11,17.1,17.1,16.86,17.1,4200,2.06580173375804,2.06580173375804,2.03680802521407,2.06580173375804,34766.1630960815,0.0,1.0
2007-04-12,17.12,17.12,16.98,17.12,2000,2.06821787613671,2.06821787613671,2.05130487948606,2.06821787613671,16555.3157600388,0.0,1.0
2007-04-13,17.19,17.23,17.07,17.19,1600,2.07667437446203,2.08150665921936,2.06217752019005,2.07667437446203,13244.2526080311,0.0,1.0
2007-04-16,17.52,17.54,17.13,17.52,3600,2.11654072371,2.11895686608866,2.06942594732604,2.11654072371,29799.5683680698,0.0,1.0
2007-04-17,17.56,17.68,17.56,17.56,800,2.12137300846732,2.13586986273931,2.12137300846732,2.12137300846732,6622.12630401553,0.0,1.0
2007-04-18,18.04,18.04,17.68,18.04,6900,2.17936042555527,2.17936042555527,2.13586986273931,2.17936042555527,57115.8393721338,0.0,1.0
2007-04-19,17.95,17.96,17.95,17.95,400,2.16848778485128,2.16969585604061,2.16848778485128,2.16848778485128,3311.06315200776,0.0,1.0
2007-04-20,17.95,17.95,17.95,17.95,63100,2.16848778485128,2.16848778485128,2.16848778485128,2.16848778485128,522320.212229224,0.0,1.0
2007-04-23,18.16,18.16,18.16,18.16,4000,2.19385727982726,2.19385727982726,2.19385727982726,2.19385727982726,33110.6315200775,0.0,1.0
2007-04-24,18.16,18.33,18.11,18.16,1900,2.19385727982726,2.2143944900459,2.18781692388059,2.19385727982726,15727.5499720368,0.0,1.0
2007-04-25,18.45,18.73,18.37,18.45,2100,2.22889134431789,2.26271733761919,2.21922677480323,2.22889134431789,17383.0815480407,0.0,1.0
2007-04-26,18.45,18.45,18.45,18.45,81500,2.22889134431789,2.22889134431789,2.22889134431789,2.22889134431789,674629.11722158,0.0,1.0
2007-04-27,18.15,18.35,18.14,18.15,1100,2.19264920863792,2.21681063242457,2.19144113744859,2.19264920863792,9105.42366802135,0.0,1.0
2007-04-30,18.23,18.36,18.23,18.23,4800,2.20231377815258,2.2180187036139,2.20231377815258,2.20231377815258,39732.7578240931,0.0,1.0
2007-05-01,18.36,18.36,18.35,18.36,600,2.2180187036139,2.2180187036139,2.21681063242457,2.2180187036139,4966.59472801164,0.0,1.0
2007-05-02,18.16,18.16,18.16,18.16,500,2.19385727982726,2.19385727982726,2.19385727982726,2.19385727982726,4138.82894000969,0.0,1.0
2007-05-03,18.23,18.23,18.04,18.23,300,2.20231377815258,2.20231377815258,2.17936042555527,2.20231377815258,2483.29736400582,0.0,1.0
2007-05-04,18.42,18.43,18.42,18.42,400,2.22526713074989,2.22647520193922,2.22526713074989,2.22526713074989,3311.06315200776,0.0,1.0
2007-05-07,18.42,18.42,18.42,18.42,150000,2.22526713074989,2.22526713074989,2.22526713074989,2.22526713074989,1241648.68200291,0.0,1.0
2007-05-08,18.49,18.64,18.46,18.49,5000,2.23372362907522,2.2518446969152,2.23009941550722,2.23372362907522,41388.2894000969,0.0,1.0
2007-05-09,18.47,18.55,18.47,18.47,2300,2.23130748669655,2.24097205621121,2.23130748669655,2.23130748669655,19038.6131240446,0.0,1.0
2007-05-10,18.36,18.36,18.35,18.36,2000,2.2180187036139,2.2180187036139,2.21681063242457,2.2180187036139,16555.3157600388,0.0,1.0
2007-05-11,18.36,18.36,18.36,18.36,76700,2.2180187036139,2.2180187036139,2.2180187036139,2.2180187036139,634896.359397487,0.0,1.0
2007-05-14,18.37,18.44,18.37,18.37,2000,2.21922677480323,2.22768327312856,2.21922677480323,2.21922677480323,16555.3157600388,0.0,1.0
2007-05-15,18.55,18.55,18.39,18.55,800,2.24097205621121,2.24097205621121,2.2216429171819,2.24097205621121,6622.12630401552,0.0,1.0
2007-05-16,18.49,18.49,18.49,18.49,100,2.23372362907522,2.23372362907522,2.23372362907522,2.23372362907522,827.765788001939,0.0,1.0
2007-05-17,18.58,18.58,18.58,18.58,500,2.24459626977921,2.24459626977921,2.24459626977921,2.24459626977921,4138.82894000969,0.0,1.0
2007-05-18,18.69,18.69,18.69,18.69,200,2.25788505286186,2.25788505286186,2.25788505286186,2.25788505286186,1655.53157600388,0.0,1.0
2007-05-21,18.69,18.69,18.69,18.69,72800,2.25788505286186,2.25788505286186,2.25788505286186,2.25788505286186,602613.493665413,0.0,1.0
2007-05-22,18.56,18.58,17.82,18.56,5800,2.24218012740054,2.24459626977921,2.15278285938996,2.24218012740054,48010.4157041126,0.0,1.0
2007-05-23,18.47,18.47,18.47,18.47,200,2.23130748669655,2.23130748669655,2.23130748669655,2.23130748669655,1655.53157600388,0.0,1.0
2007-05-24,18.37,18.47,18.29,18.37,7100,2.21922677480323,2.23130748669655,2.20956220528857,2.21922677480323,58771.3709481378,0.0,1.0
2007-05-25,18.39,18.43,18.29,18.39,16100,2.2216429171819,2.22647520193922,2.20956220528857,2.2216429171819,133270.291868312,0.0,1.0
2007-05-29,18.82,18.82,18.52,18.82,2200,2.27358997832318,2.27358997832318,2.23734784264321,2.27358997832318,18210.8473360427,0.0,1.0
2007-05-30,18.61,18.61,18.58,18.61,9500,2.2482204833472,2.2482204833472,2.24459626977921,2.2482204833472,78637.7498601844,0.0,1.0
2007-05-31,18.86,18.86,18.73,18.86,700,2.27842226308051,2.27842226308051,2.26271733761919,2.27842226308051,5794.36051601357,0.0,1.0
2007-06-01,18.83,18.89,18.81,18.83,10800,2.27479804951251,2.28204647664851,2.27238190713385,2.27479804951251,89398.7051042096,0.0,1.0
2007-06-04,19.21,19.21,18.93,19.21,5000,2.32070475470714,2.32070475470714,2.28687876140583,2.32070475470714,41388.2894000969,0.0,1.0
2007-06-05,19.11,19.11,19.09,19.11,1100,2.30862404281381,2.30862404281381,2.30620790043515,2.30862404281381,9105.42366802135,0.0,1.0
2007-06-06,19.1,19.1,19.1,19.1,500,2.30741597162448,2.30741597162448,2.30741597162448,2.30741597162448,4138.8289400097,0.0,1.0
2007-06-07,19.12,19.22,19.06,19.12,1100,2.30983211400315,2.32191282589647,2.30258368686715,2.30983211400315,9105.42366802132,0.0,1.0
2007-06-08,19.12,19.12,19.12,19.12,71500,2.30983211400315,2.30983211400315,2.30983211400315,2.30983211400315,591852.538421386,0.0,1.0
2007-06-11,18.9,18.9,18.9,18.9,100,2.28325454783784,2.28325454783784,2.28325454783784,2.28325454783784,827.765788001939,0.0,1.0
2007-06-12,18.9,18.9,18.9,18.9,62800,2.28325454783784,2.28325454783784,2.28325454783784,2.28325454783784,519836.914865217,0.0,1.0
2007-06-13,18.9,18.9,18.9,18.9,68700,2.28325454783784,2.28325454783784,2.28325454783784,2.28325454783784,568675.096357332,0.0,1.0
2007-06-14,19.07,19.08,19.07,19.07,300,2.30379175805648,2.30499982924582,2.30379175805648,2.30379175805648,2483.29736400582,0.0,1.0
2007-06-15,19.2,19.2,19.19,19.2,400,2.3194966835178,2.3194966835178,2.31828861232847,2.3194966835178,3311.06315200776,0.0,1.0
2007-06-18,18.88,19.08,18.88,18.88,900,2.28083840545917,2.30499982924582,2.28083840545917,2.28083840545917,7449.89209201747,0.0,1.0
2007-06-19,19.16,19.16,19.16,19.16,200,2.43547151769369,2.43547151769369,2.43547151769369,2.43547151769369,1573.41195417829,1.0,1.0
2007-06-20,19.25,19.29,19.23,19.25,600,2.44691162398766,2.45199611567387,2.44436937814456,2.44691162398766,4720.23586253487,0.0,1.0
2007-06-21,19.36,19.37,19.36,19.36,200,2.46089397612473,2.46216509904629,2.46089397612473,2.46089397612473,1573.41195417829,0.0,1.0
2007-06-22,19.14,19.15,19.12,19.14,1000,2.43292927185059,2.43420039477214,2.43038702600749,2.43292927185059,7867.05977089145,0.0,1.0
2007-06-25,19.24,19.24,19.24,19.24,100,2.44564050106611,2.44564050106611,2.44564050106611,2.44564050106611,786.705977089145,0.0,1.0
2007-06-26,19.36,19.36,19.32,19.36,1200,2.46089397612473,2.46089397612473,2.45580948443853,2.46089397612473,9440.47172506976,0.0,1.0
2007-06-27,19.15,19.24,19.15,19.15,400,2.43420039477214,2.44564050106611,2.43420039477214,2.43420039477214,3146.82390835658,0.0,1.0
2007-06-28,19.29,19.29,19.29,19.29,500,2.45199611567387,2.45199611567387,2.45199611567387,2.45199611567387,3933.52988544572,0.0,1.0
2007-06-29,19.32,19.32,19.21,19.32,7200,2.45580948443853,2.45580948443853,2.44182713230145,2.45580948443853,56642.8303504183,0.0,1.0
2007-07-02,19.32,19.32,19.32,19.32,114200,2.45580948443853,2.45580948443853,2.45580948443853,2.45580948443853,898418.225835802,0.0,1.0
2007-07-03,19.35,19.41,19.14,19.35,3600,2.45962285320318,2.46724959073249,2.43292927185059,2.45962285320318,28321.4151752092,0.0,1.0
2007-07-05,19.12,19.21,19.11,19.12,1500,2.43038702600749,2.44182713230145,2.42911590308593,2.43038702600749,11800.5896563372,0.0,1.0
2007-07-06,19.44,19.53,19.43,19.44,600,2.47106295949715,2.48250306579112,2.4697918365756,2.47106295949715,4720.23586253487,0.0,1.0
2007-07-09,19.42,19.55,19.34,19.42,1700,2.46852071365405,2.48504531163422,2.45835173028163,2.46852071365405,13374.0016105154,0.0,1.0
2007-07-10,19.3,19.4,19.3,19.3,1400,2.45326723859542,2.46597846781094,2.45326723859542,2.45326723859542,11013.883679248,0.0,1.0
2007-07-11,19.28,19.33,19.1,19.28,600,2.45072499275232,2.45708060736008,2.42784478016438,2.45072499275232,4720.23586253487,0.0,1.0
2007-07-12,19.26,19.37,19.14,19.26,800,2.44818274690921,2.46216509904629,2.43292927185059,2.44818274690921,6293.64781671317,0.0,1.0
2007-07-13,19.4,19.4,19.15,19.4,15700,2.46597846781094,2.46597846781094,2.43420039477214,2.46597846781094,123512.838402996,0.0,1.0
2007-07-16,19.7,19.74,19.65,19.7,4800,2.5041121554575,2.50919664714371,2.49775654084974,2.5041121554575,37761.886900279,0.0,1.0
2007-07-17,19.7,19.7,19.7,19.7,74300,2.5041121554575,2.5041121554575,2.5041121554575,2.5041121554575,584522.540977236,0.0,1.0
2007-07-18,19.54,19.54,19.5,19.54,1500,2.48377418871267,2.48377418871267,2.47868969702646,2.48377418871267,11800.5896563372,0.0,1.0
2007-07-19,19.63,19.7,19.52,19.63,1900,2.49521429500664,2.5041121554575,2.48123194286957,2.49521429500664,14947.4135646937,0.0,1.0
2007-07-20,19.65,19.8,19.65,19.65,800,2.49775654084974,2.51682338467302,2.49775654084974,2.49775654084974,6293.64781671317,0.0,1.0
2007-07-23,19.57,19.59,19.57,19.57,500,2.48758755747733,2.49012980332043,2.48758755747733,2.48758755747733,3933.52988544572,0.0,1.0
2007-07-24,20.09,20.09,20.02,20.09,2600,2.55368594939803,2.55368594939803,2.54478808894717,2.55368594939803,20454.3554043178,0.0,1.0
2007-07-25,19.94,19.96,19.8,19.94,1800,2.53461910557475,2.53716135141786,2.51682338467302,2.53461910557475,14160.7075876046,0.0,1.0
2007-07-26,19.76,19.83,19.76,19.76,1100,2.51173889298681,2.52063675343768,2.51173889298681,2.51173889298681,8653.76574798061,0.0,1.0
2007-07-27,19.76,19.76,19.76,19.76,102500,2.51173889298681,2.51173889298681,2.51173889298681,2.51173889298681,806373.626516375,0.0,1.0
2007-07-30,18.97,19.33,18.97,18.97,1600,2.4113201821842,2.45708060736008,2.4113201821842,2.4113201821842,12587.2956334263,0.0,1.0
2007-07-31,18.98,19.15,18.98,18.98,1100,2.41259130510576,2.43420039477214,2.41259130510576,2.41259130510576,8653.76574798058,0.0,1.0
2007-08-01,18.86,18.86,18.86,18.86,200,2.39733783004713,2.39733783004713,2.39733783004713,2.39733783004713,1573.41195417829,0.0,1.0
2007-08-02,18.83,18.83,18.83,18.83,100,2.39352446128248,2.39352446128248,2.39352446128248,2.39352446128248,786.705977089144,0.0,1.0
2007-08-03,18.67,18.67,18.5,18.67,2100,2.37318649453764,2.37318649453764,2.35157740487126,2.37318649453764,16520.8255188721,0.0,1.0
2007-08-06,18.67,18.67,18.67,18.67,135400,2.37318649453764,2.37318649453764,2.37318649453764,2.37318649453764,1065199.8929787,0.0,1.0
2007-08-07,18.46,18.66,18.41,18.46,2200,2.34649291318505,2.37191537161609,2.34013729857729,2.34649291318505,17307.5314959612,0.0,1.0
2007-08-08,18.55,18.55,18.55,18.55,200,2.35793301947902,2.35793301947902,2.35793301947902,2.35793301947902,1573.41195417829,0.0,1.0
2007-08-09,18.21,18.4,18.14,18.21,2400,2.31471484014625,2.33886617565574,2.30581697969539,2.31471484014625,18880.9434501395,0.0,1.0
2007-08-10,18.05,18.05,18.05,18.05,400,2.29437687340142,2.29437687340142,2.29437687340142,2.29437687340142,3146.82390835658,0.0,1.0
2007-08-13,18.1,18.1,18.1,18.1,2000,2.30073248800918,2.30073248800918,2.30073248800918,2.30073248800918,15734.1195417829,0.0,1.0
2007-08-14,17.84,18.02,17.84,17.84,1900,2.26768329204883,2.29056350463676,2.26768329204883,2.26768329204883,14947.4135646937,0.0,1.0
2007-08-15,18.0,18.0,17.89,18.0,17700,2.28802125879366,2.28802125879366,2.27403890665658,2.28802125879366,139246.957944779,0.0,1.0
2007-08-16,18.02,18.04,17.99,18.02,17000,2.29056350463676,2.29310575047987,2.28675013587211,2.29056350463676,133740.016105155,0.0,1.0
2007-08-17,18.02,18.02,18.02,18.02,92600,2.29056350463676,2.29056350463676,2.29056350463676,2.29056350463676,728489.734784549,0.0,1.0
2007-08-20,18.35,18.35,18.35,18.35,100,2.33251056104798,2.33251056104798,2.33251056104798,2.33251056104798,786.705977089145,0.0,1.0
2007-08-21,18.39,18.66,18.39,18.39,1500,2.33759505273419,2.37191537161609,2.33759505273419,2.33759505273419,11800.5896563372,0.0,1.0
2007-08-22,18.1,18.6,18.1,18.1,2300,2.30073248800918,2.36428863408678,2.30073248800918,2.30073248800918,18094.2374730503,0.0,1.0
2007-08-23,18.37,18.37,18.34,18.37,400,2.33505280689108,2.33505280689108,2.33123943812643,2.33505280689108,3146.82390835658,0.0,1.0
2007-08-24,18.37,18.37,18.37,18.37,44000,2.33505280689108,2.33505280689108,2.33505280689108,2.33505280689108,346150.629919224,0.0,1.0
2007-08-27,18.36,18.4,18.36,18.36,1800,2.33378168396953,2.33886617565574,2.33378168396953,2.33378168396953,14160.7075876046,0.0,1.0
2007-08-28,18.36,18.36,18.36,18.36,125500,2.33378168396953,2.33378168396953,2.33378168396953,2.33378168396953,987316.001246877,0.0,1.0
2007-08-29,18.25,18.38,18.24,18.25,1900,2.31979933183246,2.33632392981263,2.31852820891091,2.31979933183246,14947.4135646937,0.0,1.0
2007-08-30,18.34,18.34,18.29,18.34,800,2.33123943812643,2.33123943812643,2.32488382351867,2.33123943812643,6293.64781671315,0.0,1.0
2007-08-31,18.36,18.47,18.36,18.36,1200,2.33378168396953,2.3477640361066,2.33378168396953,2.33378168396953,9440.47172506974,0.0,1.0
2007-09-04,18.45,18.49,18.45,18.45,400,2.3452217902635,2.35030628194971,2.3452217902635,2.3452217902635,3146.82390835658,0.0,1.0
2007-09-05,18.45,18.45,18.45,18.45,66400,2.3452217902635,2.3452217902635,2.3452217902635,2.3452217902635,522372.768787192,0.0,1.0
2007-09-06,18.45,18.47,18.32,18.45,1900,2.3452217902635,2.3477640361066,2.32869719228332,2.3452217902635,14947.4135646937,0.0,1.0
2007-09-07,18.45,18.45,18.45,18.45,23100,2.3452217902635,2.3452217902635,2.3452217902635,2.3452217902635,181729.080707592,0.0,1.0
2007-09-10,18.37,18.38,18.24,18.37,900,2.33505280689108,2.33632392981263,2.31852820891091,2.33505280689108,7080.35379380231,0.0,1.0
2007-09-11,18.4,18.4,18.39,18.4,600,2.33886617565574,2.33886617565574,2.33759505273419,2.33886617565574,4720.23586253487,0.0,1.0
2007-09-12,18.47,18.47,18.47,18.47,200,2.3477640361066,2.3477640361066,2.3477640361066,2.3477640361066,1573.41195417829,0.0,1.0
2007-09-13,18.8,18.8,18.55,18.8,2000,2.38971109251782,2.38971109251782,2.35793301947902,2.38971109251782,15734.1195417829,0.0,1.0
2007-09-14,18.8,18.8,18.8,18.8,66000,2.38971109251782,2.38971109251782,2.38971109251782,2.38971109251782,519225.944878836,0.0,1.0
2007-09-17,18.8,18.8,18.8,18.8,42500,2.38971109251782,2.38971109251782,2.38971109251782,2.38971109251782,334350.040262887,0.0,1.0
2007-09-18,18.71,18.85,18.65,18.71,25300,2.37827098622385,2.39606670712558,2.37064424869454,2.37827098622385,199036.612203554,0.0,1.0
2007-09-19,18.71,18.71,18.71,18.71,75100,2.37827098622385,2.37827098622385,2.37827098622385,2.37827098622385,590816.188793949,0.0,1.0
2007-09-20,19.22,19.22,19.03,19.22,3300,2.443098255223,2.443098255223,2.41894691971352,2.443098255223,25961.2972439418,0.0,1.0
2007-09-21,19.94,19.94,19.32,19.94,15900,2.53461910557475,2.53461910557475,2.45580948443853,2.53461910557475,125086.250357174,0.0,1.0
2007-09-24,19.85,19.89,19.85,19.85,2200,2.52317899928078,2.52826349096699,2.52317899928078,2.52317899928078,17307.5314959612,0.0,1.0
2007-09-25,20.01,20.01,19.85,20.01,300,2.54351696602562,2.54351696602562,2.52317899928078,2.54351696602562,2360.11793126743,0.0,1.0
2007-09-26,20.14,20.14,20.05,20.14,1500,2.56004156400579,2.56004156400579,2.54860145771182,2.56004156400579,11800.5896563372,0.0,1.0
2007-09-27,20.47,20.47,20.47,20.47,500,2.60198862041701,2.60198862041701,2.60198862041701,2.60198862041701,3933.52988544572,0.0,1.0
2007-09-28,20.51,20.82,20.51,20.51,1400,2.60707311210322,2.64647792267133,2.60707311210322,2.60707311210322,11013.883679248,0.0,1.0
2007-10-01,20.51,20.51,20.51,20.51,45780,2.60707311210322,2.60707311210322,2.60707311210322,2.60707311210322,360153.99631141,0.0,1.0
2007-10-02,20.24,20.24,20.24,20.24,500,2.57275279322131,2.57275279322131,2.57275279322131,2.57275279322131,3933.52988544573,0.0,1.0
2007-10-03,20.22,20.22,20.22,20.22,500,2.57021054737821,2.57021054737821,2.57021054737821,2.57021054737821,3933.52988544572,0.0,1.0
2007-10-04,20.43,20.73,20.42,20.43,1200,2.5969041287308,2.63503781637736,2.59563300580925,2.5969041287308,9440.47172506974,0.0,1.0
2007-10-05,20.46,20.46,20.36,20.46,3100,2.60071749749546,2.60071749749546,2.58800626827994,2.60071749749546,24387.8852897635,0.0,1.0
2007-10-08,20.46,20.46,20.46,20.46,62000,2.60071749749546,2.60071749749546,2.60071749749546,2.60071749749546,487757.70579527,0.0,1.0
2007-10-09,20.4,20.41,20.3,20.4,2300,2.59309075996614,2.5943618828877,2.58037953075062,2.59309075996614,18094.2374730504,0.0,1.0
2007-10-10,20.4,20.4,20.4,20.4,76900,2.59309075996614,2.59309075996614,2.59309075996614,2.59309075996614,604976.896381554,0.0,1.0
2007-10-11,20.64,20.64,20.64,20.64,200,2.62359771008339,2.62359771008339,2.62359771008339,2.62359771008339,1573.41195417829,0.0,1.0
2007-10-12,20.62,20.76,20.62,20.62,1000,2.62105546424029,2.63885118514202,2.62105546424029,2.62105546424029,7867.05977089145,0.0,1.0
2007-10-15,20.62,20.62,20.62,20.62,39400,2.62105546424029,2.62105546424029,2.62105546424029,2.62105546424029,309962.154973123,0.0,1.0
2007-10-16,20.5,20.5,20.5,20.5,500,2.60580198918167,2.60580198918167,2.60580198918167,2.60580198918167,3933.52988544572,0.0,1.0
2007-10-17,20.5,20.5,20.5,20.5,400,2.60580198918167,2.60580198918167,2.60580198918167,2.60580198918167,3146.82390835657,0.0,1.0
2007-10-18,20.58,20.58,20.58,20.58,1500,2.61597097255408,2.61597097255408,2.61597097255408,2.61597097255408,11800.5896563372,0.0,1.0
2007-10-19,20.55,20.56,20.54,20.55,700,2.61215760378943,2.61342872671098,2.61088648086787,2.61215760378943,5506.94183962401,0.0,1.0
2007-10-22,20.55,20.55,20.55,20.55,53000,2.61215760378943,2.61215760378943,2.61215760378943,2.61215760378943,416954.167857246,0.0,1.0
2007-10-23,20.31,20.41,20.28,20.31,1900,2.58165065367218,2.5943618828877,2.57783728490752,2.58165065367218,14947.4135646937,0.0,1.0
2007-10-24,20.31,20.31,20.31,20.31,43000,2.58165065367218,2.58165065367218,2.58165065367218,2.58165065367218,338283.570148332,0.0,1.0
2007-10-25,20.31,20.31,20.31,20.31,58400,2.58165065367218,2.58165065367218,2.58165065367218,2.58165065367218,459436.29062006,0.0,1.0
2007-10-26,20.09,20.09,20.09,20.09,100,2.55368594939803,2.55368594939803,2.55368594939803,2.55368594939803,786.705977089146,0.0,1.0
2007-10-29,19.99,20.02,19.99,19.99,1100,2.54097472018251,2.54478808894717,2.54097472018251,2.54097472018251,8653.7657479806,0.0,1.0
2007-10-30,19.99,19.99,19.99,19.99,38000,2.54097472018251,2.54097472018251,2.54097472018251,2.54097472018251,298948.271293875,0.0,1.0
2007-10-31,19.99,19.99,19.99,19.99,56400,2.54097472018251,2.54097472018251,2.54097472018251,2.54097472018251,443702.171078278,0.0,1.0
2007-11-01,20.78,20.78,20.74,20.78,1000,2.64139343098512,2.64139343098512,2.63630893929891,2.64139343098512,7867.05977089146,0.0,1.0
2007-11-02,20.87,20.87,20.56,20.87,1400,2.65283353727909,2.65283353727909,2.61342872671098,2.65283353727909,11013.883679248,0.0,1.0
2007-11-05,20.67,20.67,20.67,20.67,100,2.62741107884805,2.62741107884805,2.62741107884805,2.62741107884805,786.705977089145,0.0,1.0
2007-11-06,20.84,20.84,20.62,20.84,700,2.64902016851443,2.64902016851443,2.62105546424029,2.64902016851443,5506.94183962402,0.0,1.0
2007-11-07,20.98,20.99,20.98,20.98,700,2.66681588941616,2.66808701233771,2.66681588941616,2.66681588941616,5506.94183962402,0.0,1.0
2007-11-08,20.51,20.51,20.51,20.51,500,2.60707311210322,2.60707311210322,2.60707311210322,2.60707311210322,3933.52988544572,0.0,1.0
2007-11-09,20.51,20.51,20.51,20.51,96302,2.60707311210322,2.60707311210322,2.60707311210322,2.60707311210322,757613.590056388,0.0,1.0
2007-11-12,19.58,19.97,19.58,19.58,2200,2.48885868039888,2.53843247433941,2.48885868039888,2.48885868039888,17307.5314959612,0.0,1.0
2007-11-13,19.58,19.58,19.58,19.58,46005,2.48885868039888,2.48885868039888,2.48885868039888,2.48885868039888,361924.084759861,0.0,1.0
2007-11-14,19.95,19.95,19.94,19.95,400,2.5358902284963,2.5358902284963,2.53461910557475,2.5358902284963,3146.82390835658,0.0,1.0
2007-11-15,19.78,19.78,19.75,19.78,2900,2.51428113882992,2.51428113882992,2.51046777006526,2.51428113882992,22814.4733355852,0.0,1.0
2007-11-16,19.61,19.74,19.45,19.61,8300,2.49267204916353,2.50919664714371,2.4723340824187,2.49267204916353,65296.5960983992,0.0,1.0
2007-11-19,19.56,19.56,19.39,19.56,2800,2.48631643455577,2.48631643455577,2.46470734488939,2.48631643455577,22027.7673584961,0.0,1.0
2007-11-20,19.35,19.35,19.35,19.35,1000,2.45962285320318,2.45962285320318,2.45962285320318,2.45962285320318,7867.05977089146,0.0,1.0
2007-11-21,19.34,19.35,19.34,19.35,100,2.45835173028163,2.45962285320318,2.45835173028163,2.45962285320318,786.705977089145,0.0,1.0
2007-11-23,19.2,19.2,19.2,19.2,200,2.4405560093799,2.4405560093799,2.4405560093799,2.4405560093799,1573.41195417829,0.0,1.0
2007-11-26,19.2,19.2,19.2,19.2,55700,2.4405560093799,2.4405560093799,2.4405560093799,2.4405560093799,438195.229238654,0.0,1.0
2007-11-27,19.2,19.2,19.2,19.2,79494,2.4405560093799,2.4405560093799,2.4405560093799,2.4405560093799,625384.049427245,0.0,1.0
2007-11-28,18.78,19.0,18.78,18.78,1100,2.38716884667472,2.41513355094886,2.38716884667472,2.38716884667472,8653.76574798058,0.0,1.0
2007-11-29,19.01,19.01,19.01,19.01,100,2.41640467387041,2.41640467387041,2.41640467387041,2.41640467387041,786.705977089146,0.0,1.0
2007-11-30,18.86,18.89,18.86,18.86,500,2.39733783004713,2.40115119881179,2.39733783004713,2.39733783004713,3933.52988544573,0.0,1.0
2007-12-03,18.86,18.93,18.85,18.86,800,2.39733783004713,2.406235690498,2.39606670712558,2.39733783004713,6293.64781671317,0.0,1.0
2007-12-04,18.26,18.76,18.25,18.26,4800,2.32107045475401,2.38462660083161,2.31979933183246,2.32107045475401,37761.886900279,0.0,1.0
2007-12-05,18.25,18.38,18.25,18.25,2100,2.31979933183246,2.33632392981263,2.31979933183246,2.31979933183246,16520.825518872,0.0,1.0
2007-12-06,18.29,18.41,18.29,18.29,8000,2.32488382351867,2.34013729857729,2.32488382351867,2.32488382351867,62936.4781671315,0.0,1.0
2007-12-07,18.47,18.47,18.33,18.47,3900,2.3477640361066,2.3477640361066,2.32996831520487,2.3477640361066,30681.5331064767,0.0,1.0
2007-12-10,18.36,18.52,18.36,18.36,2600,2.33378168396953,2.35411965071436,2.33378168396953,2.33378168396953,20454.3554043178,0.0,1.0
2007-12-11,18.45,18.45,18.45,18.45,700,2.3452217902635,2.3452217902635,2.3452217902635,2.3452217902635,5506.94183962401,0.0,1.0
2007-12-12,18.3,18.52,18.24,18.3,2300,2.32615494644022,2.35411965071436,2.31852820891091,2.32615494644022,18094.2374730503,0.0,1.0
2007-12-13,18.11,18.34,18.11,18.11,400,2.30200361093073,2.33123943812643,2.30200361093073,2.30200361093073,3146.82390835658,0.0,1.0
2007-12-14,18.09,18.19,18.08,18.09,4300,2.29946136508763,2.31217259430315,2.29819024216607,2.29946136508763,33828.3570148332,0.0,1.0
2007-12-17,18.3,18.3,18.22,18.3,1300,2.32615494644022,2.32615494644022,2.3159859630678,2.32615494644022,10227.1777021589,0.0,1.0
2007-12-18,18.24,18.26,18.16,18.24,6000,2.44564050106611,2.44832212442254,2.43491400764038,2.44564050106611,44749.0135824512,1.0,1.0
2007-12-19,18.37,18.37,18.37,18.37,100,2.46307105288292,2.46307105288292,2.46307105288292,2.46307105288292,745.816893040852,0.0,1.0
2007-12-20,18.12,18.53,18.12,18.12,6000,2.42955076092752,2.48452403973438,2.42955076092752,2.42955076092752,44749.0135824511,0.0,1.0
2007-12-21,18.45,18.45,18.37,18.45,900,2.47379754630865,2.47379754630865,2.46307105288292,2.47379754630865,6712.35203736767,0.0,1.0
2007-12-24,18.61,18.61,18.61,18.61,100,2.4952505331601,2.4952505331601,2.4952505331601,2.4952505331601,745.816893040854,0.0,1.0
2007-12-26,18.61,18.61,18.61,18.61,244900,2.4952505331601,2.4952505331601,2.4952505331601,2.4952505331601,1826505.57105705,0.0,1.0
2007-12-27,18.45,18.45,18.45,18.45,700,2.47379754630865,2.47379754630865,2.47379754630865,2.47379754630865,5220.71825128596,0.0,1.0
2007-12-28,18.5,18.51,18.5,18.5,400,2.48050160469973,2.48184241637794,2.48050160469973,2.48050160469973,2983.26757216341,0.0,1.0
2007-12-31,20.42,20.43,20.42,20.42,1000,2.73793744691721,2.73927825859543,2.73793744691721,2.73793744691721,7458.16893040853,0.0,1.0
2008-01-02,20.42,20.42,20.42,20.42,145500,2.73793744691721,2.73793744691721,2.73793744691721,2.73793744691721,1085163.57937444,0.0,1.0
2008-01-03,19.22,19.24,19.22,19.22,1200,2.57704004553128,2.57972166888772,2.57704004553128,2.57704004553128,8949.80271649025,0.0,1.0
2008-01-04,19.21,19.21,19.16,19.21,1500,2.57569923385307,2.57569923385307,2.56899517546199,2.57569923385307,11187.2533956128,0.0,1.0
2008-01-07,19.21,19.21,19.21,19.21,92800,2.57569923385307,2.57569923385307,2.57569923385307,2.57569923385307,692118.076741911,0.0,1.0
2008-01-08,19.21,19.21,19.21,19.21,101500,2.57569923385307,2.57569923385307,2.57569923385307,2.57569923385307,757004.146436465,0.0,1.0
2008-01-09,18.33,18.33,18.33,18.33,300,2.45770780617005,2.45770780617005,2.45770780617005,2.45770780617005,2237.45067912256,0.0,1.0
2008-01-10,18.34,18.34,18.0,18.34,2100,2.45904861784827,2.45904861784827,2.41346102078892,2.45904861784827,15662.1547538579,0.0,1.0
2008-01-11,17.7,17.7,17.7,17.7,500,2.37323667044244,2.37323667044244,2.37323667044244,2.37323667044244,3729.08446520427,0.0,1.0
2008-01-14,17.78,18.11,17.78,17.78,6300,2.38396316386817,2.4282099492493,2.38396316386817,2.38396316386817,46986.4642615737,0.0,1.0
2008-01-15,18.35,18.35,17.86,18.35,1400,2.46038942952649,2.46038942952649,2.3946896572939,2.46038942952649,10441.4365025719,0.0,1.0
2008-01-16,18.2,18.2,18.2,18.2,200,2.44027725435324,2.44027725435324,2.44027725435324,2.44027725435324,1491.63378608171,0.0,1.0
2008-01-17,17.63,17.64,17.63,17.63,500,2.36385098869493,2.36519180037315,2.36385098869493,2.36385098869493,3729.08446520426,0.0,1.0
2008-01-18,17.63,17.82,17.62,17.63,3600,2.36385098869493,2.38932641058103,2.36251017701671,2.36385098869493,26849.4081494707,0.0,1.0
2008-01-22,17.68,17.74,17.47,17.68,3500,2.37055504708601,2.37859991715531,2.34239800184347,2.37055504708601,26103.5912564298,0.0,1.0
2008-01-23,17.6,17.68,17.56,17.6,1600,2.35982855366028,2.37055504708601,2.35446530694742,2.35982855366028,11933.0702886536,0.0,1.0
2008-01-24,18.57,18.59,18.57,18.57,800,2.48988728644724,2.49256890980367,2.48988728644724,2.48988728644724,5966.53514432682,0.0,1.0
2008-01-25,18.68,18.71,18.3,18.68,2000,2.50463621490762,2.50865864994226,2.45368537113541,2.50463621490762,14916.337860817,0.0,1.0
2008-01-28,18.64,18.68,18.64,18.64,500,2.49927296819475,2.50463621490762,2.49927296819475,2.49927296819475,3729.08446520427,0.0,1.0
2008-01-29,18.53,18.57,18.53,18.53,1300,2.48452403973438,2.48988728644724,2.48452403973438,2.48452403973438,9695.61960953107,0.0,1.0
2008-01-30,18.97,18.97,18.97,18.97,200,2.54351975357588,2.54351975357588,2.54351975357588,2.54351975357588,1491.63378608171,0.0,1.0
2008-01-31,18.46,18.6,18.46,18.46,800,2.47513835798686,2.49390972148189,2.47513835798686,2.47513835798686,5966.53514432683,0.0,1.0
2008-02-01,18.73,18.73,18.7,18.73,300,2.5113402732987,2.5113402732987,2.50731783826405,2.5113402732987,2237.45067912256,0.0,1.0
2008-02-04,18.67,18.67,18.37,18.67,1700,2.5032954032294,2.5032954032294,2.46307105288292,2.5032954032294,12678.8871816945,0.0,1.0
2008-02-05,18.67,18.67,18.67,18.67,87900,2.5032954032294,2.5032954032294,2.5032954032294,2.5032954032294,655573.04898291,0.0,1.0
2008-02-06,18.67,18.67,18.67,18.67,49300,2.5032954032294,2.5032954032294,2.5032954032294,2.5032954032294,367687.72826914,0.0,1.0
2008-02-07,18.11,18.11,18.11,18.11,1000,2.4282099492493,2.4282099492493,2.4282099492493,2.4282099492493,7458.16893040853,0.0,1.0
2008-02-08,18.09,18.25,18.09,18.09,1000,2.42552832589287,2.44698131274433,2.42552832589287,2.42552832589287,7458.16893040852,0.0,1.0
2008-02-11,17.99,18.15,17.99,17.99,1300,2.41212020911071,2.43357319596216,2.41212020911071,2.41212020911071,9695.61960953108,0.0,1.0
2008-02-12,17.9,18.1,17.9,17.9,1400,2.40005290400676,2.42686913757108,2.40005290400676,2.40005290400676,10441.436502572,0.0,1.0
2008-02-13,17.76,17.77,17.7,17.76,11400,2.38128154051174,2.38262235218995,2.37323667044244,2.38128154051174,85023.1258066572,0.0,1.0
2008-02-14,17.75,17.76,17.75,17.75,3100,2.37994072883352,2.38128154051174,2.37994072883352,2.37994072883352,23120.3236842665,0.0,1.0
2008-02-15,17.35,17.43,17.35,17.35,500,2.32630826170488,2.33703475513061,2.32630826170488,2.32630826170488,3729.08446520426,0.0,1.0
2008-02-19,17.29,17.6,17.29,17.29,900,2.31826339163558,2.35982855366028,2.31826339163558,2.31826339163558,6712.35203736768,0.0,1.0
2008-02-20,17.29,17.29,17.29,17.29,2000,2.31826339163558,2.31826339163558,2.31826339163558,2.31826339163558,14916.3378608171,0.0,1.0
2008-02-21,17.25,17.25,17.24,17.25,300,2.31290014492272,2.31290014492272,2.3115593332445,2.31290014492272,2237.45067912256,0.0,1.0
2008-02-22,17.18,17.23,17.17,17.18,1800,2.30351446317521,2.31021852156629,2.30217365149699,2.30351446317521,13424.7040747353,0.0,1.0
2008-02-25,17.62,17.62,17.59,17.62,1300,2.36251017701671,2.36251017701671,2.35848774198206,2.36251017701671,9695.6196095311,0.0,1.0
2008-02-26,17.5,17.73,17.5,17.5,15400,2.34642043687812,2.37725910547709,2.34642043687812,2.34642043687812,114855.801528291,0.0,1.0
2008-02-27,17.5,17.5,17.5,17.5,83055,2.34642043687812,2.34642043687812,2.34642043687812,2.34642043687812,619438.22051508,0.0,1.0
2008-02-28,17.86,18.02,17.86,17.86,3500,2.3946896572939,2.41614264414536,2.3946896572939,2.3946896572939,26103.5912564298,0.0,1.0
2008-02-29,17.86,17.86,17.86,17.86,40588,2.3946896572939,2.3946896572939,2.3946896572939,2.3946896572939,302712.160547421,0.0,1.0
2008-03-03,17.6,17.66,17.6,17.6,400,2.35982855366028,2.36787342372958,2.35982855366028,2.35982855366028,2983.26757216341,0.0,1.0
2008-03-04,17.24,17.37,17.24,17.24,3400,2.3115593332445,2.32898988506131,2.3115593332445,2.3115593332445,25357.774363389,0.0,1.0
2008-03-05,17.52,17.52,17.4,17.52,400,2.34910206023455,2.34910206023455,2.33301232009596,2.34910206023455,2983.26757216341,0.0,1.0
2008-03-06,16.98,17.53,16.98,16.98,1600,2.27669822961088,2.35044287191277,2.27669822961088,2.27669822961088,11933.0702886537,0.0,1.0
2008-03-07,16.8,16.96,16.8,16.8,1000,2.252563619403,2.27401660625445,2.252563619403,2.252563619403,7458.16893040851,0.0,1.0
2008-03-10,16.9,16.95,16.84,16.9,6300,2.26597173618516,2.27267579457624,2.25792686611586,2.26597173618516,46986.4642615736,0.0,1.0
2008-03-11,16.76,16.94,16.76,16.76,900,2.24720037269013,2.27133498289802,2.24720037269013,2.24720037269013,6712.35203736768,0.0,1.0
2008-03-12,16.86,16.97,16.86,16.86,800,2.26060848947229,2.27535741793267,2.26060848947229,2.26060848947229,5966.53514432683,0.0,1.0
2008-03-13,16.86,16.86,16.86,16.86,57400,2.26060848947229,2.26060848947229,2.26060848947229,2.26060848947229,428098.89660545,0.0,1.0
2008-03-14,16.86,16.86,16.86,16.86,64600,2.26060848947229,2.26060848947229,2.26060848947229,2.26060848947229,481797.712904391,0.0,1.0
2008-03-17,16.86,16.86,16.86,16.86,75900,2.26060848947229,2.26060848947229,2.26060848947229,2.26060848947229,566075.021818008,0.0,1.0
2008-03-18,17.16,17.16,17.03,17.16,8000,2.30083283981877,2.30083283981877,2.28340228800197,2.30083283981877,59665.3514432683,0.0,1.0
2008-03-19,16.77,16.77,16.57,16.77,7500,2.24854118436835,2.24854118436835,2.22172495080403,2.24854118436835,55936.2669780639,0.0,1.0
2008-03-20,16.63,16.63,16.49,16.63,11000,2.22976982087332,2.22976982087332,2.2109984573783,2.22976982087332,82039.8582344939,0.0,1.0
2008-03-24,16.68,16.68,16.51,16.68,16200,2.2364738792644,2.2364738792644,2.21368008073473,2.2364738792644,120822.336672618,0.0,1.0
2008-03-25,16.44,16.64,16.44,16.44,4000,2.20429439898722,2.23111063255154,2.20429439898722,2.20429439898722,29832.6757216341,0.0,1.0
2008-03-26,16.67,16.67,16.67,16.67,2000,2.23513306758619,2.23513306758619,2.23513306758619,2.23513306758619,14916.337860817,0.0,1.0
2008-03-27,16.4,16.65,16.35,16.4,17800,2.19893115227435,2.23245144422975,2.19222709388327,2.19893115227435,132755.406961272,0.0,1.0
2008-03-28,16.34,16.36,16.34,16.34,300,2.19088628220506,2.19356790556149,2.19088628220506,2.19088628220506,2237.45067912255,0.0,1.0
2008-03-31,16.35,16.45,16.35,16.35,3800,2.19222709388327,2.20563521066543,2.19222709388327,2.19222709388327,28341.0419355524,0.0,1.0
2008-04-01,16.35,16.35,16.35,16.35,57118,2.19222709388327,2.19222709388327,2.19222709388327,2.19222709388327,425995.692967075,0.0,1.0
2008-04-02,16.55,16.55,16.37,16.55,1300,2.21904332744759,2.21904332744759,2.1949087172397,2.21904332744759,9695.6196095311,0.0,1.0
2008-04-03,16.51,16.6,16.45,16.51,3300,2.21368008073473,2.22574738583867,2.20563521066543,2.21368008073473,24611.9574703481,0.0,1.0
2008-04-04,16.72,16.72,16.72,16.72,2400,2.24183712597727,2.24183712597727,2.24183712597727,2.24183712597727,17899.6054329804,0.0,1.0
2008-04-07,16.69,16.75,16.55,16.69,4400,2.23781469094262,2.24585956101191,2.21904332744759,2.23781469094262,32815.9432937975,0.0,1.0
2008-04-08,16.61,16.61,16.61,16.61,100,2.22708819751689,2.22708819751689,2.22708819751689,2.22708819751689,745.816893040853,0.0,1.0
2008-04-09,16.54,16.64,16.47,16.54,6800,2.21770251576938,2.23111063255154,2.20831683402186,2.21770251576938,50715.5487267779,0.0,1.0
2008-04-10,16.5,16.54,16.46,16.5,26300,2.21233926905651,2.21770251576938,2.20697602234365,2.21233926905651,196149.842869745,0.0,1.0
2008-04-11,16.52,16.54,16.38,16.52,23600,2.21502089241295,2.21770251576938,2.19624952891792,2.21502089241295,176012.786757641,0.0,1.0
2008-04-14,16.5,16.53,16.5,16.5,7000,2.21233926905651,2.21636170409116,2.21233926905651,2.21233926905651,52207.1825128598,0.0,1.0
2008-04-15,16.41,16.41,16.41,16.41,1500,2.20027196395257,2.20027196395257,2.20027196395257,2.20027196395257,11187.2533956128,0.0,1.0
2008-04-16,16.59,16.8,16.59,16.59,23200,2.22440657416046,2.252563619403,2.22440657416046,2.22440657416046,173029.519185478,0.0,1.0
2008-04-17,16.81,16.9,16.53,16.81,52400,2.25390443108121,2.26597173618516,2.21636170409116,2.25390443108121,390808.051953407,0.0,1.0
2008-04-18,17.31,17.31,16.8,17.31,60600,2.32094501499201,2.32094501499201,2.252563619403,2.32094501499201,451965.037182758,0.0,1.0
2008-04-21,17.33,17.33,17.33,17.33,600,2.32362663834845,2.32362663834845,2.32362663834845,2.32362663834845,4474.90135824511,0.0,1.0
2008-04-22,17.44,17.54,17.44,17.44,6400,2.33837556680882,2.35178368359098,2.33837556680882,2.33837556680882,47732.2811546147,0.0,1.0
2008-04-23,17.44,17.44,17.44,17.44,44400,2.33837556680882,2.33837556680882,2.33837556680882,2.33837556680882,331142.700510139,0.0,1.0
2008-04-24,17.51,17.51,17.5,17.51,1000,2.34776124855634,2.34776124855634,2.34642043687812,2.34776124855634,7458.16893040852,0.0,1.0
2008-04-25,17.51,17.51,17.51,17.51,41422,2.34776124855634,2.34776124855634,2.34776124855634,2.34776124855634,308932.273435382,0.0,1.0
2008-04-28,17.08,17.08,17.08,17.08,4000,2.29010634639305,2.29010634639305,2.29010634639305,2.29010634639305,29832.675721634,0.0,1.0
2008-04-29,17.03,17.03,16.95,17.03,900,2.28340228800197,2.28340228800197,2.27267579457624,2.28340228800197,6712.35203736766,0.0,1.0
2008-04-30,17.03,17.03,17.03,17.03,46568,2.28340228800197,2.28340228800197,2.28340228800197,2.28340228800197,347312.010751264,0.0,1.0
2008-05-01,16.94,16.94,16.94,16.94,600,2.27133498289802,2.27133498289802,2.27133498289802,2.27133498289802,4474.90135824512,0.0,1.0
2008-05-02,17.27,17.27,16.88,17.27,4200,2.31558176827915,2.31558176827915,2.26329011282872,2.31558176827915,31324.3095077158,0.0,1.0
2008-05-05,17.27,17.27,17.27,17.27,70213,2.31558176827915,2.31558176827915,2.31558176827915,2.31558176827915,523660.415110774,0.0,1.0
2008-05-06,17.41,17.41,17.41,17.41,32543,2.33435313177418,2.33435313177418,2.33435313177418,2.33435313177418,242711.191502284,0.0,1.0
2008-05-07,17.4,17.57,17.4,17.4,1800,2.33301232009596,2.35580611862563,2.33301232009596,2.33301232009596,13424.7040747353,0.0,1.0
2008-05-08,17.82,17.82,17.39,17.82,3400,2.38932641058103,2.38932641058103,2.33167150841774,2.38932641058103,25357.774363389,0.0,1.0
2008-05-09,18.0,18.0,17.77,18.0,2400,2.41346102078892,2.41346102078892,2.38262235218995,2.41346102078892,17899.6054329805,0.0,1.0
2008-05-12,18.21,18.22,17.88,18.21,1800,2.44161806603146,2.44295887770968,2.39737128065033,2.44161806603146,13424.7040747354,0.0,1.0
2008-05-13,18.15,18.2,18.11,18.15,1700,2.43357319596216,2.44027725435324,2.4282099492493,2.43357319596216,12678.8871816945,0.0,1.0
2008-05-14,18.1,18.2,18.1,18.1,700,2.42686913757108,2.44027725435324,2.42686913757108,2.42686913757108,5220.71825128598,0.0,1.0
2008-05-15,18.01,18.01,18.01,18.01,500,2.41480183246714,2.41480183246714,2.41480183246714,2.41480183246714,3729.08446520426,0.0,1.0
2008-05-16,17.98,18.51,17.98,17.98,1000,2.41077939743249,2.48184241637794,2.41077939743249,2.41077939743249,7458.16893040853,0.0,1.0
2008-05-19,17.98,17.98,17.98,17.98,42876,2.41077939743249,2.41077939743249,2.41077939743249,2.41077939743249,319776.451060196,0.0,1.0
2008-05-20,18.1,18.21,18.07,18.1,2500,2.42686913757108,2.44161806603146,2.42284670253644,2.42686913757108,18645.4223260214,0.0,1.0
2008-05-21,18.33,18.33,18.22,18.33,2300,2.45770780617005,2.45770780617005,2.44295887770968,2.45770780617005,17153.7885399396,0.0,1.0
2008-05-22,18.33,18.33,18.33,18.33,80419,2.45770780617005,2.45770780617005,2.45770780617005,2.45770780617005,599778.487214524,0.0,1.0
2008-05-23,18.27,18.27,18.26,18.27,200,2.44966293610076,2.44966293610076,2.44832212442254,2.44966293610076,1491.6337860817,0.0,1.0
2008-05-27,18.42,18.42,18.42,18.42,200,2.469775111274,2.469775111274,2.469775111274,2.469775111274,1491.6337860817,0.0,1.0
2008-05-28,17.73,17.86,17.73,17.73,1000,2.37725910547709,2.3946896572939,2.37725910547709,2.37725910547709,7458.16893040853,0.0,1.0
2008-05-29,18.29,18.44,18.29,18.29,1200,2.45234455945719,2.47245673463043,2.45234455945719,2.45234455945719,8949.80271649023,0.0,1.0
2008-05-30,18.3,18.3,18.3,18.3,100,2.45368537113541,2.45368537113541,2.45368537113541,2.45368537113541,745.816893040851,0.0,1.0
2008-06-02,18.17,18.17,18.04,18.17,2200,2.4362548193186,2.4362548193186,2.41882426750179,2.4362548193186,16407.9716468987,0.0,1.0
2008-06-03,18.0,18.15,17.99,18.0,3000,2.41346102078892,2.43357319596216,2.41212020911071,2.41346102078892,22374.5067912256,0.0,1.0
2008-06-04,17.77,17.84,17.77,17.77,1500,2.38262235218995,2.39200803393747,2.38262235218995,2.38262235218995,11187.2533956128,0.0,1.0
2008-06-05,17.72,17.77,17.72,17.72,45321,2.37591829379887,2.38262235218995,2.37591829379887,2.37591829379887,338011.674095045,0.0,1.0
2008-06-06,17.74,17.76,17.65,17.74,24700,2.37859991715531,2.38128154051174,2.36653261205136,2.37859991715531,184216.77258109,0.0,1.0
2008-06-09,17.8,17.86,17.74,17.8,2900,2.3866447872246,2.3946896572939,2.37859991715531,2.3866447872246,21628.6898981848,0.0,1.0
2008-06-10,17.83,17.89,17.83,17.83,500,2.39066722225925,2.39871209232855,2.39066722225925,2.39066722225925,3729.08446520426,0.0,1.0
2008-06-11,17.84,17.84,17.84,17.84,200,2.39200803393747,2.39200803393747,2.39200803393747,2.39200803393747,1491.6337860817,0.0,1.0
2008-06-12,17.77,17.77,17.77,17.77,100,2.38262235218995,2.38262235218995,2.38262235218995,2.38262235218995,745.816893040854,0.0,1.0
2008-06-13,17.83,17.83,17.8,17.83,1300,2.39066722225925,2.39066722225925,2.3866447872246,2.39066722225925,9695.61960953109,0.0,1.0
2008-06-16,17.85,17.93,17.78,17.85,3700,2.39334884561568,2.40407533904141,2.38396316386817,2.39334884561568,27595.2250425116,0.0,1.0
2008-06-17,18.16,18.17,18.05,18.16,3000,2.43491400764038,2.4362548193186,2.42016507918,2.43491400764038,22374.5067912256,0.0,1.0
2008-06-18,18.36,18.36,18.36,18.36,2000,2.4617302412047,2.4617302412047,2.4617302412047,2.4617302412047,14916.3378608171,0.0,1.0
2008-06-19,18.47,18.63,18.28,18.47,1100,2.61056033748669,2.63317482876973,2.58370562908807,2.61056033748669,7782.6203471551,1.0,1.0
2008-06-20,18.32,18.32,18.32,18.32,500,2.58935925190883,2.58935925190883,2.58935925190883,2.58935925190883,3537.55470325232,0.0,1.0
2008-06-23,18.32,18.32,18.32,18.32,79003,2.58935925190883,2.58935925190883,2.58935925190883,2.58935925190883,558954.868442087,0.0,1.0
2008-06-24,18.46,18.65,18.45,18.46,2000,2.6091469317815,2.63600164018011,2.6077335260763,2.6091469317815,14150.2188130093,0.0,1.0
2008-06-25,18.46,18.46,18.46,18.46,95246,2.6091469317815,2.6091469317815,2.6091469317815,2.6091469317815,673875.870531941,0.0,1.0
2008-06-26,18.42,18.42,18.42,18.42,200,2.60349330896073,2.60349330896073,2.60349330896073,2.60349330896073,1415.02188130093,0.0,1.0
2008-06-27,17.92,18.03,17.92,17.92,600,2.53282302370121,2.54837048645831,2.53282302370121,2.53282302370121,4245.0656439028,0.0,1.0
2008-06-30,18.52,18.52,18.51,18.52,1000,2.61762736601264,2.61762736601264,2.61621396030745,2.61762736601264,7075.10940650464,0.0,1.0
2008-07-01,18.52,18.52,18.52,18.52,99879,2.61762736601264,2.61762736601264,2.61762736601264,2.61762736601264,706654.852412277,0.0,1.0
2008-07-02,18.58,18.58,18.48,18.58,1800,2.62610780024378,2.62610780024378,2.61197374319188,2.62610780024378,12735.1969317084,0.0,1.0
2008-07-03,17.76,17.76,17.7,17.76,2500,2.51020853241817,2.51020853241817,2.50172809818702,2.51020853241817,17687.7735162616,0.0,1.0
2008-07-07,17.46,17.6,17.21,17.46,6800,2.46780636126245,2.48759404113512,2.43247121863269,2.46780636126245,48110.7439642317,0.0,1.0
2008-07-08,17.5,17.55,17.42,17.5,8600,2.47345998408322,2.48052701260917,2.46215273844169,2.47345998408322,60845.9408959399,0.0,1.0
2008-07-09,17.73,17.73,17.51,17.73,2000,2.5059683153026,2.5059683153026,2.47487338978841,2.5059683153026,14150.2188130093,0.0,1.0
2008-07-10,17.73,17.73,17.73,17.73,22583,2.5059683153026,2.5059683153026,2.5059683153026,2.5059683153026,159777.195727094,0.0,1.0
2008-07-11,17.87,17.87,17.87,17.87,200,2.52575599517526,2.52575599517526,2.52575599517526,2.52575599517526,1415.02188130093,0.0,1.0
2008-07-14,17.98,17.98,17.81,17.98,800,2.54130345793236,2.54130345793236,2.51727556094412,2.54130345793236,5660.08752520371,0.0,1.0
2008-07-15,18.26,18.26,17.94,18.26,7800,2.58087881767769,2.58087881767769,2.53564983511159,2.58087881767769,55185.8533707362,0.0,1.0
2008-07-16,18.45,18.64,18.21,18.45,10300,2.6077335260763,2.63458823447492,2.57381178915174,2.6077335260763,72873.626886998,0.0,1.0
2008-07-17,18.59,18.59,18.22,18.59,17100,2.62752120594897,2.62752120594897,2.57522519485693,2.62752120594897,120984.37085123,0.0,1.0
2008-07-18,18.7,18.7,18.48,18.7,6700,2.64306866870607,2.64306866870607,2.61197374319188,2.64306866870607,47403.2330235811,0.0,1.0
2008-07-21,18.52,18.89,18.49,18.52,4000,2.61762736601264,2.66992337710468,2.61338714889707,2.61762736601264,28300.4376260186,0.0,1.0
2008-07-22,18.62,18.68,18.36,18.62,4700,2.63176142306454,2.64024185729568,2.59501287472959,2.63176142306454,33253.0142105719,0.0,1.0
2008-07-23,18.56,18.63,18.45,18.56,2600,2.6232809888334,2.63317482876973,2.6077335260763,2.6232809888334,18395.2844569121,0.0,1.0
2008-07-24,18.14,18.63,18.14,18.14,4600,2.5639179492154,2.63317482876973,2.5639179492154,2.5639179492154,32545.5032699214,0.0,1.0
2008-07-25,18.32,18.32,17.99,18.32,6600,2.58935925190883,2.58935925190883,2.54271686363755,2.58935925190883,46695.7220829307,0.0,1.0
2008-07-28,18.5,18.61,18.23,18.5,18600,2.61480055460226,2.63034801735935,2.57663860056212,2.61480055460226,131597.034960986,0.0,1.0
2008-07-29,18.44,18.89,18.27,18.44,18600,2.60632012037112,2.66992337710468,2.58229222338288,2.60632012037112,131597.034960986,0.0,1.0
2008-07-30,18.55,18.55,18.28,18.55,19200,2.62186758312821,2.62186758312821,2.58370562908807,2.62186758312821,135842.100604889,0.0,1.0
2008-07-31,18.61,18.63,18.5,18.61,11700,2.63034801735935,2.63317482876973,2.61480055460226,2.63034801735935,82778.7800561044,0.0,1.0
2008-08-01,18.37,18.67,18.26,18.37,11900,2.59642628043478,2.63882845159049,2.58087881767769,2.59642628043478,84193.8019374054,0.0,1.0
2008-08-04,18.37,18.37,18.37,18.37,35282,2.59642628043478,2.59642628043478,2.59642628043478,2.59642628043478,249624.010080297,0.0,1.0
2008-08-05,18.14,18.66,18.07,18.14,7400,2.5639179492154,2.6374150458853,2.55402410927907,2.5639179492154,52355.8096081344,0.0,1.0
2008-08-06,17.79,18.08,17.79,17.79,6900,2.51444874953374,2.55543751498426,2.51444874953374,2.51444874953374,48818.254904882,0.0,1.0
2008-08-07,18.02,18.04,17.68,18.02,5300,2.54695708075312,2.5497838921635,2.49890128677664,2.54695708075312,37498.0798544746,0.0,1.0
2008-08-08,17.66,17.75,17.58,17.66,1400,2.49607447536626,2.50879512671298,2.48476722972474,2.49607447536626,9905.15316910652,0.0,1.0
2008-08-11,17.13,17.75,17.1,17.13,12700,2.42116397299117,2.50879512671298,2.4169237558756,2.42116397299117,89853.8894626091,0.0,1.0
2008-08-12,17.75,17.85,17.15,17.75,3800,2.50879512671298,2.52292918376488,2.42399078440155,2.50879512671298,26885.4157447176,0.0,1.0
2008-08-13,17.77,17.77,17.69,17.77,300,2.51162193812336,2.51162193812336,2.50031469248183,2.51162193812336,2122.53282195139,0.0,1.0
2008-08-14,17.84,17.84,17.76,17.84,3000,2.52151577805969,2.52151577805969,2.51020853241817,2.52151577805969,21225.3282195139,0.0,1.0
2008-08-15,17.88,18.16,17.8,17.88,3300,2.52716940088045,2.56674476062578,2.51586215523893,2.52716940088045,23347.8610414654,0.0,1.0
2008-08-18,18.06,18.1,17.8,18.06,22100,2.55261070357388,2.55826432639464,2.51586215523893,2.55261070357388,156359.917883753,0.0,1.0
2008-08-19,18.06,18.15,18.04,18.06,1600,2.55261070357388,2.56533135492059,2.5497838921635,2.55261070357388,11320.1750504074,0.0,1.0
2008-08-20,18.36,18.36,17.9,18.36,2800,2.59501287472959,2.59501287472959,2.52999621229083,2.59501287472959,19810.306338213,0.0,1.0
2008-08-21,18.61,18.67,18.48,18.61,1700,2.63034801735935,2.63882845159049,2.61197374319188,2.63034801735935,12027.6859910579,0.0,1.0
2008-08-22,18.89,18.89,18.7,18.89,2800,2.66992337710468,2.66992337710468,2.64306866870607,2.66992337710468,19810.306338213,0.0,1.0
2008-08-25,18.75,18.81,18.49,18.75,4300,2.65013569723202,2.65861613146316,2.61338714889707,2.65013569723202,30422.97044797,0.0,1.0
2008-08-26,18.88,18.88,18.86,18.88,900,2.66850997139949,2.66850997139949,2.66568315998911,2.66850997139949,6367.59846585419,0.0,1.0
2008-08-27,19.37,19.37,18.73,19.37,5300,2.73776685095382,2.73776685095382,2.64730888582164,2.73776685095382,37498.0798544747,0.0,1.0
2008-08-28,19.56,19.56,19.34,19.56,1800,2.76462155935244,2.76462155935244,2.73352663383825,2.76462155935244,12735.1969317084,0.0,1.0
2008-08-29,19.32,19.32,19.3,19.32,200,2.73069982242787,2.73069982242787,2.72787301101749,2.73069982242787,1415.02188130093,0.0,1.0
2008-09-02,18.77,19.21,18.64,18.77,5900,2.6529625086424,2.71515235967078,2.63458823447492,2.6529625086424,41743.1454983774,0.0,1.0
2008-09-03,17.96,17.96,17.96,17.96,100,2.53847664652198,2.53847664652198,2.53847664652198,2.53847664652198,707.510940650463,0.0,1.0
2008-09-04,18.64,18.64,18.64,18.64,1000,2.63458823447492,2.63458823447492,2.63458823447492,2.63458823447492,7075.10940650466,0.0,1.0
2008-09-05,18.65,18.65,18.29,18.65,400,2.63600164018011,2.63600164018011,2.58511903479326,2.63600164018011,2830.04376260186,0.0,1.0
2008-09-08,18.52,18.59,18.46,18.52,1900,2.61762736601264,2.62752120594897,2.6091469317815,2.61762736601264,13442.7078723588,0.0,1.0
2008-09-09,18.52,18.52,18.52,18.52,52610,2.61762736601264,2.61762736601264,2.61762736601264,2.61762736601264,372221.505876209,0.0,1.0
2008-09-10,18.37,18.37,18.2,18.37,900,2.59642628043478,2.59642628043478,2.57239838344654,2.59642628043478,6367.59846585419,0.0,1.0
2008-09-11,18.23,18.26,18.18,18.23,1300,2.57663860056212,2.58087881767769,2.56957157203616,2.57663860056212,9197.64222845603,0.0,1.0
2008-09-12,18.46,18.56,18.46,18.46,1800,2.6091469317815,2.6232809888334,2.6091469317815,2.6091469317815,12735.1969317083,0.0,1.0
2008-09-15,18.36,18.61,18.36,18.36,2400,2.59501287472959,2.63034801735935,2.59501287472959,2.59501287472959,16980.2625756112,0.0,1.0
2008-09-16,18.08,18.47,17.99,18.08,1800,2.55543751498426,2.61056033748669,2.54271686363755,2.55543751498426,12735.1969317084,0.0,1.0
2008-09-17,16.86,17.6,16.86,16.86,5400,2.38300201895103,2.48759404113512,2.38300201895103,2.38300201895103,38205.5907951251,0.0,1.0
2008-09-18,17.3,17.3,16.77,17.3,4200,2.44519186997941,2.44519186997941,2.37028136760432,2.44519186997941,29715.4595073195,0.0,1.0
2008-09-19,17.83,17.83,17.49,17.83,2900,2.5201023723545,2.5201023723545,2.47204657837803,2.5201023723545,20517.8172788635,0.0,1.0
2008-09-22,18.71,18.71,18.15,18.71,1500,2.64448207441126,2.64448207441126,2.56533135492059,2.64448207441126,10612.664109757,0.0,1.0
2008-09-23,18.56,18.65,18.11,18.56,4800,2.6232809888334,2.63600164018011,2.55967773209983,2.6232809888334,33960.5251512223,0.0,1.0
2008-09-24,18.62,18.8,18.42,18.62,11600,2.63176142306454,2.65720272575797,2.60349330896073,2.63176142306454,82071.269115454,0.0,1.0
2008-09-25,19.05,19.05,18.74,19.05,2600,2.69253786838773,2.69253786838773,2.64872229152683,2.69253786838773,18395.2844569121,0.0,1.0
2008-09-26,18.64,19.03,18.38,18.64,8400,2.63458823447492,2.68971105697735,2.59783968613997,2.63458823447492,59430.9190146391,0.0,1.0
2008-09-29,17.5,18.3,17.09,17.5,6800,2.47345998408322,2.58653244049845,2.41551035017041,2.47345998408322,48110.7439642315,0.0,1.0
2008-09-30,17.04,17.92,17.04,17.04,8800,2.40844332164446,2.53282302370121,2.40844332164446,2.40844332164446,62260.9627772408,0.0,1.0
2008-10-01,17.13,17.13,16.71,17.13,3500,2.42116397299117,2.42116397299117,2.36180093337317,2.42116397299117,24762.8829227663,0.0,1.0
2008-10-02,16.74,17.65,16.61,16.74,4900,2.36604115048875,2.49466106966107,2.34766687632127,2.36604115048875,34668.0360918727,0.0,1.0
2008-10-03,16.32,16.65,16.32,16.32,3200,2.30667811087075,2.35332049914203,2.30667811087075,2.30667811087075,22640.3501008149,0.0,1.0
2008-10-06,14.61,15.74,14.28,14.61,15700,2.06498573528319,2.2247005799697,2.0183433470119,2.06498573528319,111079.217682123,0.0,1.0
2008-10-07,14.7,15.5,14.62,14.7,6200,2.0777063866299,2.19077884304513,2.06639914098838,2.0777063866299,43865.6783203288,0.0,1.0
2008-10-08,14.37,15.53,14.29,14.37,16400,2.03106399835862,2.19501906016071,2.01975675271709,2.03106399835862,116031.794266676,0.0,1.0
2008-10-09,14.95,15.09,14.37,14.95,12300,2.11304152925966,2.13282920913233,2.03106399835862,2.11304152925966,87023.8457000072,0.0,1.0
2008-10-10,14.42,14.42,13.39,14.42,8300,2.03813102688457,2.03813102688457,1.89255023924996,2.03813102688457,58723.4080739886,0.0,1.0
2008-10-13,14.42,14.42,14.42,14.42,188207,2.03813102688457,2.03813102688457,2.03813102688457,2.03813102688457,1331585.11607002,0.0,1.0
2008-10-14,14.4,15.26,14.21,14.4,10900,2.03530421547419,2.15685710612056,2.00844950707557,2.03530421547419,77118.6925309006,0.0,1.0
2008-10-15,14.26,14.41,14.26,14.26,4800,2.01551653560152,2.03671762117938,2.01551653560152,2.01551653560152,33960.5251512224,0.0,1.0
2008-10-16,13.73,14.05,13.29,13.73,2800,1.94060603322643,1.98583501579253,1.87841618219805,1.94060603322643,19810.306338213,0.0,1.0
2008-10-17,14.18,14.2,12.94,14.18,4700,2.00420928996,2.00703610137038,1.82894698251639,2.00420928996,33253.0142105718,0.0,1.0
2008-10-20,14.24,14.24,13.78,14.24,4500,2.01268972419114,2.01268972419114,1.94767306175238,2.01268972419114,31837.992329271,0.0,1.0
2008-10-21,14.21,14.22,13.63,14.21,9900,2.00844950707557,2.00986291278076,1.92647197617453,2.00844950707557,70043.5831243961,0.0,1.0
2008-10-22,13.77,14.06,13.37,13.77,26700,1.94625965604719,1.98724842149772,1.88972342783958,1.94625965604719,188905.421153674,0.0,1.0
2008-10-23,13.56,13.71,12.99,13.56,7300,1.9165781362382,1.93777922181605,1.83601401104234,1.9165781362382,51648.2986674838,0.0,1.0
2008-10-24,12.72,13.14,12.23,12.72,8400,1.7978520570022,1.8572150966202,1.72859517744787,1.7978520570022,59430.9190146391,0.0,1.0
2008-10-27,12.47,12.67,12.42,12.66,7700,1.76251691437244,1.79078502847625,1.75544988584649,1.78937162277106,54478.3424300858,0.0,1.0
2008-10-28,12.27,12.41,11.99,12.41,20400,1.73424880026863,1.7540364801413,1.6946734405233,1.7540364801413,144332.231892695,0.0,1.0
2008-10-29,13.64,13.64,12.51,12.52,5600,1.92788538187972,1.92788538187972,1.7681705371932,1.76958394289839,39620.612676426,0.0,1.0
2008-10-30,13.99,14.16,13.99,14.16,1100,1.97735458156138,2.00138247854962,1.97735458156138,2.00138247854962,7782.62034715512,0.0,1.0
2008-10-31,14.52,14.66,13.87,13.87,3700,2.05226508393647,2.07205276380914,1.9603937130991,1.9603937130991,26177.9048040672,0.0,1.0
2008-11-03,14.81,14.84,14.34,14.34,10000,2.093253849387,2.09749406650257,2.02682378124305,2.02682378124305,70751.0940650463,0.0,1.0
2008-11-04,15.19,15.37,15.1,15.16,13100,2.14696326618423,2.17240456887766,2.13424261483752,2.14272304906866,92683.9332252109,0.0,1.0
2008-11-05,15.3,15.46,15.14,15.44,7500,2.16251072894133,2.18512522022437,2.13989623765828,2.18229840881399,53063.3205487848,0.0,1.0
2008-11-06,14.79,14.97,14.74,14.97,400,2.09042703797662,2.11586834067004,2.08336000945066,2.11586834067004,2830.04376260185,0.0,1.0
2008-11-07,14.48,14.7,14.34,14.7,6200,2.04661146111571,2.0777063866299,2.02682378124305,2.0777063866299,43865.6783203289,0.0,1.0
2008-11-10,14.26,14.63,14.22,14.55,12000,2.01551653560152,2.06781254669357,2.00986291278076,2.05650530105205,84901.3128780559,0.0,1.0
2008-11-11,14.08,14.19,13.99,14.19,3700,1.9900752329081,2.00562269566519,1.97735458156138,2.00562269566519,26177.9048040671,0.0,1.0
2008-11-12,13.35,13.73,13.34,13.73,2900,1.8868966164292,1.94060603322643,1.88548321072401,1.94060603322643,20517.8172788634,0.0,1.0
2008-11-13,13.74,13.8,13.45,13.45,2000,1.94201943893162,1.95049987316276,1.9010306734811,1.9010306734811,14150.2188130093,0.0,1.0
2008-11-14,13.86,14.0,13.38,13.74,21300,1.95898030739391,1.97876798726657,1.89113683354477,1.94201943893162,150699.830358549,0.0,1.0
2008-11-17,13.67,13.85,13.45,13.71,3700,1.93212559899529,1.95756690168872,1.9010306734811,1.93777922181605,26177.9048040672,0.0,1.0
2008-11-18,13.39,13.64,13.25,13.57,3800,1.89255023924996,1.92788538187972,1.87276255937729,1.91799154194339,26885.4157447176,0.0,1.0
2008-11-19,13.3,13.51,13.3,13.51,9300,1.87982958790324,1.90951110771224,1.87982958790324,1.90951110771224,65798.5174804934,0.0,1.0
2008-11-20,12.75,12.95,12.6,12.92,16200,1.80209227411777,1.83036038822158,1.78089118853992,1.82612017110601,114616.772385375,0.0,1.0
2008-11-21,12.57,12.92,12.5,12.7,10200,1.77665097142434,1.82612017110601,1.76675713148801,1.79502524559182,72166.1159463476,0.0,1.0
2008-11-24,14.0,14.11,12.86,12.86,7900,1.97876798726657,1.99431545002367,1.81763973687487,1.81763973687487,55893.3643113868,0.0,1.0
2008-11-25,13.58,14.3,13.58,14.3,3700,1.91940494764858,2.02117015842229,1.91940494764858,2.02117015842229,26177.9048040671,0.0,1.0
2008-11-26,13.83,13.84,13.4,13.4,4200,1.95474009027834,1.95615349598353,1.89396364495515,1.89396364495515,29715.4595073195,0.0,1.0
2008-11-28,13.48,13.48,13.4,13.47,2100,1.90527089059667,1.90527089059667,1.89396364495515,1.90385748489148,14857.7297536598,0.0,1.0
2008-12-01,13.7,13.8,13.44,13.44,8100,1.93636581611086,1.95049987316276,1.89961726777591,1.89961726777591,57308.3861926877,0.0,1.0
2008-12-02,13.87,13.99,13.59,13.67,11000,1.9603937130991,1.97735458156138,1.92081835335377,1.93212559899529,77826.203471551,0.0,1.0
2008-12-03,14.17,14.59,13.83,13.88,4700,2.00279588425481,2.06215892387281,1.95474009027834,1.96180711880429,33253.0142105718,0.0,1.0
2008-12-04,14.0,14.45,13.97,14.1,14400,1.97876798726657,2.04237124400014,1.974527770151,1.99290204431848,101881.575453667,0.0,1.0
2008-12-05,13.99,13.99,13.67,13.84,19500,1.97735458156138,1.97735458156138,1.93212559899529,1.95615349598353,137964.633426841,0.0,1.0
2008-12-08,14.0,14.37,14.0,14.19,9000,1.97876798726657,2.03106399835862,1.97876798726657,2.00562269566519,63675.9846585419,0.0,1.0
2008-12-09,14.17,14.17,13.7,13.7,5100,2.00279588425481,2.00279588425481,1.93636581611086,1.93636581611086,36083.0579731737,0.0,1.0
2008-12-10,14.19,14.19,13.75,13.95,12600,2.00562269566519,2.00562269566519,1.94343284463681,1.97170095874062,89146.3785219586,0.0,1.0
2008-12-11,14.53,14.65,14.42,14.49,1800,2.05367848964166,2.07063935810395,2.03813102688457,2.0480248668209,12735.1969317084,0.0,1.0
2008-12-12,14.16,14.18,14.1,14.11,1200,2.00138247854962,2.00420928996,1.99290204431848,1.99431545002367,8490.13128780558,0.0,1.0
2008-12-15,13.88,14.33,13.88,14.33,7800,1.96180711880429,2.02541037553786,1.96180711880429,2.02541037553786,55185.8533707362,0.0,1.0
2008-12-16,13.18,13.83,12.99,13.83,12600,1.86286871944096,1.95474009027834,1.83601401104234,1.95474009027834,89146.3785219585,0.0,1.0
2008-12-17,13.2,13.2,13.2,13.2,1000,2.00703610137038,2.00703610137038,2.00703610137038,2.00703610137038,6576.86226520151,1.0,1.0
2008-12-18,13.23,13.39,13.18,13.38,18800,2.01159754705531,2.03592525737495,2.00399513758043,2.03440477547998,123645.010585789,0.0,1.0
2008-12-19,13.11,13.14,12.95,13.14,6800,1.99335176431558,1.99791321000052,1.96902405399594,1.99791321000052,44722.6634033703,0.0,1.0
2008-12-22,13.12,13.43,13.01,13.43,8900,1.99487224621056,2.04200718495486,1.97814694536581,2.04200718495486,58534.0741602934,0.0,1.0
2008-12-23,13.1,13.17,13.1,13.12,5100,1.99183128242061,2.00247465568545,1.99183128242061,1.99487224621056,33541.9975525276,0.0,1.0
2008-12-24,13.18,13.19,13.09,13.19,3900,2.00399513758043,2.0055156194754,1.99031080052563,2.0055156194754,25649.7628342858,0.0,1.0
2008-12-26,13.18,13.18,13.18,13.18,72976,2.00399513758043,2.00399513758043,2.00399513758043,2.00399513758043,479953.100665344,0.0,1.0
2008-12-29,13.19,13.21,13.0,13.13,6300,2.0055156194754,2.00855658326536,1.97662646347083,1.99639272810554,41434.2322707695,0.0,1.0
2008-12-30,12.99,13.08,12.99,13.08,3800,1.97510598157585,1.98879031863065,1.97510598157585,1.98879031863065,24992.0766077657,0.0,1.0
2008-12-31,13.06,13.17,12.86,13.07,5600,1.9857493548407,2.00247465568545,1.95533971694114,1.98726983673567,36830.4286851283,0.0,1.0
2009-01-02,13.14,13.19,13.06,13.06,8900,1.99791321000052,2.0055156194754,1.9857493548407,1.9857493548407,58534.0741602933,0.0,1.0
2009-01-05,13.23,13.35,13.07,13.26,23800,2.01159754705531,2.02984332979504,1.98726983673567,2.01615899274025,156529.321911796,0.0,1.0
2009-01-06,13.34,13.49,13.31,13.31,600,2.02832284790007,2.05113007632473,2.02376140221513,2.02376140221513,3946.1173591209,0.0,1.0
2009-01-07,13.15,13.33,13.12,13.32,5400,1.99943369189549,2.02680236600509,1.99487224621056,2.02528188411011,35515.0562320882,0.0,1.0
2009-01-08,13.23,13.23,13.11,13.11,2500,2.01159754705531,2.01159754705531,1.99335176431558,1.99335176431558,16442.1556630038,0.0,1.0
2009-01-09,13.2,13.21,13.05,13.12,8300,2.00703610137038,2.00855658326536,1.98422887294572,1.99487224621056,54587.9568011725,0.0,1.0
2009-01-12,12.89,13.12,12.88,13.12,3600,1.95990116262608,1.99487224621056,1.9583806807311,1.99487224621056,23676.7041547254,0.0,1.0
2009-01-13,12.79,12.79,12.67,12.79,5400,1.9446963436763,1.9446963436763,1.92645056093657,1.9446963436763,35515.0562320881,0.0,1.0
2009-01-14,12.49,12.69,12.49,12.69,11600,1.89908188682697,1.92949152472653,1.89908188682697,1.92949152472653,76291.6022763376,0.0,1.0
2009-01-15,12.55,12.56,12.32,12.56,2500,1.90820477819684,1.90972526009182,1.87323369461236,1.90972526009182,16442.1556630038,0.0,1.0
2009-01-16,12.58,12.68,12.58,12.63,4800,1.91276622388177,1.92797104283155,1.91276622388177,1.92036863335666,31568.9388729673,0.0,1.0
2009-01-20,12.6,12.7,12.49,12.66,14800,1.91580718767173,1.9310120066215,1.89908188682697,1.92493007904159,97337.5615249821,0.0,1.0
2009-01-21,12.5,12.64,12.5,12.6,500,1.90060236872195,1.92188911525164,1.90060236872195,1.91580718767173,3288.43113260076,0.0,1.0
2009-01-22,12.75,12.75,12.6,12.6,1200,1.93861441609639,1.93861441609639,1.91580718767173,1.91580718767173,7892.23471824181,0.0,1.0
2009-01-23,12.79,12.86,12.79,12.79,2900,1.9446963436763,1.95533971694114,1.9446963436763,1.9446963436763,19072.9005690844,0.0,1.0
2009-01-26,12.89,13.05,12.77,13.01,6800,1.95990116262608,1.98422887294572,1.94165537988635,1.97814694536581,44722.6634033702,0.0,1.0
2009-01-27,12.83,12.96,12.78,12.92,4600,1.95077827125621,1.97054453589092,1.94317586178132,1.96446260831101,30253.5664199269,0.0,1.0
2009-01-28,12.9,13.14,12.85,12.85,2900,1.96142164452105,1.99791321000052,1.95381923504617,1.95381923504617,19072.9005690844,0.0,1.0
2009-01-29,12.94,13.07,12.92,12.94,8700,1.96750357210096,1.98726983673567,1.96446260831101,1.96750357210096,57218.7017072532,0.0,1.0
2009-01-30,12.81,12.84,12.68,12.84,4700,1.94773730746626,1.95229875315119,1.92797104283155,1.95229875315119,30911.252646447,0.0,1.0
2009-02-02,12.73,12.74,12.6,12.74,3700,1.93557345230644,1.93709393420141,1.91580718767173,1.93709393420141,24334.3903812455,0.0,1.0
2009-02-03,12.54,12.78,12.49,12.78,4900,1.90668429630186,1.94317586178132,1.89908188682697,1.94317586178132,32226.6250994874,0.0,1.0
2009-02-04,12.88,12.88,12.54,12.54,25700,1.9583806807311,1.9583806807311,1.90668429630186,1.90668429630186,169025.360215679,0.0,1.0
2009-02-05,12.88,12.95,12.79,12.79,3700,1.9583806807311,1.96902405399594,1.9446963436763,1.9446963436763,24334.3903812456,0.0,1.0
2009-02-06,12.97,13.04,12.66,12.67,8300,1.9720650177859,1.98270839105074,1.92493007904159,1.92645056093657,54587.9568011724,0.0,1.0
2009-02-09,13.02,13.06,12.97,13.03,37500,1.97966742726078,1.9857493548407,1.9720650177859,1.98118790915576,246632.334945057,0.0,1.0
2009-02-10,12.74,12.86,12.66,12.86,5400,1.93709393420141,1.95533971694114,1.92493007904159,1.95533971694114,35515.0562320882,0.0,1.0
2009-02-11,12.72,12.78,12.72,12.76,1800,1.93405297041146,1.94317586178132,1.93405297041146,1.94013489799137,11838.3520773627,0.0,1.0
2009-02-12,12.72,12.72,12.72,12.72,100,1.93405297041146,1.93405297041146,1.93405297041146,1.93405297041146,657.68622652015,0.0,1.0
2009-02-13,12.69,12.69,12.49,12.57,3000,1.92949152472653,1.92949152472653,1.89908188682697,1.91124574198679,19730.5867956045,0.0,1.0
2009-02-17,12.4,12.5,12.34,12.46,3800,1.88539754977218,1.90060236872195,1.87627465840231,1.89452044114204,24992.0766077657,0.0,1.0
2009-02-18,12.52,12.52,12.52,12.52,400,1.90364333251191,1.90364333251191,1.90364333251191,1.90364333251191,2630.7449060806,0.0,1.0
2009-02-19,12.33,12.52,12.3,12.48,23200,1.87475417650733,1.90364333251191,1.8701927308224,1.897561404932,152583.204552675,0.0,1.0
2009-02-20,12.55,12.55,12.42,12.43,1900,1.90820477819684,1.90820477819684,1.88843851356213,1.88995899545711,12496.0383038829,0.0,1.0
2009-02-23,12.31,12.49,12.31,12.43,10200,1.87171321271738,1.89908188682697,1.87171321271738,1.88995899545711,67083.9951050553,0.0,1.0
2009-02-24,12.2,12.35,12.13,12.16,5400,1.85498791187262,1.87779514029729,1.84434453860778,1.84890598429271,35515.0562320882,0.0,1.0
2009-02-25,12.09,12.09,11.97,12.0,55900,1.83826261102787,1.83826261102787,1.82001682828814,1.82457827397307,367646.600624764,0.0,1.0
2009-02-26,12.18,12.19,12.18,12.19,400,1.85194694808267,1.85346742997765,1.85194694808267,1.85346742997765,2630.7449060806,0.0,1.0
2009-02-27,12.03,12.07,12.03,12.07,2000,1.82913971965801,1.83522164723792,1.82913971965801,1.83522164723792,13153.724530403,0.0,1.0
2009-03-02,12.07,12.24,12.06,12.24,7400,1.83522164723792,1.86106983945254,1.83370116534294,1.86106983945254,48668.780762491,0.0,1.0
2009-03-03,12.1,12.12,11.96,12.12,7800,1.83978309292285,1.8428240567128,1.81849634639316,1.8428240567128,51299.5256685717,0.0,1.0
2009-03-04,12.3,12.3,12.15,12.23,3100,1.8701927308224,1.8701927308224,1.84738550239774,1.85954935755756,20388.2730221247,0.0,1.0
2009-03-05,11.93,12.37,11.93,12.24,2200,1.81393490070823,1.88083610408724,1.81393490070823,1.86106983945254,14469.0969834433,0.0,1.0
2009-03-06,12.0,12.14,11.99,12.14,6600,1.82457827397307,1.84586502050276,1.8230577920781,1.84586502050276,43407.29095033,0.0,1.0
2009-03-09,11.81,11.9,11.78,11.89,4300,1.7956891179685,1.8093734550233,1.79112767228357,1.80785297312832,28280.5077403665,0.0,1.0
2009-03-10,11.6,11.8,11.43,11.8,44500,1.76375899817397,1.79416863607352,1.73791080595935,1.79416863607352,292670.370801467,0.0,1.0
2009-03-11,11.62,11.62,11.62,11.62,300,1.76679996196393,1.76679996196393,1.76679996196393,1.76679996196393,1973.05867956045,0.0,1.0
2009-03-12,11.67,11.7,11.59,11.59,9500,1.77440237143881,1.77896381712375,1.76223851627899,1.76223851627899,62480.1915194144,0.0,1.0
2009-03-13,11.73,11.84,11.73,11.84,1600,1.78352526280868,1.80025056365343,1.78352526280868,1.80025056365343,10522.9796243224,0.0,1.0
2009-03-16,12.06,12.14,12.01,12.01,800,1.83370116534294,1.84586502050276,1.82609875586805,1.82609875586805,5261.4898121612,0.0,1.0
2009-03-17,12.2,12.2,12.1,12.1,3100,1.85498791187262,1.85498791187262,1.83978309292285,1.83978309292285,20388.2730221247,0.0,1.0
2009-03-18,12.44,12.44,12.17,12.28,6700,1.89147947735209,1.89147947735209,1.85042646618769,1.86715176703245,44064.97717685,0.0,1.0
2009-03-19,12.52,12.76,12.37,12.76,13700,1.90364333251191,1.94013489799137,1.88083610408724,1.94013489799137,90103.0130332605,0.0,1.0
2009-03-20,12.6,12.6,12.25,12.53,7000,1.91580718767173,1.91580718767173,1.86259032134751,1.90516381440688,46038.0358564105,0.0,1.0
2009-03-23,12.77,12.77,12.57,12.64,8000,1.94165537988635,1.94165537988635,1.91124574198679,1.92188911525164,52614.8981216119,0.0,1.0
2009-03-24,12.8,12.87,12.71,12.71,3500,1.94621682557128,1.95686019883612,1.93253248851648,1.93253248851648,23019.0179282052,0.0,1.0
2009-03-25,12.79,12.85,12.74,12.78,3600,1.9446963436763,1.95381923504617,1.93709393420141,1.94317586178132,23676.7041547254,0.0,1.0
2009-03-26,12.97,13.01,12.89,12.97,12500,1.9720650177859,1.97814694536581,1.95990116262608,1.9720650177859,82210.7783150187,0.0,1.0
2009-03-27,12.81,12.83,12.81,12.83,800,1.94773730746626,1.95077827125621,1.94773730746626,1.95077827125621,5261.48981216119,0.0,1.0
2009-03-30,12.43,12.81,12.43,12.81,4000,1.88995899545711,1.94773730746626,1.88995899545711,1.94773730746626,26307.449060806,0.0,1.0
2009-03-31,12.51,12.51,12.38,12.39,5400,1.90212285061693,1.90212285061693,1.88235658598222,1.8838770678772,35515.0562320881,0.0,1.0
2009-04-01,12.57,12.57,12.48,12.48,1400,1.91124574198679,1.91124574198679,1.897561404932,1.897561404932,9207.60717128213,0.0,1.0
2009-04-02,12.5,12.62,12.4,12.62,6400,1.90060236872195,1.91884815146168,1.88539754977218,1.91884815146168,42091.9184972897,0.0,1.0
2009-04-03,12.42,12.78,12.42,12.78,2400,1.88843851356213,1.94317586178132,1.88843851356213,1.94317586178132,15784.4694364836,0.0,1.0
2009-04-06,12.45,12.54,12.44,12.5,5000,1.89299995924706,1.90668429630186,1.89147947735209,1.90060236872195,32884.3113260076,0.0,1.0
2009-04-07,12.28,12.4,12.26,12.32,6900,1.86715176703245,1.88539754977218,1.86411080324249,1.87323369461236,45380.3496298903,0.0,1.0
2009-04-08,12.24,12.47,12.19,12.47,4400,1.86106983945254,1.89604092303702,1.85346742997765,1.89604092303702,28938.1939668865,0.0,1.0
2009-04-09,12.44,12.58,12.39,12.42,16900,1.89147947735209,1.91276622388177,1.8838770678772,1.88843851356213,111148.972281905,0.0,1.0
2009-04-13,12.49,12.5,12.39,12.39,9900,1.89908188682697,1.90060236872195,1.8838770678772,1.8838770678772,65110.936425495,0.0,1.0
2009-04-14,12.59,12.61,12.54,12.61,700,1.91428670577675,1.9173276695667,1.90668429630186,1.9173276695667,4603.80358564105,0.0,1.0
2009-04-15,12.62,12.7,12.62,12.64,2700,1.91884815146168,1.9310120066215,1.91884815146168,1.92188911525164,17757.5281160441,0.0,1.0
2009-04-16,12.62,12.82,12.62,12.81,2800,1.91884815146168,1.94925778936123,1.91884815146168,1.94773730746626,18415.2143425642,0.0,1.0
2009-04-17,12.7,12.7,12.61,12.61,4000,1.9310120066215,1.9310120066215,1.9173276695667,1.9173276695667,26307.4490608061,0.0,1.0
2009-04-20,12.62,12.68,12.57,12.66,2400,1.91884815146168,1.92797104283155,1.91124574198679,1.92493007904159,15784.4694364836,0.0,1.0
2009-04-21,12.56,12.57,12.16,12.45,11100,1.90972526009182,1.91124574198679,1.84890598429271,1.89299995924706,73003.1711437366,0.0,1.0
2009-04-22,12.55,12.64,12.54,12.54,11900,1.90820477819684,1.92188911525164,1.90668429630186,1.90668429630186,78264.6609558979,0.0,1.0
2009-04-23,12.68,12.7,12.49,12.49,4000,1.92797104283155,1.9310120066215,1.89908188682697,1.89908188682697,26307.449060806,0.0,1.0
2009-04-24,12.95,12.95,12.82,12.83,2900,1.96902405399594,1.96902405399594,1.94925778936123,1.95077827125621,19072.9005690844,0.0,1.0
2009-04-27,12.81,12.93,12.73,12.93,9100,1.94773730746626,1.96598309020599,1.93557345230644,1.96598309020599,59849.4466133336,0.0,1.0
2009-04-28,12.92,12.92,12.61,12.61,3200,1.96446260831101,1.96446260831101,1.9173276695667,1.9173276695667,21045.9592486448,0.0,1.0
2009-04-29,13.16,13.16,12.99,12.99,3000,2.00095417379047,2.00095417379047,1.97510598157585,1.97510598157585,19730.5867956045,0.0,1.0
2009-04-30,13.24,13.38,13.18,13.18,26200,2.01311802895029,2.03440477547998,2.00399513758043,2.00399513758043,172313.79134828,0.0,1.0
2009-05-01,13.38,13.38,13.18,13.18,1700,2.03440477547998,2.03440477547998,2.00399513758043,2.00399513758043,11180.6658508425,0.0,1.0
2009-05-04,13.48,13.56,13.28,13.28,5000,2.04960959442975,2.06177344958957,2.0191999565302,2.0191999565302,32884.3113260076,0.0,1.0
2009-05-05,13.32,13.48,13.32,13.48,2100,2.02528188411011,2.04960959442975,2.02528188411011,2.04960959442975,13811.4107569232,0.0,1.0
2009-05-06,13.3,13.34,13.21,13.3,6200,2.02224092032016,2.02832284790007,2.00855658326536,2.02224092032016,40776.5460442493,0.0,1.0
2009-05-07,13.17,13.27,13.16,13.26,7900,2.00247465568545,2.01767947463522,2.00095417379047,2.01615899274025,51957.2118950918,0.0,1.0
2009-05-08,13.55,13.56,13.47,13.56,5000,2.0602529676946,2.06177344958957,2.04808911253478,2.06177344958957,32884.3113260075,0.0,1.0
2009-05-11,13.52,13.61,13.51,13.6,3300,2.05569152200966,2.06937585906446,2.05417104011469,2.06785537716948,21703.645475165,0.0,1.0
2009-05-12,13.51,13.59,13.51,13.59,2000,2.05417104011469,2.06633489527451,2.05417104011469,2.06633489527451,13153.724530403,0.0,1.0
2009-05-13,13.3,13.45,13.28,13.45,5300,2.02224092032016,2.04504814874482,2.0191999565302,2.04504814874482,34857.3700055679,0.0,1.0
2009-05-14,13.39,13.39,13.26,13.26,1900,2.03592525737495,2.03592525737495,2.01615899274025,2.01615899274025,12496.0383038829,0.0,1.0
2009-05-15,13.31,13.39,13.21,13.39,7400,2.02376140221513,2.03592525737495,2.00855658326536,2.03592525737495,48668.7807624912,0.0,1.0
2009-05-18,13.31,13.31,13.31,13.31,56138,2.02376140221513,2.02376140221513,2.02376140221513,2.02376140221513,369211.893843883,0.0,1.0
2009-05-19,13.6,13.65,13.52,13.56,6200,2.06785537716948,2.07545778664437,2.05569152200966,2.06177344958957,40776.5460442494,0.0,1.0
2009-05-20,13.78,13.81,13.63,13.81,9400,2.09522405127908,2.09978549696401,2.07241682285442,2.09978549696401,61822.5052928941,0.0,1.0
2009-05-21,13.74,13.75,13.73,13.73,1500,2.08914212369917,2.09066260559415,2.08762164180419,2.08762164180419,9865.29339780225,0.0,1.0
2009-05-22,13.8,13.88,13.74,13.79,6300,2.09826501506903,2.11042887022886,2.08914212369917,2.09674453317406,41434.2322707696,0.0,1.0
2009-05-26,13.56,13.77,13.56,13.62,4700,2.06177344958957,2.0937035693841,2.06177344958957,2.07089634095944,30911.2526464471,0.0,1.0
2009-05-27,13.7,13.92,13.7,13.92,8300,2.08306019611926,2.11651079780877,2.08306019611926,2.11651079780877,54587.9568011725,0.0,1.0
2009-05-28,13.9,13.9,13.79,13.84,5200,2.11346983401881,2.11346983401881,2.09674453317406,2.10434694264894,34199.6837790478,0.0,1.0
2009-05-29,14.46,14.46,14.26,14.33,13300,2.19861682013755,2.19861682013755,2.168207182238,2.17885055550285,87472.2681271802,0.0,1.0
2009-06-01,14.33,14.55,14.13,14.55,13200,2.17885055550285,2.21230115719235,2.14844091760329,2.21230115719235,86814.5819006597,0.0,1.0
2009-06-02,14.35,14.4,14.27,14.27,11700,2.1818915192928,2.18949392876769,2.16972766413298,2.16972766413298,76949.2885028576,0.0,1.0
2009-06-03,14.0,14.28,14.0,14.17,2200,2.12867465296859,2.17124814602796,2.12867465296859,2.1545228451832,14469.0969834433,0.0,1.0
2009-06-04,14.37,14.37,14.11,14.11,3400,2.18493248308276,2.18493248308276,2.14539995381334,2.14539995381334,22361.3317016851,0.0,1.0
2009-06-05,13.99,14.18,13.94,14.03,11100,2.12715417107361,2.15604332707818,2.11955176159872,2.13323609865352,73003.1711437366,0.0,1.0
2009-06-08,13.89,14.1,13.88,14.1,8600,2.11194935212383,2.14387947191836,2.11042887022886,2.14387947191836,56561.015480733,0.0,1.0
2009-06-09,14.21,14.22,14.21,14.22,1300,2.16060477276311,2.16212525465809,2.16060477276311,2.16212525465809,8549.92094476197,0.0,1.0
2009-06-10,14.2,14.4,14.07,14.32,14400,2.15908429086814,2.18949392876769,2.13931802623343,2.17733007360787,94706.8166189015,0.0,1.0
2009-06-11,14.32,14.33,14.23,14.33,1400,2.17733007360787,2.17885055550285,2.16364573655307,2.17885055550285,9207.6071712821,0.0,1.0
2009-06-12,14.09,14.1,13.99,14.06,2800,2.14235899002338,2.14387947191836,2.12715417107361,2.13779754433845,18415.2143425642,0.0,1.0
2009-06-15,13.8,14.08,13.79,14.08,4500,2.09826501506903,2.14083850812841,2.09674453317406,2.14083850812841,29595.8801934068,0.0,1.0
2009-06-16,13.91,13.91,13.75,13.89,3400,2.11499031591379,2.11499031591379,2.09066260559415,2.11194935212383,22361.3317016851,0.0,1.0
2009-06-17,13.82,13.87,13.73,13.87,9200,2.10130597885899,2.10890838833388,2.08762164180419,2.10890838833388,60507.1328398538,0.0,1.0
2009-06-18,13.86,13.86,13.86,13.86,300,2.25943609593666,2.25943609593666,2.25943609593666,2.25943609593666,1840.28218699245,1.0,1.0
2009-06-19,14.09,14.13,13.8,13.83,9200,2.29693034572493,2.30345108481854,2.24965498729624,2.25454554161645,56435.3204011018,0.0,1.0
2009-06-22,13.78,13.94,13.66,13.94,2400,2.24639461774943,2.27247757412388,2.22683240046859,2.27247757412388,14722.2574959396,0.0,1.0
2009-06-23,13.67,13.75,13.63,13.75,7200,2.228462585242,2.24150406342922,2.22194184614839,2.24150406342922,44166.7724878188,0.0,1.0
2009-06-24,13.74,13.84,13.67,13.67,7200,2.23987387865582,2.25617572638985,2.228462585242,2.228462585242,44166.7724878189,0.0,1.0
2009-06-25,13.79,13.8,13.68,13.8,2400,2.24802480252283,2.24965498729624,2.2300927700154,2.24965498729624,14722.2574959397,0.0,1.0
2009-06-26,13.95,13.95,13.8,13.81,5400,2.27410775889728,2.27410775889728,2.24965498729624,2.25128517206964,33125.0793658642,0.0,1.0
2009-06-29,13.98,13.98,13.98,13.98,600,2.27899831321749,2.27899831321749,2.27899831321749,2.27899831321749,3680.56437398491,0.0,1.0
2009-06-30,13.66,14.06,13.66,13.95,2300,2.22683240046859,2.29203979140472,2.22683240046859,2.27410775889728,14108.8301002755,0.0,1.0
2009-07-01,13.7,13.7,13.7,13.7,300,2.23335313956221,2.23335313956221,2.23335313956221,2.23335313956221,1840.28218699245,0.0,1.0
2009-07-02,13.96,14.09,13.8,14.09,2100,2.27573794367069,2.29693034572493,2.24965498729624,2.29693034572493,12881.9753089472,0.0,1.0
2009-07-06,13.88,13.88,13.66,13.76,6100,2.26269646548346,2.26269646548346,2.22683240046859,2.24313424820263,37419.0711355133,0.0,1.0
2009-07-07,13.29,13.43,13.28,13.43,13600,2.16651556385268,2.18933815068032,2.16488537907928,2.18933815068032,83426.1258103246,0.0,1.0
2009-07-08,13.49,13.56,13.4,13.46,32200,2.19911925932074,2.21053055273456,2.18444759636011,2.19422870500053,197523.621403857,0.0,1.0
2009-07-09,13.41,13.69,13.38,13.68,11500,2.18607778113352,2.2317229547888,2.18118722681331,2.2300927700154,70544.1505013773,0.0,1.0
2009-07-10,13.76,13.76,13.37,13.37,9500,2.24313424820263,2.24313424820263,2.17955704203991,2.17955704203991,58275.6025880942,0.0,1.0
2009-07-13,13.98,13.98,13.76,13.76,5900,2.27899831321749,2.27899831321749,2.24313424820263,2.24313424820263,36192.216344185,0.0,1.0
2009-07-14,14.49,14.64,14.48,14.48,10700,2.36213773666105,2.3865905082621,2.36050755188765,2.36050755188765,65636.7313360642,0.0,1.0
2009-07-15,14.74,14.87,14.64,14.64,10900,2.40289235599613,2.42408475805037,2.3865905082621,2.3865905082621,66863.5861273924,0.0,1.0
2009-07-16,14.88,14.88,14.63,14.76,5500,2.42571494282377,2.42571494282377,2.38496032348869,2.40615272554293,33738.5067615283,0.0,1.0
2009-07-17,14.96,15.03,14.91,14.92,5000,2.43875642101099,2.45016771442482,2.43060549714398,2.43223568191738,30671.3697832076,0.0,1.0
2009-07-20,15.25,15.25,15.14,15.18,5000,2.48603177943968,2.48603177943968,2.46809974693225,2.47462048602586,30671.3697832076,0.0,1.0
2009-07-21,14.79,15.47,14.79,15.47,4800,2.41104327986314,2.52189584445455,2.41104327986314,2.52189584445455,29444.5149918793,0.0,1.0
2009-07-22,14.77,14.9,14.77,14.78,11400,2.40778291031634,2.42897531237058,2.40778291031634,2.40941309508974,69930.7231057131,0.0,1.0
2009-07-23,15.0,15.07,14.93,14.93,7100,2.44527716010461,2.45668845351843,2.43386586669078,2.43386586669078,43553.3450921547,0.0,1.0
2009-07-24,15.26,15.26,14.98,15.0,8000,2.48766196421309,2.48766196421309,2.4420167905578,2.44527716010461,49074.191653132,0.0,1.0
2009-07-27,15.54,15.58,15.34,15.43,8700,2.53330713786837,2.53982787696198,2.50070344240031,2.51537510536094,53368.1834227812,0.0,1.0
2009-07-28,15.82,15.82,15.5,15.58,8500,2.57895231152366,2.57895231152366,2.52678639877476,2.53982787696198,52141.3286314528,0.0,1.0
2009-07-29,15.52,15.74,15.52,15.74,2600,2.53004676832157,2.56591083333643,2.53004676832157,2.56591083333643,15949.1122872679,0.0,1.0
2009-07-30,15.73,15.91,15.73,15.91,20100,2.56428064856303,2.59362397448429,2.56428064856303,2.59362397448429,123298.906528494,0.0,1.0
2009-07-31,16.06,16.06,15.76,15.76,8100,2.61807674608533,2.61807674608533,2.56917120288324,2.56917120288324,49687.6190487963,0.0,1.0
2009-08-03,16.06,16.06,16.06,16.06,164177,2.61807674608533,2.61807674608533,2.61807674608533,2.61807674608533,1007106.69537953,0.0,1.0
2009-08-04,16.06,16.22,16.03,16.22,6000,2.61807674608533,2.64415970245978,2.61318619176512,2.64415970245978,36805.6437398491,0.0,1.0
2009-08-05,16.1,16.1,15.85,16.03,9300,2.62459748517894,2.62459748517894,2.58384286584387,2.61318619176512,57048.7477967661,0.0,1.0
2009-08-06,15.93,16.12,15.92,16.12,3100,2.59688434403109,2.62785785472575,2.59525415925769,2.62785785472575,19016.2492655887,0.0,1.0
2009-08-07,15.85,15.87,15.75,15.8,17100,2.58384286584387,2.58710323539067,2.56754101810984,2.57569194197685,104896.08465857,0.0,1.0
2009-08-10,15.83,16.03,15.83,15.89,21900,2.58058249629706,2.61318619176512,2.58058249629706,2.59036360493748,134340.599650449,0.0,1.0
2009-08-11,15.62,15.87,15.54,15.85,8900,2.5463486160556,2.58710323539067,2.53330713786837,2.58384286584387,54595.0382141094,0.0,1.0
2009-08-12,16.22,16.35,15.72,15.72,13800,2.64415970245978,2.66535210451402,2.56265046378963,2.56265046378963,84652.9806016529,0.0,1.0
2009-08-13,16.2,16.35,16.1,16.35,5800,2.64089933291297,2.66535210451402,2.62459748517894,2.66535210451402,35578.7889485208,0.0,1.0
2009-08-14,16.02,16.29,15.86,16.29,7600,2.61155600699172,2.6555709958736,2.58547305061727,2.6555709958736,46620.4820704755,0.0,1.0
2009-08-17,15.84,15.92,15.55,15.92,15000,2.58221268107046,2.59525415925769,2.53493732264178,2.59525415925769,92014.1093496228,0.0,1.0
2009-08-18,16.07,16.08,15.91,15.93,6700,2.61970693085873,2.62133711563214,2.59362397448429,2.59688434403109,41099.6355094982,0.0,1.0
2009-08-19,15.97,16.1,15.93,15.93,3800,2.6034050831247,2.62459748517894,2.59688434403109,2.59688434403109,23310.2410352378,0.0,1.0
2009-08-20,16.25,16.27,16.03,16.03,2700,2.64905025677999,2.6523106263268,2.61318619176512,2.61318619176512,16562.5396829321,0.0,1.0
2009-08-21,16.3,16.43,16.27,16.37,2800,2.65720118064701,2.67839358270125,2.6523106263268,2.66861247406083,17175.9670785962,0.0,1.0
2009-08-24,16.41,16.54,16.19,16.41,7500,2.67513321315444,2.69632561520868,2.63926914813957,2.67513321315444,46007.0546748113,0.0,1.0
2009-08-25,16.3,16.41,16.27,16.4,8300,2.65720118064701,2.67513321315444,2.6523106263268,2.67350302838104,50914.4738401245,0.0,1.0
2009-08-26,16.35,16.36,16.18,16.36,21700,2.66535210451402,2.66698228928742,2.63763896336617,2.66698228928742,133113.744859121,0.0,1.0
2009-08-27,16.42,16.44,16.23,16.33,11400,2.67676339792784,2.68002376747465,2.64578988723318,2.66209173496721,69930.7231057133,0.0,1.0
2009-08-28,16.28,16.59,16.28,16.5,3100,2.6539408111002,2.70447653907569,2.6539408111002,2.68980487611507,19016.2492655887,0.0,1.0
2009-08-31,16.23,16.24,16.17,16.22,2200,2.64578988723318,2.64742007200659,2.63600877859277,2.64415970245978,13495.4027046113,0.0,1.0
2009-09-01,15.86,16.3,15.86,16.28,5300,2.58547305061727,2.65720118064701,2.58547305061727,2.6539408111002,32511.6519702,0.0,1.0
2009-09-02,15.76,16.17,15.76,16.17,6200,2.56917120288324,2.63600877859277,2.56917120288324,2.63600877859277,38032.4985311774,0.0,1.0
2009-09-03,16.19,16.19,15.81,15.81,6800,2.63926914813957,2.63926914813957,2.57732212675025,2.57732212675025,41713.0629051623,0.0,1.0
2009-09-04,16.29,16.47,16.17,16.17,3100,2.6555709958736,2.68491432179486,2.63600877859277,2.63600877859277,19016.2492655887,0.0,1.0
2009-09-08,16.32,16.57,16.27,16.55,5000,2.66046155019381,2.70121616952889,2.6523106263268,2.69795579998208,30671.3697832076,0.0,1.0
2009-09-09,16.19,16.48,16.18,16.43,5500,2.63926914813957,2.68654450656826,2.63763896336617,2.67839358270125,33738.5067615283,0.0,1.0
2009-09-10,16.17,16.36,16.16,16.36,2900,2.63600877859277,2.66698228928742,2.63437859381936,2.66698228928742,17789.3944742604,0.0,1.0
2009-09-11,15.96,16.25,15.85,15.97,8500,2.6017748983513,2.64905025677999,2.58384286584387,2.6034050831247,52141.3286314529,0.0,1.0
2009-09-14,15.7,15.9,15.69,15.82,16100,2.55939009424282,2.59199378971088,2.55775990946942,2.57895231152366,98761.8107019284,0.0,1.0
2009-09-15,15.86,15.95,15.76,15.84,28500,2.58547305061727,2.6001447135779,2.56917120288324,2.58221268107046,174826.807764283,0.0,1.0
2009-09-16,16.0,16.3,15.97,16.25,15100,2.60829563744491,2.65720118064701,2.6034050831247,2.64905025677999,92627.5367452869,0.0,1.0
2009-09-17,16.07,16.16,15.99,16.12,3900,2.61970693085873,2.63437859381936,2.60666545267151,2.62785785472575,23923.6684309019,0.0,1.0
2009-09-18,16.22,16.39,15.94,16.06,4200,2.64415970245978,2.67187284360763,2.59851452880449,2.61807674608533,25763.9506178944,0.0,1.0
2009-09-21,16.56,16.56,16.13,16.17,1400,2.69958598475549,2.69958598475549,2.62948803949915,2.63600877859277,8587.9835392981,0.0,1.0
2009-09-22,16.7,16.76,16.63,16.71,2400,2.72240857158313,2.73218968022355,2.71099727816931,2.72403875635653,14722.2574959396,0.0,1.0
2009-09-23,16.77,16.79,16.75,16.77,2500,2.73381986499695,2.73708023454376,2.73055949545014,2.73381986499695,15335.6848916038,0.0,1.0
2009-09-24,16.29,16.76,16.05,16.76,9300,2.6555709958736,2.73218968022355,2.61644656131193,2.73218968022355,57048.7477967661,0.0,1.0
2009-09-25,16.11,16.31,16.1,16.31,1400,2.62622766995235,2.65883136542041,2.62459748517894,2.65883136542041,8587.9835392981,0.0,1.0
2009-09-28,16.34,16.34,16.27,16.27,2800,2.66372191974062,2.66372191974062,2.6523106263268,2.6523106263268,17175.9670785962,0.0,1.0
2009-09-29,16.28,16.28,16.21,16.28,4500,2.6539408111002,2.6539408111002,2.64252951768638,2.6539408111002,27604.2328048868,0.0,1.0
2009-09-30,16.52,16.57,16.42,16.42,1200,2.69306524566187,2.70121616952889,2.67676339792784,2.67676339792784,7361.12874796982,0.0,1.0
2009-10-01,16.39,16.67,16.33,16.67,5200,2.67187284360763,2.71751801726292,2.66209173496721,2.71751801726292,31898.2245745359,0.0,1.0
2009-10-02,16.32,16.37,16.21,16.33,3700,2.66046155019381,2.66861247406083,2.64252951768638,2.66209173496721,22696.8136395736,0.0,1.0
2009-10-05,16.95,16.95,16.55,16.55,2900,2.7631631909182,2.7631631909182,2.69795579998208,2.69795579998208,17789.3944742604,0.0,1.0
2009-10-06,17.23,17.46,17.18,17.29,4600,2.80880836457349,2.84630261436176,2.80065744070648,2.81858947321391,28217.660200551,0.0,1.0
2009-10-07,17.23,17.3,17.23,17.3,400,2.80880836457349,2.82021965798731,2.80880836457349,2.82021965798731,2453.70958265661,0.0,1.0
2009-10-08,17.79,17.93,17.35,17.35,6200,2.90009871188406,2.92292129871171,2.82837058185433,2.82837058185433,38032.4985311774,0.0,1.0
2009-10-09,17.9,18.06,17.9,18.03,3000,2.9180307443915,2.94411370076595,2.9180307443915,2.93922314644574,18402.8218699245,0.0,1.0
2009-10-12,17.9,17.9,17.9,17.9,57901,2.9180307443915,2.9180307443915,2.9180307443915,2.9180307443915,355180.5963635,0.0,1.0
2009-10-13,17.95,18.13,17.89,18.03,18100,2.92618166825851,2.95552499417977,2.91640055961809,2.93922314644574,111030.358615211,0.0,1.0
2009-10-14,17.93,18.17,17.7,18.13,11300,2.92292129871171,2.96204573327338,2.88542704892344,2.95552499417977,69317.295710049,0.0,1.0
2009-10-15,17.7,17.89,17.56,17.89,5500,2.88542704892344,2.91640055961809,2.86260446209579,2.91640055961809,33738.5067615283,0.0,1.0
2009-10-16,17.71,17.74,17.62,17.68,10400,2.88705723369684,2.89194778801705,2.87238557073621,2.88216667937663,63796.4491490717,0.0,1.0
2009-10-19,17.97,18.06,17.62,17.67,26600,2.92944203780532,2.94411370076595,2.87238557073621,2.88053649460323,163171.687246664,0.0,1.0
2009-10-20,17.51,17.99,17.51,17.99,8000,2.85445353822878,2.93270240735212,2.85445353822878,2.93270240735212,49074.191653132,0.0,1.0
2009-10-21,17.57,17.79,17.57,17.61,3500,2.8642346468692,2.90009871188406,2.8642346468692,2.87075538596281,21469.9588482453,0.0,1.0
2009-10-22,17.55,17.61,17.5,17.54,4200,2.86097427732239,2.87075538596281,2.85282335345537,2.85934409254899,25763.9506178943,0.0,1.0
2009-10-23,17.46,17.53,17.45,17.48,6000,2.84630261436176,2.85771390777558,2.84467242958836,2.84956298390857,36805.6437398491,0.0,1.0
2009-10-26,17.14,17.5,16.98,17.48,23700,2.79413670161286,2.85282335345537,2.76805374523841,2.84956298390857,145382.292772404,0.0,1.0
2009-10-27,17.1,17.3,17.1,17.27,15400,2.78761596251925,2.82021965798731,2.78761596251925,2.8153291036671,94467.8189322793,0.0,1.0
2009-10-28,16.62,17.1,16.49,16.88,17000,2.7093670933959,2.78761596251925,2.68817469134166,2.75175189750438,104282.657262906,0.0,1.0
2009-10-29,17.17,17.27,16.59,16.7,8000,2.79902725593307,2.8153291036671,2.70447653907569,2.72240857158313,49074.1916531321,0.0,1.0
2009-10-30,16.93,17.07,16.93,16.97,2800,2.7599028213714,2.78272540819904,2.7599028213714,2.76642356046501,17175.9670785962,0.0,1.0
2009-11-02,16.87,17.16,16.87,17.08,8900,2.75012171273098,2.79739707115967,2.75012171273098,2.78435559297244,54595.0382141095,0.0,1.0
2009-11-03,17.05,17.25,16.7,16.76,29600,2.77946503865224,2.8120687341203,2.72240857158313,2.73218968022355,181574.509116588,0.0,1.0
2009-11-04,17.25,17.25,17.08,17.21,2600,2.8120687341203,2.8120687341203,2.78435559297244,2.80554799502668,15949.1122872679,0.0,1.0
2009-11-05,17.3,17.69,16.82,17.19,35800,2.82021965798731,2.88379686415003,2.74197078886397,2.80228762547988,219607.007647766,0.0,1.0
2009-11-06,17.18,17.31,17.0,17.11,7400,2.80065744070648,2.82184984276072,2.77131411478522,2.78924614729265,45393.6272791471,0.0,1.0
2009-11-09,17.39,17.47,17.39,17.47,3400,2.83489132094794,2.84793279913516,2.83489132094794,2.84793279913516,20856.5314525811,0.0,1.0
2009-11-10,17.46,17.53,17.4,17.46,11600,2.84630261436176,2.85771390777558,2.83652150572134,2.84630261436176,71157.5778970416,0.0,1.0
2009-11-11,17.49,17.49,17.44,17.46,4800,2.85119316868197,2.85119316868197,2.84304224481496,2.84630261436176,29444.5149918793,0.0,1.0
2009-11-12,17.34,17.54,17.25,17.53,4100,2.82674039708092,2.85934409254899,2.8120687341203,2.85771390777558,25150.5232222302,0.0,1.0
2009-11-13,17.33,17.34,17.26,17.34,8600,2.82511021230752,2.82674039708092,2.8136989188937,2.82674039708092,52754.756027117,0.0,1.0
2009-11-16,17.4,17.54,17.36,17.37,5500,2.83652150572134,2.85934409254899,2.83000076662773,2.83163095140113,33738.5067615283,0.0,1.0
2009-11-17,17.65,17.72,17.4,17.42,7800,2.87727612505642,2.88868741847024,2.83652150572134,2.83978187526815,47847.3368618038,0.0,1.0
2009-11-18,17.77,17.92,17.71,17.79,26100,2.89683834233726,2.9212911139383,2.88705723369684,2.90009871188406,160104.550268343,0.0,1.0
2009-11-19,17.33,17.44,17.32,17.39,11500,2.82511021230752,2.84304224481496,2.82348002753412,2.83489132094794,70544.1505013774,0.0,1.0
2009-11-20,17.27,17.32,17.22,17.29,8100,2.8153291036671,2.82348002753412,2.80717817980009,2.81858947321391,49687.6190487963,0.0,1.0
2009-11-23,17.45,17.55,17.45,17.52,9400,2.84467242958836,2.86097427732239,2.84467242958836,2.85608372300218,57662.1751924302,0.0,1.0
2009-11-24,17.34,17.44,17.21,17.23,5000,2.82674039708092,2.84304224481496,2.80554799502668,2.80880836457349,30671.3697832076,0.0,1.0
2009-11-25,17.58,17.64,17.58,17.64,27800,2.8658648316426,2.87564594028302,2.8658648316426,2.87564594028302,170532.815994634,0.0,1.0
2009-11-27,17.75,17.75,17.65,17.65,1600,2.89357797279045,2.89357797279045,2.87727612505642,2.87727612505642,9814.83833062642,0.0,1.0
2009-11-30,18.09,18.13,17.92,17.94,8300,2.94900425508615,2.95552499417977,2.9212911139383,2.92455148348511,50914.4738401246,0.0,1.0
2009-12-01,18.17,18.29,18.17,18.29,6200,2.96204573327338,2.98160795055422,2.96204573327338,2.98160795055422,38032.4985311774,0.0,1.0
2009-12-02,17.95,18.18,17.85,18.14,2700,2.92618166825851,2.96367591804678,2.90987982052448,2.95715517895317,16562.5396829321,0.0,1.0
2009-12-03,17.88,18.05,17.85,17.87,7100,2.91477037484469,2.94248351599254,2.90987982052448,2.91314019007129,43553.3450921547,0.0,1.0
2009-12-04,17.82,18.06,17.8,17.99,6400,2.90498926620427,2.94411370076595,2.90172889665747,2.93270240735212,39259.3533225057,0.0,1.0
2009-12-07,17.81,18.04,17.81,18.04,6600,2.90335908143087,2.94085333121914,2.90335908143087,2.94085333121914,40486.208113834,0.0,1.0
2009-12-08,17.54,17.83,17.41,17.68,17400,2.85934409254899,2.90661945097767,2.83815169049475,2.88216667937663,106736.366845562,0.0,1.0
2009-12-09,17.75,17.8,17.67,17.67,1000,2.89357797279045,2.90172889665747,2.88053649460323,2.88053649460323,6134.27395664151,0.0,1.0
2009-12-10,18.0,18.0,17.92,17.97,3200,2.93433259212553,2.93433259212553,2.9212911139383,2.92944203780532,19629.6766612528,0.0,1.0
2009-12-11,17.95,18.01,17.95,18.01,1200,2.92618166825851,2.93596277689893,2.92618166825851,2.93596277689893,7361.12874796982,0.0,1.0
2009-12-14,18.52,18.52,18.25,18.25,2400,3.01910220034249,3.01910220034249,2.9750872114606,2.9750872114606,14722.2574959396,0.0,1.0
2009-12-15,18.33,18.43,18.33,18.43,1000,2.98812868964783,3.00443053738186,2.98812868964783,3.00443053738186,6134.27395664151,0.0,1.0
2009-12-16,18.41,18.5,18.41,18.47,3000,3.16418864517536,3.17965724800349,3.16418864517536,3.17450104706078,17454.7115211391,1.0,1.0
2009-12-17,18.65,18.65,18.28,18.28,2400,3.20543825271703,3.20543825271703,3.14184510775696,3.14184510775696,13963.7692169113,0.0,1.0
2009-12-18,18.27,18.54,18.27,18.54,6400,3.14012637410939,3.18653218259376,3.14012637410939,3.18653218259376,37236.7179117635,0.0,1.0
2009-12-21,18.11,18.12,17.99,18.05,4100,3.11262663574828,3.11434536939585,3.09200183197744,3.10231423386286,23854.7724122235,0.0,1.0
2009-12-22,18.15,18.23,18.1,18.11,3600,3.11950157033855,3.13325143951911,3.11090790210071,3.11262663574828,20945.653825367,0.0,1.0
2009-12-23,18.39,18.47,18.39,18.46,900,3.16075117788022,3.17450104706078,3.16075117788022,3.17278231341321,5236.41345634174,0.0,1.0
2009-12-24,18.41,18.48,18.39,18.44,1400,3.16418864517536,3.17621978070835,3.16075117788022,3.16934484611807,8145.53204319827,0.0,1.0
2009-12-28,18.41,18.41,18.41,18.41,144859,3.16418864517536,3.16418864517536,3.16418864517536,3.16418864517536,842824.018746898,0.0,1.0
2009-12-29,18.49,18.52,18.35,18.52,7000,3.17793851435592,3.18309471529862,3.15387624328994,3.18309471529862,40727.6602159913,0.0,1.0
2009-12-30,18.17,18.4,18.17,18.4,8400,3.12293903763369,3.16246991152779,3.12293903763369,3.16246991152779,48873.1922591896,0.0,1.0
2009-12-31,18.3,18.3,18.16,18.27,1300,3.1452825750521,3.1452825750521,3.12122030398612,3.14012637410939,7563.70832582695,0.0,1.0
2010-01-04,18.45,18.59,18.42,18.54,6700,3.17106357976564,3.19512585083161,3.16590737882293,3.18653218259376,38982.1890638774,0.0,1.0
2010-01-05,18.46,18.52,18.44,18.44,700,3.17278231341321,3.18309471529862,3.16934484611807,3.16934484611807,4072.76602159913,0.0,1.0
2010-01-06,18.58,18.64,18.53,18.56,5300,3.19340711718404,3.20371951906946,3.18481344894619,3.1899696498889,30836.6570206792,0.0,1.0
2010-01-07,18.5,18.59,18.5,18.58,700,3.17965724800349,3.19512585083161,3.17965724800349,3.19340711718404,4072.76602159913,0.0,1.0
2010-01-08,18.64,18.64,18.51,18.58,2700,3.20371951906946,3.20371951906946,3.18137598165106,3.19340711718404,15709.2403690252,0.0,1.0
2010-01-11,18.67,18.68,18.52,18.63,5200,3.20887572001217,3.21059445365974,3.18309471529862,3.20200078542189,30254.8333033078,0.0,1.0
2010-01-12,18.45,18.52,18.39,18.52,10800,3.17106357976564,3.18309471529862,3.16075117788022,3.18309471529862,62836.9614761009,0.0,1.0
2010-01-13,18.67,18.67,18.52,18.54,3200,3.20887572001217,3.20887572001217,3.18309471529862,3.18653218259376,18618.3589558817,0.0,1.0
2010-01-14,18.82,18.86,18.7,18.7,1300,3.23465672472571,3.24153165931599,3.21403192095487,3.21403192095487,7563.70832582695,0.0,1.0
2010-01-15,19.1,19.1,18.75,18.8,1600,3.28278126685765,3.28278126685765,3.22262558919272,3.23121925743057,9309.17947794088,0.0,1.0
2010-01-19,19.21,19.4,19.14,19.14,7500,3.30168733698092,3.33434327628474,3.28965620144793,3.28965620144793,43636.7788028478,0.0,1.0
2010-01-20,19.24,19.24,18.97,19.1,6600,3.30684353792362,3.30684353792362,3.26043772943925,3.28278126685765,38400.3653465062,0.0,1.0
2010-01-21,18.83,19.0,18.83,18.93,1900,3.23637545837328,3.26559393038196,3.23637545837328,3.25356279484897,11054.6506300548,0.0,1.0
2010-01-22,18.82,18.86,18.49,18.73,3500,3.23465672472571,3.24153165931599,3.17793851435592,3.21918812189758,20363.8301079956,0.0,1.0
2010-01-25,18.77,18.9,18.65,18.86,2000,3.22606305648786,3.24840659390626,3.20543825271703,3.24153165931599,11636.4743474261,0.0,1.0
2010-01-26,18.7,18.75,18.66,18.67,1000,3.21403192095487,3.22262558919272,3.2071569863646,3.20887572001217,5818.23717371305,0.0,1.0
2010-01-27,18.21,18.21,18.15,18.15,500,4.82586050751887,4.82586050751887,4.80995981391914,4.80995981391914,1886.71014958142,9.868001,1.0
2010-01-28,18.2,18.22,18.14,18.21,2700,4.82321039191892,4.82851062311883,4.80730969831918,4.82586050751887,10188.2348077397,0.0,1.0
2010-01-29,18.17,18.46,18.17,18.36,4800,4.81526004511905,4.89211339751776,4.81526004511905,4.8656122415182,18112.4174359816,0.0,1.0
2010-02-01,18.51,18.51,18.2,18.2,1300,4.90536397551753,4.90536397551753,4.82321039191892,4.82321039191892,4905.4463889117,0.0,1.0
2010-02-02,18.85,18.88,18.5,18.5,3900,4.99546790591602,5.00341825271589,4.90271385991758,4.90271385991758,14716.3391667351,0.0,1.0
2010-02-03,18.75,18.88,18.72,18.88,3900,4.96896674991646,5.00341825271589,4.9610164031166,5.00341825271589,14716.3391667351,0.0,1.0
2010-02-04,18.19,18.38,18.04,18.27,10100,4.82056027631896,4.87091247271811,4.78080854231963,4.8417612011186,38111.5450215447,0.0,1.0
2010-02-05,18.51,18.51,17.99,18.13,11900,4.90536397551753,4.90536397551753,4.76755796431985,4.80465958271923,44903.7015600379,0.0,1.0
2010-02-08,18.75,18.85,18.73,18.84,1400,4.96896674991646,4.99546790591602,4.96366651871655,4.99281779031606,5282.78841882798,0.0,1.0
2010-02-09,18.91,18.91,18.75,18.75,1100,5.01136859951575,5.01136859951575,4.96896674991646,4.96896674991646,4150.76232907913,0.0,1.0
2010-02-10,19.08,19.26,18.93,19.15,4600,5.05642056471499,5.10412264551419,5.01666883071566,5.07497137391468,17357.7333761491,0.0,1.0
2010-02-11,19.28,19.34,19.24,19.24,2100,5.1094228767141,5.12532357031384,5.09882241431428,5.09882241431428,7924.18262824197,0.0,1.0
2010-02-12,19.4,19.4,19.26,19.31,4500,5.14122426391357,5.14122426391357,5.10412264551419,5.11737322351397,16980.3913462328,0.0,1.0
2010-02-16,19.87,19.9,19.49,19.52,3400,5.26577969711148,5.27373004391134,5.16507530431317,5.17302565111303,12829.6290171536,0.0,1.0
2010-02-17,20.35,20.53,19.9,19.9,3800,5.39298524590934,5.44068732670854,5.27373004391134,5.27373004391134,14338.9971368188,0.0,1.0
2010-02-18,19.92,20.34,19.9,20.33,13600,5.27903027511125,5.39033513030938,5.27373004391134,5.38768501470943,51318.5160686147,0.0,1.0
2010-02-19,20.08,20.1,19.85,19.89,8200,5.32143212471054,5.32673235591045,5.26047946591156,5.27107992831139,30942.0464531353,0.0,1.0
2010-02-22,19.68,20.16,19.68,20.1,22200,5.21542750071232,5.34263304951018,5.21542750071232,5.32673235591045,83769.9306414151,0.0,1.0
2010-02-23,19.15,19.66,19.05,19.61,21100,5.07497137391468,5.21012726951241,5.04847021791513,5.19687669151263,79619.168312336,0.0,1.0
2010-02-24,19.01,19.09,18.9,19.06,8400,5.03786975551531,5.05907068031495,5.0087184839158,5.05112033351508,31696.7305129679,0.0,1.0
2010-02-25,19.01,19.18,18.86,18.89,6500,5.03786975551531,5.08292172071455,4.99811802151597,5.00606836831584,24527.2319445585,0.0,1.0
2010-02-26,19.15,19.15,18.93,19.15,13900,5.07497137391468,5.07497137391468,5.01666883071566,5.07497137391468,52450.5421583635,0.0,1.0
2010-03-01,19.55,19.57,19.3,19.3,2800,5.1809759979129,5.18627622911281,5.11472310791402,5.11472310791402,10565.576837656,0.0,1.0
2010-03-02,19.87,19.91,19.57,19.8,2300,5.26577969711148,5.2763801595113,5.18627622911281,5.24722888791179,8678.86668807453,0.0,1.0
2010-03-03,20.28,20.32,19.82,19.82,7300,5.37443443670965,5.38503489910947,5.2525291191117,5.2525291191117,27545.9681838887,0.0,1.0
2010-03-04,20.3,20.35,20.28,20.32,2100,5.37973466790956,5.39298524590934,5.37443443670965,5.38503489910947,7924.18262824197,0.0,1.0
2010-03-05,20.81,20.81,20.52,20.71,2500,5.51489056350729,5.51489056350729,5.43803721110858,5.48838940750773,9433.5507479071,0.0,1.0
2010-03-08,20.78,21.03,20.68,21.03,2600,5.50694021670742,5.57319310670631,5.48043906070787,5.57319310670631,9810.89277782339,0.0,1.0
2010-03-09,20.6,20.73,20.51,20.73,3800,5.45923813590822,5.49368963870764,5.43538709550862,5.49368963870764,14338.9971368188,0.0,1.0
2010-03-10,20.5,20.52,20.43,20.43,2200,5.43273697990867,5.43803721110858,5.41418617070898,5.41418617070898,8301.52465815825,0.0,1.0
2010-03-11,20.53,20.53,20.11,20.5,1600,5.44068732670854,5.44068732670854,5.32938247151041,5.43273697990867,6037.47247866054,0.0,1.0
2010-03-12,20.49,20.62,20.49,20.62,8000,5.43008686430871,5.46453836710813,5.43008686430871,5.46453836710813,30187.3623933027,0.0,1.0
2010-03-15,20.47,20.67,20.42,20.45,3600,5.4247866331088,5.47778894510791,5.41153605510903,5.41948640190889,13584.3130769862,0.0,1.0
2010-03-16,20.71,20.71,20.65,20.65,900,5.48838940750773,5.48838940750773,5.472488713908,5.472488713908,3396.07826924656,0.0,1.0
2010-03-17,20.77,20.81,20.76,20.77,4400,5.50429010110747,5.51489056350729,5.50163998550751,5.50429010110747,16603.0493163165,0.0,1.0
2010-03-18,20.74,20.75,20.74,20.75,200,5.4963397543076,5.49898986990755,5.4963397543076,5.49898986990755,754.684059832568,0.0,1.0
2010-03-19,20.32,20.75,20.26,20.74,4600,5.38503489910947,5.49898986990755,5.36913420550974,5.4963397543076,17357.7333761491,0.0,1.0
2010-03-22,20.42,20.52,20.42,20.5,6200,5.41153605510903,5.43803721110858,5.41153605510903,5.43273697990867,23395.2058548096,0.0,1.0
2010-03-23,20.83,20.85,20.58,20.61,13100,5.5201907947072,5.52549102590711,5.45393790470831,5.46188825150818,49431.8059190332,0.0,1.0
2010-03-24,20.78,20.83,20.47,20.68,5400,5.50694021670742,5.5201907947072,5.4247866331088,5.48043906070787,20376.4696154793,0.0,1.0
2010-03-25,20.82,20.93,20.77,20.88,1600,5.51754067910724,5.54669195070675,5.50429010110747,5.53344137270698,6037.47247866055,0.0,1.0
2010-03-26,20.79,20.83,20.67,20.83,2700,5.50959033230738,5.5201907947072,5.47778894510791,5.5201907947072,10188.2348077397,0.0,1.0
2010-03-29,20.77,21.04,20.74,21.04,7900,5.50429010110747,5.57584322230626,5.4963397543076,5.57584322230626,29810.0203633864,0.0,1.0
2010-03-30,20.89,21.06,20.89,21.06,1400,5.53609148830693,5.58114345350617,5.53609148830693,5.58114345350617,5282.78841882798,0.0,1.0
2010-03-31,20.85,20.85,20.74,20.74,1100,5.52549102590711,5.52549102590711,5.4963397543076,5.4963397543076,4150.76232907913,0.0,1.0
2010-04-01,20.82,20.83,20.73,20.76,1100,5.51754067910724,5.5201907947072,5.49368963870764,5.50163998550751,4150.76232907913,0.0,1.0
2010-04-05,21.02,21.02,20.71,20.72,14100,5.57054299110635,5.57054299110635,5.48838940750773,5.49103952310769,53205.2262181961,0.0,1.0
2010-04-06,21.21,21.24,21.12,21.22,2300,5.62089518750551,5.62884553430537,5.59704414710591,5.62354530310546,8678.86668807453,0.0,1.0
2010-04-07,21.39,21.51,21.23,21.23,5800,5.6685972683047,5.70039865550417,5.62619541870542,5.62619541870542,21885.8377351445,0.0,1.0
2010-04-08,21.48,21.51,21.48,21.51,800,5.6924483087043,5.70039865550417,5.6924483087043,5.70039865550417,3018.73623933027,0.0,1.0
2010-04-09,21.12,21.31,21.11,21.25,8600,5.59704414710591,5.64739634350506,5.59439403150595,5.63149564990533,32451.4145728004,0.0,1.0
2010-04-12,21.24,21.31,21.02,21.12,1200,5.62884553430537,5.64739634350506,5.57054299110635,5.59704414710591,4528.10435899541,0.0,1.0
2010-04-13,21.25,21.25,20.97,21.01,10000,5.63149564990533,5.63149564990533,5.55729241310657,5.5678928755064,37734.2029916284,0.0,1.0
2010-04-14,20.97,21.18,20.97,21.18,2200,5.55729241310657,5.61294484070564,5.55729241310657,5.61294484070564,8301.52465815826,0.0,1.0
2010-04-15,20.85,20.89,20.85,20.89,400,5.52549102590711,5.53609148830693,5.52549102590711,5.53609148830693,1509.36811966514,0.0,1.0
2010-04-16,20.14,20.49,20.02,20.49,6500,5.33733281831027,5.43008686430871,5.30553143111081,5.43008686430871,24527.2319445585,0.0,1.0
2010-04-19,20.04,20.08,19.9,20.08,48200,5.31083166231072,5.32143212471054,5.27373004391134,5.32143212471054,181878.858419649,0.0,1.0
2010-04-20,20.23,20.39,20.09,20.1,14400,5.36118385870987,5.40358570830916,5.3240822403105,5.32673235591045,54337.2523079449,0.0,1.0
2010-04-21,20.29,20.38,20.26,20.38,2100,5.3770845523096,5.4009355927092,5.36913420550974,5.4009355927092,7924.18262824197,0.0,1.0
2010-04-22,20.39,20.46,20.26,20.26,4800,5.40358570830916,5.42213651750885,5.36913420550974,5.36913420550974,18112.4174359816,0.0,1.0
2010-04-23,20.88,20.88,20.21,20.21,1300,5.53344137270698,5.53344137270698,5.35588362750996,5.35588362750996,4905.44638891169,0.0,1.0
2010-04-26,20.71,20.8,20.4,20.48,10400,5.48838940750773,5.51224044790733,5.40623582390911,5.42743674870876,39243.5711112936,0.0,1.0
2010-04-27,20.34,20.4,20.07,20.4,13300,5.39033513030938,5.40623582390911,5.31878200911058,5.40623582390911,50186.4899788658,0.0,1.0
2010-04-28,20.4,20.42,20.05,20.05,1500,5.40623582390911,5.41153605510903,5.31348177791067,5.31348177791067,5660.13044874427,0.0,1.0
2010-04-29,20.46,20.64,20.36,20.64,2400,5.42213651750885,5.46983859830805,5.39563536150929,5.46983859830805,9056.20871799081,0.0,1.0
2010-04-30,20.33,20.42,20.33,20.42,1300,5.38768501470943,5.41153605510903,5.38768501470943,5.41153605510903,4905.44638891169,0.0,1.0
2010-05-03,20.54,20.61,20.38,20.38,3200,5.44333744230849,5.46188825150818,5.4009355927092,5.4009355927092,12074.9449573211,0.0,1.0
2010-05-04,20.14,20.55,20.14,20.51,4900,5.33733281831027,5.44598755790845,5.33733281831027,5.43538709550862,18489.7594658979,0.0,1.0
2010-05-05,19.75,19.9,19.43,19.88,7900,5.23397830991201,5.27373004391134,5.14917461071344,5.26842981271143,29810.0203633864,0.0,1.0
2010-05-06,18.78,19.74,18.21,19.69,12100,4.97691709671633,5.23132819431205,4.82586050751887,5.21807761631228,45658.3856198704,0.0,1.0
2010-05-07,19.14,19.15,18.76,18.91,6500,5.07232125831473,5.07497137391468,4.97161686551642,5.01136859951575,24527.2319445585,0.0,1.0
2010-05-10,20.11,20.11,19.78,19.81,2700,5.32938247151041,5.32938247151041,5.24192865671188,5.24987900351174,10188.2348077397,0.0,1.0
2010-05-11,20.12,20.12,20.12,20.12,500,5.33203258711036,5.33203258711036,5.33203258711036,5.33203258711036,1886.71014958142,0.0,1.0
2010-05-12,20.26,20.27,20.15,20.15,2900,5.36913420550974,5.37178432110969,5.33998293391023,5.33998293391023,10942.9188675722,0.0,1.0
2010-05-13,20.9,20.94,20.55,20.58,4400,5.53874160390689,5.54934206630671,5.44598755790845,5.45393790470831,16603.0493163165,0.0,1.0
2010-05-14,20.13,20.25,20.06,20.16,2200,5.33468270271032,5.36648408990978,5.31613189351063,5.34263304951018,8301.52465815825,0.0,1.0
2010-05-17,19.3,20.15,19.3,20.15,8900,5.11472310791402,5.33998293391023,5.11472310791402,5.33998293391023,33583.4406625493,0.0,1.0
2010-05-18,19.46,19.68,19.46,19.67,1200,5.1571249575133,5.21542750071232,5.1571249575133,5.21277738511237,4528.10435899541,0.0,1.0
2010-05-19,18.73,18.88,18.28,18.88,9400,4.96366651871655,5.00341825271589,4.84441131671856,5.00341825271589,35470.1508121307,0.0,1.0
2010-05-20,17.97,18.3,17.56,18.3,11300,4.76225773311994,4.84971154791847,4.65360299352177,4.84971154791847,42639.6493805401,0.0,1.0
2010-05-21,18.27,18.28,17.65,17.71,12600,4.8417612011186,4.84441131671856,4.67745403392137,4.6933547275211,47545.0957694518,0.0,1.0
2010-05-24,18.27,18.27,18.27,18.27,0,4.8417612011186,4.8417612011186,4.8417612011186,4.8417612011186,0,0.0,1.0
2010-05-25,17.9,17.9,17.32,17.51,10600,4.74370692392025,4.74370692392025,4.59000021912284,4.64035241552199,39998.2551711261,0.0,1.0
2010-05-26,18.21,18.7,18.21,18.28,40900,4.82586050751887,4.95571617191669,4.82586050751887,4.84441131671856,154332.89023576,0.0,1.0
2010-05-27,18.52,18.52,18.15,18.44,27500,4.90801409111749,4.90801409111749,4.80995981391914,4.88681316631785,103769.058226978,0.0,1.0
2010-05-28,18.34,18.35,18.21,18.34,33400,4.86031201031829,4.86296212591825,4.82586050751887,4.86031201031829,126032.237992039,0.0,1.0
2010-06-01,18.23,18.24,18.23,18.24,200,4.83116073871878,4.83381085431874,4.83116073871878,4.83381085431874,754.684059832569,0.0,1.0
2010-06-02,18.6,18.75,18.33,18.33,2600,4.92921501591713,4.96896674991646,4.85766189471834,4.85766189471834,9810.8927778234,0.0,1.0
2010-06-03,19.01,19.21,18.88,19.21,15000,5.03786975551531,5.09087206751442,5.00341825271589,5.09087206751442,56601.3044874426,0.0,1.0
2010-06-04,18.59,18.93,18.59,18.89,7000,4.92656490031718,5.01666883071566,4.92656490031718,5.00606836831584,26413.9420941399,0.0,1.0
2010-06-07,18.8,18.86,18.74,18.74,5700,4.98221732791624,4.99811802151597,4.96631663431651,4.96631663431651,21508.4957052282,0.0,1.0
2010-06-08,18.94,18.94,18.8,18.87,4400,5.01931894631562,5.01931894631562,4.98221732791624,5.00076813711593,16603.0493163165,0.0,1.0
2010-06-09,19.23,19.23,19.1,19.1,1400,5.09617229871433,5.09617229871433,5.06172079591491,5.06172079591491,5282.78841882797,0.0,1.0
2010-06-10,19.46,19.61,19.46,19.61,700,5.1571249575133,5.19687669151263,5.1571249575133,5.19687669151263,2641.39420941399,0.0,1.0
2010-06-11,18.89,19.05,18.83,19.05,2900,5.00606836831584,5.04847021791513,4.99016767471611,5.04847021791513,10942.9188675722,0.0,1.0
2010-06-14,19.03,19.17,18.99,19.13,9900,5.04316998671522,5.08027160511459,5.0325695243154,5.06967114271477,37356.8609617121,0.0,1.0
2010-06-15,19.1,19.18,19.07,19.07,4100,5.06172079591491,5.08292172071455,5.05377044911504,5.05377044911504,15471.0232265676,0.0,1.0
2010-06-16,19.2,19.24,19.15,19.15,2000,5.08822195191446,5.09882241431428,5.07497137391468,5.07497137391468,7546.84059832568,0.0,1.0
2010-06-17,19.18,19.18,19.15,19.16,800,5.08292172071455,5.08292172071455,5.07497137391468,5.07762148951464,3018.73623933027,0.0,1.0
2010-06-18,19.29,19.35,19.24,19.29,3900,5.11207299231406,5.12797368591379,5.09882241431428,5.11207299231406,14716.3391667351,0.0,1.0
2010-06-21,19.27,19.44,19.27,19.44,1700,5.10677276111415,5.15182472631339,5.10677276111415,5.15182472631339,6414.81450857683,0.0,1.0
2010-06-22,19.25,19.42,19.25,19.4,9600,5.10147252991424,5.14652449511348,5.10147252991424,5.14122426391357,36224.8348719633,0.0,1.0
2010-06-23,19.08,19.13,18.92,19.07,4700,5.05642056471499,5.06967114271477,5.01401871511571,5.05377044911504,17735.0754060654,0.0,1.0
2010-06-24,19.04,19.12,19.04,19.07,800,5.04582010231517,5.06702102711482,5.04582010231517,5.05377044911504,3018.73623933028,0.0,1.0
2010-06-25,19.24,19.24,19.03,19.19,3400,5.09882241431428,5.09882241431428,5.04316998671522,5.08557183631451,12829.6290171537,0.0,1.0
2010-06-28,19.28,19.28,19.19,19.23,1900,5.1094228767141,5.1094228767141,5.08557183631451,5.09617229871433,7169.4985684094,0.0,1.0
2010-06-29,19.07,19.13,18.9,19.0,2300,5.05377044911504,5.06967114271477,5.0087184839158,5.03521963991535,8678.86668807453,0.0,1.0
2010-06-30,18.83,18.88,18.81,18.83,6200,4.99016767471611,5.00341825271589,4.9848674435162,4.99016767471611,23395.2058548096,0.0,1.0
2010-07-01,18.83,18.83,18.83,18.83,0,4.99016767471611,4.99016767471611,4.99016767471611,4.99016767471611,0,0.0,1.0
2010-07-02,18.74,18.91,18.71,18.89,4100,4.96631663431651,5.01136859951575,4.95836628751664,5.00606836831584,15471.0232265676,0.0,1.0
2010-07-06,18.73,18.98,18.73,18.86,4900,4.96366651871655,5.02991940871544,4.96366651871655,4.99811802151597,18489.7594658979,0.0,1.0
2010-07-07,18.94,18.97,18.75,18.75,5800,5.01931894631562,5.02726929311549,4.96896674991646,4.96896674991646,21885.8377351445,0.0,1.0
2010-07-08,19.21,19.25,19.11,19.11,7600,5.09087206751442,5.10147252991424,5.06437091151486,5.06437091151486,28677.9942736376,0.0,1.0
2010-07-09,19.46,19.52,19.38,19.45,4200,5.1571249575133,5.17302565111303,5.13592403271366,5.15447484191335,15848.3652564839,0.0,1.0
2010-07-12,19.33,19.5,19.33,19.5,3200,5.12267345471388,5.16772541991312,5.12267345471388,5.16772541991312,12074.9449573211,0.0,1.0
2010-07-13,19.5,19.54,19.47,19.47,1800,5.16772541991312,5.17832588231295,5.15977507311326,5.15977507311326,6792.15653849312,0.0,1.0
2010-07-14,19.42,19.49,19.42,19.42,2300,5.14652449511348,5.16507530431317,5.14652449511348,5.14652449511348,8678.86668807454,0.0,1.0
2010-07-15,19.32,19.5,19.32,19.5,2300,5.12002333911393,5.16772541991312,5.12002333911393,5.16772541991312,8678.86668807453,0.0,1.0
2010-07-16,19.06,19.24,19.06,19.24,400,5.05112033351508,5.09882241431428,5.05112033351508,5.09882241431428,1509.36811966514,0.0,1.0
2010-07-19,19.16,19.16,19.06,19.06,2800,5.07762148951464,5.07762148951464,5.05112033351508,5.05112033351508,10565.576837656,0.0,1.0
2010-07-20,19.44,19.44,19.44,19.44,100,5.15182472631339,5.15182472631339,5.15182472631339,5.15182472631339,377.342029916284,0.0,1.0
2010-07-21,19.61,19.61,19.61,19.61,100,5.19687669151263,5.19687669151263,5.19687669151263,5.19687669151263,377.342029916284,0.0,1.0
2010-07-22,19.5,19.67,19.5,19.65,2400,5.16772541991312,5.21277738511237,5.16772541991312,5.20747715391246,9056.20871799082,0.0,1.0
2010-07-23,19.79,19.79,19.51,19.51,1600,5.24457877231183,5.24457877231183,5.17037553551308,5.17037553551308,6037.47247866055,0.0,1.0
2010-07-26,20.04,20.08,19.92,19.94,4400,5.31083166231072,5.32143212471054,5.27903027511125,5.28433050631116,16603.0493163165,0.0,1.0
2010-07-27,20.37,20.37,20.09,20.21,2500,5.39828547710925,5.39828547710925,5.3240822403105,5.35588362750996,9433.5507479071,0.0,1.0
2010-07-28,20.01,20.16,20.01,20.16,700,5.30288131551085,5.34263304951018,5.30288131551085,5.34263304951018,2641.39420941399,0.0,1.0
2010-07-29,20.14,20.14,20.06,20.06,2800,5.33733281831027,5.33733281831027,5.31613189351063,5.31613189351063,10565.576837656,0.0,1.0
2010-07-30,20.37,20.37,20.18,20.18,1100,5.39828547710925,5.39828547710925,5.34793328071009,5.34793328071009,4150.76232907912,0.0,1.0
2010-08-02,20.58,20.58,20.47,20.47,200,5.45393790470831,5.45393790470831,5.4247866331088,5.4247866331088,754.684059832569,0.0,1.0
2010-08-03,20.68,20.76,20.56,20.61,6000,5.48043906070787,5.50163998550751,5.4486376735084,5.46188825150818,22640.521794977,0.0,1.0
2010-08-04,20.65,20.79,20.52,20.79,5500,5.472488713908,5.50959033230738,5.43803721110858,5.50959033230738,20753.8116453956,0.0,1.0
2010-08-05,20.77,20.77,20.72,20.74,2500,5.50429010110747,5.50429010110747,5.49103952310769,5.4963397543076,9433.5507479071,0.0,1.0
2010-08-06,20.36,20.51,20.36,20.51,1500,5.39563536150929,5.43538709550862,5.39563536150929,5.43538709550862,5660.13044874426,0.0,1.0
2010-08-09,20.92,20.92,20.49,20.49,3400,5.5440418351068,5.5440418351068,5.43008686430871,5.43008686430871,12829.6290171537,0.0,1.0
2010-08-10,20.03,20.76,20.03,20.76,7100,5.30818154671076,5.50163998550751,5.30818154671076,5.50163998550751,26791.2841240562,0.0,1.0
2010-08-11,19.59,20.0,19.42,19.97,10000,5.19157646031272,5.3002311999109,5.14652449511348,5.29228085311103,37734.2029916284,0.0,1.0
2010-08-12,19.65,19.65,19.3,19.47,6200,5.20747715391246,5.20747715391246,5.11472310791402,5.15977507311326,23395.2058548096,0.0,1.0
2010-08-13,19.36,19.69,19.31,19.66,6700,5.13062380151375,5.21807761631228,5.11737322351397,5.21012726951241,25281.916004391,0.0,1.0
2010-08-16,19.23,19.32,19.16,19.22,5300,5.09617229871433,5.12002333911393,5.07762148951464,5.09352218311437,19999.127585563,0.0,1.0
2010-08-17,19.93,19.93,19.88,19.88,300,5.28168039071121,5.28168039071121,5.26842981271143,5.26842981271143,1132.02608974885,0.0,1.0
2010-08-18,19.8,19.8,19.8,19.8,400,5.24722888791179,5.24722888791179,5.24722888791179,5.24722888791179,1509.36811966514,0.0,1.0
2010-08-19,19.44,19.78,19.31,19.78,7400,5.15182472631339,5.24192865671188,5.11737322351397,5.24192865671188,27923.310213805,0.0,1.0
2010-08-20,19.2,19.26,19.2,19.26,500,5.08822195191446,5.10412264551419,5.08822195191446,5.10412264551419,1886.71014958142,0.0,1.0
2010-08-23,19.25,19.31,19.19,19.31,8700,5.10147252991424,5.11737322351397,5.08557183631451,5.11737322351397,32828.7566027167,0.0,1.0
2010-08-24,19.72,19.76,19.05,19.05,4500,5.22602796311214,5.23662842551197,5.04847021791513,5.04847021791513,16980.3913462328,0.0,1.0
2010-08-25,19.49,19.49,19.39,19.43,1000,5.16507530431317,5.16507530431317,5.13857414831361,5.14917461071344,3773.42029916284,0.0,1.0
2010-08-26,19.45,19.76,19.45,19.76,1200,5.15447484191335,5.23662842551197,5.15447484191335,5.23662842551197,4528.10435899541,0.0,1.0
2010-08-27,19.42,19.49,19.38,19.49,8300,5.14652449511348,5.16507530431317,5.13592403271366,5.16507530431317,31319.3884830516,0.0,1.0
2010-08-30,19.4,19.51,19.4,19.5,3000,5.14122426391357,5.17037553551308,5.14122426391357,5.16772541991312,11320.2608974885,0.0,1.0
2010-08-31,19.08,19.08,18.98,19.01,2700,5.05642056471499,5.05642056471499,5.02991940871544,5.03786975551531,10188.2348077397,0.0,1.0
2010-09-01,19.48,19.48,19.36,19.38,800,5.16242518871321,5.16242518871321,5.13062380151375,5.13592403271366,3018.73623933027,0.0,1.0
2010-09-02,19.42,19.43,19.29,19.36,7500,5.14652449511348,5.14917461071344,5.11207299231406,5.13062380151375,28300.6522437213,0.0,1.0
2010-09-03,19.57,19.59,19.51,19.51,1700,5.18627622911281,5.19157646031272,5.17037553551308,5.17037553551308,6414.81450857683,0.0,1.0
2010-09-07,19.89,19.96,19.49,19.52,3100,5.27107992831139,5.28963073751108,5.16507530431317,5.17302565111303,11697.6029274048,0.0,1.0
2010-09-08,19.85,20.13,19.85,19.94,2900,5.26047946591156,5.33468270271032,5.26047946591156,5.28433050631116,10942.9188675723,0.0,1.0
2010-09-09,20.06,20.06,19.93,19.93,500,5.31613189351063,5.31613189351063,5.28168039071121,5.28168039071121,1886.71014958142,0.0,1.0
2010-09-10,20.2,20.2,20.08,20.09,2300,5.35323351191001,5.35323351191001,5.32143212471054,5.3240822403105,8678.86668807453,0.0,1.0
2010-09-13,20.27,20.46,20.27,20.42,4500,5.37178432110969,5.42213651750885,5.37178432110969,5.41153605510903,16980.3913462328,0.0,1.0
2010-09-14,20.53,20.54,20.29,20.32,3300,5.44068732670854,5.44333744230849,5.3770845523096,5.38503489910947,12452.2869872374,0.0,1.0
2010-09-15,20.51,20.56,20.41,20.49,1200,5.43538709550862,5.4486376735084,5.40888593950907,5.43008686430871,4528.10435899541,0.0,1.0
2010-09-16,20.8,20.84,20.57,20.57,6100,5.51224044790733,5.52284091030715,5.45128778910836,5.45128778910836,23017.8638248933,0.0,1.0
2010-09-17,20.14,20.73,19.89,20.73,4300,5.33733281831027,5.49368963870764,5.27107992831139,5.49368963870764,16225.7072864002,0.0,1.0
2010-09-20,19.85,19.98,19.71,19.98,5300,5.26047946591156,5.29493096871099,5.22337784751219,5.29493096871099,19999.1275855631,0.0,1.0
2010-09-21,19.83,20.06,19.81,19.85,8400,5.25517923471165,5.31613189351063,5.24987900351174,5.26047946591156,31696.7305129679,0.0,1.0
2010-09-22,20.2,20.2,19.98,20.1,2500,5.35323351191001,5.35323351191001,5.29493096871099,5.32673235591045,9433.55074790709,0.0,1.0
2010-09-23,20.26,20.26,20.15,20.2,500,5.36913420550974,5.36913420550974,5.33998293391023,5.35323351191001,1886.71014958142,0.0,1.0
2010-09-24,20.43,20.43,20.36,20.37,2600,5.41418617070898,5.41418617070898,5.39563536150929,5.39828547710925,9810.89277782339,0.0,1.0
2010-09-27,20.52,20.61,20.47,20.53,3200,5.43803721110858,5.46188825150818,5.4247866331088,5.44068732670854,12074.9449573211,0.0,1.0
2010-09-28,20.36,20.39,20.27,20.27,3000,5.39563536150929,5.40358570830916,5.37178432110969,5.37178432110969,11320.2608974885,0.0,1.0
2010-09-29,20.24,20.41,20.2,20.41,2200,5.36383397430983,5.40888593950907,5.35323351191001,5.40888593950907,8301.52465815825,0.0,1.0
2010-09-30,20.35,20.36,20.17,20.34,5200,5.39298524590934,5.39563536150929,5.34528316511014,5.39033513030938,19621.7855556468,0.0,1.0
2010-10-01,20.74,20.76,20.4,20.4,5100,5.4963397543076,5.50163998550751,5.40623582390911,5.40623582390911,19244.4435257305,0.0,1.0
2010-10-04,20.86,20.88,20.54,20.54,1800,5.52814114150706,5.53344137270698,5.44333744230849,5.44333744230849,6792.15653849312,0.0,1.0
2010-10-05,20.96,21.04,20.85,20.94,6800,5.55464229750662,5.57584322230626,5.52549102590711,5.54934206630671,25659.2580343073,0.0,1.0
2010-10-06,21.02,21.02,20.93,20.98,1600,5.57054299110635,5.57054299110635,5.54669195070675,5.55994252870653,6037.47247866055,0.0,1.0
2010-10-07,20.9,20.9,20.55,20.74,4100,5.53874160390689,5.53874160390689,5.44598755790845,5.4963397543076,15471.0232265676,0.0,1.0
2010-10-08,21.13,21.13,20.59,20.68,3900,5.59969426270586,5.59969426270586,5.45658802030827,5.48043906070787,14716.3391667351,0.0,1.0
2010-10-11,21.13,21.13,21.13,21.13,0,5.59969426270586,5.59969426270586,5.59969426270586,5.59969426270586,0,0.0,1.0
2010-10-12,21.42,21.42,20.97,20.98,12100,5.67654761510457,5.67654761510457,5.55729241310657,5.55994252870653,45658.3856198704,0.0,1.0
2010-10-13,22.26,22.26,21.99,22.14,2100,5.89915732550083,5.89915732550083,5.82760420430203,5.86735593830136,7924.18262824197,0.0,1.0
2010-10-14,21.59,21.64,21.54,21.64,6900,5.72159958030381,5.73485015830359,5.70834900230404,5.73485015830359,26036.6000642236,0.0,1.0
2010-10-15,21.39,21.58,21.36,21.58,3200,5.6685972683047,5.71894946470386,5.66064692150484,5.71894946470386,12074.9449573211,0.0,1.0
2010-10-18,21.49,21.49,21.31,21.33,3200,5.69509842430426,5.69509842430426,5.64739634350506,5.65269657470497,12074.9449573211,0.0,1.0
2010-10-19,20.92,21.09,20.92,21.0,5800,5.5440418351068,5.58909380030604,5.5440418351068,5.56524275990644,21885.8377351445,0.0,1.0
2010-10-20,21.26,21.26,21.0,21.0,2900,5.63414576550528,5.63414576550528,5.56524275990644,5.56524275990644,10942.9188675722,0.0,1.0
2010-10-21,21.34,21.34,21.33,21.33,200,5.65534669030493,5.65534669030493,5.65269657470497,5.65269657470497,754.684059832568,0.0,1.0
2010-10-22,21.34,21.34,21.34,21.34,0,5.65534669030493,5.65534669030493,5.65534669030493,5.65534669030493,0,0.0,1.0
2010-10-25,21.34,21.36,21.26,21.34,3600,5.65534669030493,5.66064692150484,5.63414576550528,5.65534669030493,13584.3130769862,0.0,1.0
2010-10-26,21.22,21.23,21.15,21.15,4500,5.62354530310546,5.62619541870542,5.60499449390577,5.60499449390577,16980.3913462328,0.0,1.0
2010-10-27,20.97,20.97,20.86,20.86,700,5.55729241310657,5.55729241310657,5.52814114150706,5.52814114150706,2641.39420941399,0.0,1.0
2010-10-28,21.01,21.12,21.01,21.12,700,5.5678928755064,5.59704414710591,5.5678928755064,5.59704414710591,2641.39420941399,0.0,1.0
2010-10-29,21.0,21.09,20.99,21.01,2100,5.56524275990644,5.58909380030604,5.56259264430649,5.5678928755064,7924.18262824197,0.0,1.0
2010-11-01,20.89,21.21,20.82,21.21,3700,5.53609148830693,5.62089518750551,5.51754067910724,5.62089518750551,13961.6551069025,0.0,1.0
2010-11-02,21.19,21.22,20.93,20.93,2800,5.6155949563056,5.62354530310546,5.54669195070675,5.54669195070675,10565.5768376559,0.0,1.0
2010-11-03,21.26,21.34,21.15,21.15,2800,5.63414576550528,5.65534669030493,5.60499449390577,5.60499449390577,10565.576837656,0.0,1.0
2010-11-04,21.38,21.45,21.31,21.4,2900,5.66594715270475,5.68449796190444,5.64739634350506,5.67124738390466,10942.9188675722,0.0,1.0
2010-11-05,21.3,21.34,21.3,21.32,2100,5.64474622790511,5.65534669030493,5.64474622790511,5.65004645910502,7924.18262824196,0.0,1.0
2010-11-08,21.25,21.43,21.25,21.42,8800,5.63149564990533,5.67919773070453,5.63149564990533,5.67654761510457,33206.098632633,0.0,1.0
2010-11-09,21.41,21.5,21.37,21.4,6600,5.67389749950461,5.69774853990421,5.66329703710479,5.67124738390466,24904.5739744748,0.0,1.0
2010-11-10,21.11,21.19,20.99,21.18,6800,5.59439403150595,5.6155949563056,5.56259264430649,5.61294484070564,25659.2580343073,0.0,1.0
2010-11-11,20.78,21.0,20.29,21.0,20000,5.50694021670742,5.56524275990644,5.3770845523096,5.56524275990644,75468.4059832568,0.0,1.0
2010-11-12,20.48,20.56,20.33,20.56,11300,5.42743674870876,5.4486376735084,5.38768501470943,5.4486376735084,42639.6493805401,0.0,1.0
2010-11-15,20.67,20.68,20.4,20.5,6900,5.47778894510791,5.48043906070787,5.40623582390911,5.43273697990867,26036.6000642236,0.0,1.0
2010-11-16,20.35,20.49,20.19,20.42,12700,5.39298524590934,5.43008686430871,5.35058339631005,5.41153605510903,47922.4377993681,0.0,1.0
2010-11-17,20.38,20.64,20.31,20.58,4600,5.4009355927092,5.46983859830805,5.38238478350952,5.45393790470831,17357.7333761491,0.0,1.0
2010-11-18,20.95,21.01,20.63,20.63,9000,5.55199218190666,5.5678928755064,5.46718848270809,5.46718848270809,33960.7826924656,0.0,1.0
2010-11-19,21.13,21.13,20.44,20.44,4200,5.59969426270586,5.59969426270586,5.41683628630894,5.41683628630894,15848.3652564839,0.0,1.0
2010-11-22,20.95,21.1,20.93,21.1,1000,5.55199218190666,5.591743915906,5.54669195070675,5.591743915906,3773.42029916284,0.0,1.0
2010-11-23,20.82,20.9,20.74,20.9,11600,5.51754067910724,5.53874160390689,5.4963397543076,5.53874160390689,43771.675470289,0.0,1.0
2010-11-24,20.99,21.03,20.99,20.99,1200,5.56259264430649,5.57319310670631,5.56259264430649,5.56259264430649,4528.10435899541,0.0,1.0
2010-11-26,20.9,20.9,20.82,20.84,600,5.53874160390689,5.53874160390689,5.51754067910724,5.52284091030715,2264.0521794977,0.0,1.0
2010-11-29,20.87,20.93,20.76,20.8,3800,5.53079125710702,5.54669195070675,5.50163998550751,5.51224044790733,14338.9971368188,0.0,1.0
2010-11-30,20.58,20.62,20.57,20.62,700,5.45393790470831,5.46453836710813,5.45128778910836,5.46453836710813,2641.39420941399,0.0,1.0
2010-12-01,20.66,20.69,20.42,20.63,14300,5.47513882950796,5.48308917630782,5.41153605510903,5.46718848270809,53959.9102780286,0.0,1.0
2010-12-02,20.93,20.99,20.82,20.84,12400,5.54669195070675,5.56259264430649,5.51754067910724,5.52284091030715,46790.4117096193,0.0,1.0
2010-12-03,20.91,20.99,20.82,20.99,5000,5.54139171950684,5.56259264430649,5.51754067910724,5.56259264430649,18867.1014958142,0.0,1.0
2010-12-06,20.89,20.98,20.84,20.87,4300,5.53609148830693,5.55994252870653,5.52284091030715,5.53079125710702,16225.7072864002,0.0,1.0
2010-12-07,20.8,21.0,20.7,21.0,9400,5.51224044790733,5.56524275990644,5.48573929190778,5.56524275990644,35470.1508121307,0.0,1.0
2010-12-08,20.52,20.87,20.45,20.87,6000,5.43803721110858,5.53079125710702,5.41948640190889,5.53079125710702,22640.521794977,0.0,1.0
2010-12-09,20.57,20.57,20.36,20.51,4900,5.45128778910836,5.45128778910836,5.39563536150929,5.43538709550862,18489.7594658979,0.0,1.0
2010-12-10,20.56,20.58,20.48,20.52,6600,5.4486376735084,5.45393790470831,5.42743674870876,5.43803721110858,24904.5739744748,0.0,1.0
2010-12-13,20.62,20.76,20.47,20.56,2800,5.46453836710813,5.50163998550751,5.4247866331088,5.4486376735084,10565.576837656,0.0,1.0
2010-12-14,20.61,20.76,20.58,20.58,12700,5.46188825150818,5.50163998550751,5.45393790470831,5.45393790470831,47922.4377993681,0.0,1.0
2010-12-15,20.91,20.91,20.71,20.78,3500,5.54139171950684,5.54139171950684,5.48838940750773,5.50694021670742,13206.97104707,0.0,1.0
2010-12-16,20.75,20.94,20.75,20.92,7500,5.49898986990755,5.54934206630671,5.49898986990755,5.5440418351068,28300.6522437213,0.0,1.0
2010-12-17,20.63,20.76,20.59,20.74,3500,5.46718848270809,5.50163998550751,5.45658802030827,5.4963397543076,13206.9710470699,0.0,1.0
2010-12-20,20.6,20.68,20.52,20.56,9700,5.45923813590822,5.48043906070787,5.43803721110858,5.4486376735084,36602.1769018796,0.0,1.0
2010-12-21,20.61,20.65,20.51,20.64,23500,5.46188825150818,5.472488713908,5.43538709550862,5.46983859830805,88675.3770303268,0.0,1.0
2010-12-22,20.78,20.78,20.53,20.66,30400,5.50694021670742,5.50694021670742,5.44068732670854,5.47513882950796,114711.97709455,0.0,1.0
2010-12-23,20.95,20.97,20.87,20.89,24500,5.55199218190666,5.55729241310657,5.53079125710702,5.53609148830693,92448.7973294897,0.0,1.0
2010-12-27,20.95,20.95,20.95,20.95,0,5.55199218190666,5.55199218190666,5.55199218190666,5.55199218190666,0,0.0,1.0
2010-12-28,20.95,20.95,20.95,20.95,0,5.55199218190666,5.55199218190666,5.55199218190666,5.55199218190666,0,0.0,1.0
2010-12-29,21.15,21.35,21.08,21.3,12000,5.60499449390577,5.65799680590488,5.58644368470608,5.64474622790511,45281.0435899541,0.0,1.0
2010-12-30,20.99,21.16,20.93,21.1,11200,5.56259264430649,5.60764460950573,5.54669195070675,5.591743915906,42262.3073506238,0.0,1.0
2010-12-31,20.83,21.01,20.83,21.0,8600,5.5201907947072,5.5678928755064,5.5201907947072,5.56524275990644,32451.4145728004,0.0,1.0
2011-01-03,20.83,20.83,20.83,20.83,0,5.5201907947072,5.5201907947072,5.5201907947072,5.5201907947072,0,0.0,1.0
2011-01-04,20.87,21.16,20.72,21.16,42600,5.53079125710702,5.60764460950573,5.49103952310769,5.60764460950573,160747.704744337,0.0,1.0
2011-01-05,20.96,21.08,20.9,21.0,16800,5.55464229750662,5.58644368470608,5.53874160390689,5.56524275990644,63393.4610259357,0.0,1.0
2011-01-06,21.07,21.11,21.02,21.05,23400,5.58379356910613,5.59439403150595,5.57054299110635,5.57849333790622,88298.0350004105,0.0,1.0
2011-01-07,21.31,21.37,21.19,21.19,17600,5.64739634350506,5.66329703710479,5.6155949563056,5.6155949563056,66412.197265266,0.0,1.0
2011-01-10,21.1,21.21,20.94,21.21,25800,5.591743915906,5.62089518750551,5.54934206630671,5.62089518750551,97354.2437184012,0.0,1.0
2011-01-11,21.1,21.14,21.07,21.13,12400,5.591743915906,5.60234437830582,5.58379356910613,5.59969426270586,46790.4117096192,0.0,1.0
2011-01-12,21.07,21.19,21.0,21.13,20200,5.58379356910613,5.6155949563056,5.56524275990644,5.59969426270586,76223.0900430894,0.0,1.0
2011-01-13,21.29,21.31,21.02,21.08,7700,5.64209611230515,5.64739634350506,5.57054299110635,5.58644368470608,29055.3363035539,0.0,1.0
2011-01-14,21.48,21.7,21.18,21.31,8200,5.6924483087043,5.75075085190332,5.61294484070564,5.64739634350506,30942.0464531353,0.0,1.0
2011-01-18,21.19,21.49,21.18,21.49,6400,5.6155949563056,5.69509842430426,5.61294484070564,5.69509842430426,24149.8899146422,0.0,1.0
2011-01-19,20.85,21.24,20.84,21.24,3600,5.52549102590711,5.62884553430537,5.52284091030715,5.62884553430537,13584.3130769862,0.0,1.0
2011-01-20,20.94,20.95,20.79,20.86,4800,5.54934206630671,5.55199218190666,5.50959033230738,5.52814114150706,18112.4174359816,0.0,1.0
2011-01-21,20.95,21.12,20.95,21.01,1600,5.55199218190666,5.59704414710591,5.55199218190666,5.5678928755064,6037.47247866055,0.0,1.0
2011-01-24,20.94,20.97,20.74,20.74,12800,5.54934206630671,5.55729241310657,5.4963397543076,5.4963397543076,48299.7798292844,0.0,1.0
2011-01-25,20.89,20.89,20.77,20.78,2100,5.53609148830693,5.53609148830693,5.50429010110747,5.50694021670742,7924.18262824197,0.0,1.0
2011-01-26,21.14,21.15,20.96,21.15,6500,5.60234437830582,5.60499449390577,5.55464229750662,5.60499449390577,24527.2319445585,0.0,1.0
2011-01-27,21.13,21.13,21.07,21.07,600,5.59969426270586,5.59969426270586,5.58379356910613,5.58379356910613,2264.05217949771,0.0,1.0
2011-01-28,20.98,20.98,20.82,20.98,3400,5.55994252870653,5.55994252870653,5.51754067910724,5.55994252870653,12829.6290171537,0.0,1.0
2011-01-31,21.13,21.19,21.1,21.16,7500,5.59969426270586,5.6155949563056,5.591743915906,5.60764460950573,28300.6522437213,0.0,1.0
2011-02-01,21.32,21.37,21.18,21.18,5500,5.65004645910502,5.66329703710479,5.61294484070564,5.61294484070564,20753.8116453956,0.0,1.0
2011-02-02,21.23,21.42,21.23,21.4,9500,5.62619541870542,5.67654761510457,5.62619541870542,5.67124738390466,35847.492842047,0.0,1.0
2011-02-03,21.74,21.81,21.37,21.4,8700,5.76135131430314,5.77990212350283,5.66329703710479,5.67124738390466,32828.7566027167,0.0,1.0
2011-02-04,21.58,21.8,21.56,21.8,9700,5.71894946470386,5.77725200790288,5.71364923350395,5.77725200790288,36602.1769018795,0.0,1.0
2011-02-07,21.59,21.72,21.51,21.72,12200,5.72159958030381,5.75605108310323,5.70039865550417,5.75605108310323,46035.7276497867,0.0,1.0
2011-02-08,21.7,21.8,21.65,21.71,4900,5.75075085190332,5.77725200790288,5.73750027390355,5.75340096750328,18489.7594658979,0.0,1.0
2011-02-09,21.78,21.9,21.71,21.87,13500,5.77195177670297,5.80375316390243,5.75340096750328,5.79580281710257,50941.1740386983,0.0,1.0
2011-02-10,21.88,21.92,21.8,21.86,5400,5.79845293270252,5.80905339510234,5.77725200790288,5.79315270150261,20376.4696154793,0.0,1.0
2011-02-11,22.19,22.28,22.02,22.02,7200,5.88060651630114,5.90445755670074,5.8355545511019,5.8355545511019,27168.6261539725,0.0,1.0
2011-02-14,22.08,22.22,22.01,22.01,5800,5.85145524470163,5.88855686310101,5.83290443550194,5.83290443550194,21885.8377351445,0.0,1.0
2011-02-15,22.28,22.34,22.14,22.19,7200,5.90445755670074,5.92035825030047,5.86735593830136,5.88060651630114,27168.6261539725,0.0,1.0
2011-02-16,22.27,22.33,22.2,22.2,7500,5.90180744110078,5.91770813470051,5.88325663190109,5.88325663190109,28300.6522437213,0.0,1.0
2011-02-17,22.2,22.48,22.1,22.47,8400,5.88325663190109,5.95745986869985,5.85675547590154,5.95480975309989,31696.7305129679,0.0,1.0
2011-02-18,22.19,22.43,22.19,22.39,4200,5.88060651630114,5.94420929070007,5.88060651630114,5.93360882830025,15848.3652564839,0.0,1.0
2011-02-22,21.98,22.1,21.96,22.1,13800,5.82495408870207,5.85675547590154,5.81965385750216,5.85675547590154,52073.2001284473,0.0,1.0
2011-02-23,21.95,22.0,21.76,21.78,4800,5.81700374190221,5.83025431990199,5.76665154550306,5.77195177670297,18112.4174359816,0.0,1.0
2011-02-24,22.03,22.19,21.9,22.19,4200,5.83820466670185,5.88060651630114,5.80375316390243,5.88060651630114,15848.3652564839,0.0,1.0
2011-02-25,22.1,22.26,22.04,22.04,7700,5.85675547590154,5.89915732550083,5.84085478230181,5.84085478230181,29055.3363035539,0.0,1.0
2011-02-28,22.3,22.34,22.21,22.32,6000,5.90975778790065,5.92035825030047,5.88590674750105,5.91505801910056,22640.521794977,0.0,1.0
2011-03-01,22.03,22.3,21.95,22.3,3800,5.83820466670185,5.90975778790065,5.81700374190221,5.90975778790065,14338.9971368188,0.0,1.0
2011-03-02,22.24,22.24,22.18,22.21,6400,5.89385709430092,5.89385709430092,5.87795640070118,5.88590674750105,24149.8899146422,0.0,1.0
2011-03-03,22.1,22.21,22.1,22.21,1400,5.85675547590154,5.88590674750105,5.85675547590154,5.88590674750105,5282.78841882798,0.0,1.0
2011-03-04,21.98,22.17,21.98,22.17,8400,5.82495408870207,5.87530628510123,5.82495408870207,5.87530628510123,31696.7305129679,0.0,1.0
2011-03-07,21.79,22.24,21.79,22.24,11800,5.77460189230292,5.89385709430092,5.77460189230292,5.89385709430092,44526.3595301215,0.0,1.0
2011-03-08,21.86,22.08,21.75,21.84,8600,5.79315270150261,5.85145524470163,5.7640014299031,5.7878524703027,32451.4145728004,0.0,1.0
2011-03-09,21.89,22.11,21.85,21.85,11000,5.80110304830248,5.8594055915015,5.79050258590265,5.79050258590265,41507.6232907912,0.0,1.0
2011-03-10,21.9,21.9,21.57,21.78,7000,5.80375316390243,5.80375316390243,5.7162993491039,5.77195177670297,26413.9420941399,0.0,1.0
2011-03-11,21.79,21.99,21.75,21.81,9000,5.77460189230292,5.82760420430203,5.7640014299031,5.77990212350283,33960.7826924656,0.0,1.0
2011-03-14,21.82,21.84,21.8,21.84,3200,5.78255223910279,5.7878524703027,5.77725200790288,5.7878524703027,12074.9449573211,0.0,1.0
2011-03-15,21.72,21.72,21.44,21.5,11300,5.75605108310323,5.75605108310323,5.68184784630448,5.69774853990421,42639.6493805401,0.0,1.0
2011-03-16,21.99,22.36,21.84,21.84,3800,5.82760420430203,5.92565848150038,5.7878524703027,5.7878524703027,14338.9971368188,0.0,1.0
2011-03-17,22.04,22.47,22.04,22.12,4000,5.84085478230181,5.95480975309989,5.84085478230181,5.86205570710145,15093.6811966514,0.0,1.0
2011-03-18,21.98,22.11,21.98,22.09,600,5.82495408870207,5.8594055915015,5.82495408870207,5.85410536030158,2264.05217949771,0.0,1.0
2011-03-21,22.06,22.08,21.9,22.01,8200,5.84615501350172,5.85145524470163,5.80375316390243,5.83290443550194,30942.0464531353,0.0,1.0
2011-03-22,22.35,22.45,22.08,22.08,5600,5.92300836590043,5.94950952189998,5.85145524470163,5.85145524470163,21131.1536753119,0.0,1.0
2011-03-23,22.97,22.97,22.23,22.23,7700,6.08731553309766,6.08731553309766,5.89120697870096,5.89120697870096,29055.3363035539,0.0,1.0
2011-03-24,23.01,23.01,22.84,22.88,6000,6.09791599549749,6.09791599549749,6.05286403029824,6.06346449269807,22640.521794977,0.0,1.0
2011-03-25,22.83,23.09,22.8,23.09,1500,6.05021391469829,6.11911692029713,6.04226356789842,6.11911692029713,5660.13044874426,0.0,1.0
2011-03-28,22.79,22.9,22.67,22.89,4700,6.03961345229847,6.06876472389798,6.007812065099,6.06611460829802,17735.0754060653,0.0,1.0
2011-03-29,23.27,23.28,22.67,22.67,2800,6.16681900109633,6.16946911669628,6.007812065099,6.007812065099,10565.576837656,0.0,1.0
2011-03-30,23.85,23.86,23.2,23.21,7400,6.32052570589374,6.3231758214937,6.14826819189664,6.1509183074966,27923.310213805,0.0,1.0
2011-03-31,23.95,23.97,23.62,23.89,5900,6.3470268618933,6.35232709309321,6.25957304709477,6.33112616829357,22263.1797650608,0.0,1.0
2011-04-01,23.57,24.19,23.56,24.07,11300,6.24632246909499,6.41062963629223,6.24367235349504,6.37882824909276,42639.6493805401,0.0,1.0
2011-04-04,23.45,23.75,23.45,23.72,5500,6.21452108189553,6.29402454989419,6.21452108189553,6.28607420309432,20753.8116453956,0.0,1.0
2011-04-05,23.52,23.52,23.4,23.4,2900,6.23307189109521,6.23307189109521,6.20127050389575,6.20127050389575,10942.9188675722,0.0,1.0
2011-04-06,23.58,23.75,23.58,23.61,900,6.24897258469495,6.29402454989419,6.24897258469495,6.25692293149481,3396.07826924656,0.0,1.0
2011-04-07,23.59,23.74,23.58,23.73,700,6.2516227002949,6.29137443429423,6.24897258469495,6.28872431869428,2641.39420941399,0.0,1.0
2011-04-08,23.61,23.61,23.49,23.52,1800,6.25692293149481,6.25692293149481,6.22512154429535,6.23307189109521,6792.15653849312,0.0,1.0
2011-04-11,23.23,23.79,23.23,23.79,6400,6.15621853869651,6.30462501229401,6.15621853869651,6.30462501229401,24149.8899146422,0.0,1.0
2011-04-12,23.34,23.53,23.06,23.12,3200,6.18536981029602,6.23572200669517,6.11116657349726,6.127067267097,12074.9449573211,0.0,1.0
2011-04-13,23.52,23.6,23.45,23.6,6000,6.23307189109521,6.25427281589486,6.21452108189553,6.25427281589486,22640.5217949771,0.0,1.0
2011-04-14,23.39,23.59,23.33,23.36,7400,6.19862038829579,6.2516227002949,6.18271969469606,6.19067004149593,27923.310213805,0.0,1.0
2011-04-15,23.62,23.62,23.33,23.33,3700,6.25957304709477,6.25957304709477,6.18271969469606,6.18271969469606,13961.6551069025,0.0,1.0
2011-04-18,22.83,23.17,22.81,23.17,9600,6.05021391469829,6.14031784509677,6.04491368349838,6.14031784509677,36224.8348719633,0.0,1.0
2011-04-19,23.24,23.29,23.17,23.23,4600,6.15886865429646,6.17211923229624,6.14031784509677,6.15621853869651,17357.7333761491,0.0,1.0
2011-04-20,23.73,23.94,23.62,23.62,6600,6.28872431869428,6.34437674629334,6.25957304709477,6.25957304709477,24904.5739744747,0.0,1.0
2011-04-21,23.55,23.71,23.55,23.61,2900,6.24102223789508,6.28342408749437,6.24102223789508,6.25692293149481,10942.9188675722,0.0,1.0
2011-04-25,23.7,23.74,23.4,23.42,2400,6.28077397189441,6.29137443429423,6.20127050389575,6.20657073509566,9056.20871799082,0.0,1.0
2011-04-26,24.17,24.18,23.65,23.8,1800,6.40532940509232,6.40797952069227,6.26752339389463,6.30727512789397,6792.15653849311,0.0,1.0
2011-04-27,24.32,24.33,24.19,24.19,3400,6.44508113909165,6.4477312546916,6.41062963629223,6.41062963629223,12829.6290171537,0.0,1.0
2011-04-28,24.17,24.31,24.07,24.31,2400,6.40532940509232,6.44243102349169,6.37882824909276,6.44243102349169,9056.20871799082,0.0,1.0
2011-04-29,24.36,24.36,24.13,24.13,2900,6.45568160149147,6.45568160149147,6.3947289426925,6.3947289426925,10942.9188675722,0.0,1.0
2011-05-02,24.58,24.58,24.53,24.53,1200,6.51398414469049,6.51398414469049,6.50073356669071,6.50073356669071,4528.10435899541,0.0,1.0
2011-05-03,24.87,24.89,24.67,24.67,3000,6.5908374970892,6.59613772828911,6.53783518509009,6.53783518509009,11320.2608974885,0.0,1.0
2011-05-04,24.57,24.95,24.46,24.92,1700,6.51133402909054,6.61203842188884,6.48218275749103,6.60408807508898,6414.81450857683,0.0,1.0
2011-05-05,24.37,24.37,24.37,24.37,200,6.45833171709143,6.45833171709143,6.45833171709143,6.45833171709143,754.684059832568,0.0,1.0
2011-05-06,24.68,24.85,24.65,24.65,1500,6.54048530069005,6.58553726588929,6.53253495389018,6.53253495389018,5660.13044874426,0.0,1.0
2011-05-09,24.61,24.77,24.61,24.77,1200,6.52193449149036,6.56433634108965,6.52193449149036,6.56433634108965,4528.10435899541,0.0,1.0
2011-05-10,24.66,24.72,24.65,24.68,2300,6.53518506949013,6.55108576308987,6.53253495389018,6.54048530069005,8678.86668807454,0.0,1.0
2011-05-11,24.5,24.63,24.5,24.62,2200,6.49278321989085,6.52723472269027,6.49278321989085,6.52458460709031,8301.52465815825,0.0,1.0
2011-05-12,24.39,24.4,24.3,24.32,2300,6.46363194829134,6.46628206389129,6.43978090789174,6.44508113909165,8678.86668807453,0.0,1.0
2011-05-13,24.22,24.22,24.03,24.18,3200,6.4185799830921,6.4185799830921,6.36822778669294,6.40797952069227,12074.9449573211,0.0,1.0
2011-05-16,23.46,24.02,23.46,23.77,7000,6.21717119749548,6.36557767109299,6.21717119749548,6.2993247810941,26413.9420941399,0.0,1.0
2011-05-17,22.98,23.21,22.98,23.16,9600,6.08996564869762,6.1509183074966,6.08996564869762,6.13766772949682,36224.8348719633,0.0,1.0
2011-05-18,23.18,23.18,23.17,23.17,400,6.14296796069673,6.14296796069673,6.14031784509677,6.14031784509677,1509.36811966514,0.0,1.0
2011-05-19,23.58,23.63,23.58,23.63,1600,6.24897258469495,6.26222316269472,6.24897258469495,6.26222316269472,6037.47247866054,0.0,1.0
2011-05-20,23.58,23.58,23.58,23.58,300,6.24897258469495,6.24897258469495,6.24897258469495,6.24897258469495,1132.02608974885,0.0,1.0
2011-05-23,23.58,23.58,23.58,23.58,0,6.24897258469495,6.24897258469495,6.24897258469495,6.24897258469495,0,0.0,1.0
2011-05-24,23.42,23.51,23.35,23.47,5700,6.20657073509566,6.23042177549526,6.18801992589597,6.21982131309544,21508.4957052282,0.0,1.0
2011-05-25,23.3,23.46,23.3,23.46,2600,6.17476934789619,6.21717119749548,6.17476934789619,6.21717119749548,9810.8927778234,0.0,1.0
2011-05-26,23.39,23.39,23.18,23.18,600,6.19862038829579,6.19862038829579,6.14296796069673,6.14296796069673,2264.05217949771,0.0,1.0
2011-05-27,23.84,23.84,23.68,23.68,700,6.31787559029379,6.31787559029379,6.2754737406945,6.2754737406945,2641.39420941399,0.0,1.0
2011-05-31,23.9,23.9,23.9,23.9,500,6.33377628389352,6.33377628389352,6.33377628389352,6.33377628389352,1886.71014958142,0.0,1.0
2011-06-01,23.65,23.79,23.64,23.75,2600,6.26752339389463,6.30462501229401,6.26487327829468,6.29402454989419,9810.89277782339,0.0,1.0
2011-06-02,23.44,23.44,23.18,23.38,1200,6.21187096629557,6.21187096629557,6.14296796069673,6.19597027269584,4528.10435899541,0.0,1.0
2011-06-03,23.35,23.36,23.2,23.2,3000,6.18801992589597,6.19067004149593,6.14826819189664,6.14826819189664,11320.2608974885,0.0,1.0
2011-06-06,23.12,23.44,22.98,23.44,2600,6.127067267097,6.21187096629557,6.08996564869762,6.21187096629557,9810.89277782338,0.0,1.0
2011-06-07,22.62,23.11,22.62,23.11,5200,5.99456148709922,6.12441715149704,5.99456148709922,6.12441715149704,19621.7855556468,0.0,1.0
2011-06-08,22.38,22.65,22.37,22.54,9500,5.93095871270029,6.00251183389909,5.92830859710034,5.97336056229958,35847.492842047,0.0,1.0
2011-06-09,22.65,22.65,22.46,22.52,2800,6.00251183389909,6.00251183389909,5.95215963749994,5.96806033109967,10565.576837656,0.0,1.0
2011-06-10,22.47,22.62,22.4,22.62,8600,5.95480975309989,5.99456148709922,5.9362589439002,5.99456148709922,32451.4145728004,0.0,1.0
2011-06-13,21.99,22.26,21.93,22.17,15800,5.82760420430203,5.89915732550083,5.8117035107023,5.87530628510123,59620.0407267729,0.0,1.0
2011-06-14,22.58,22.67,22.11,22.11,17200,5.9839610246994,6.007812065099,5.8594055915015,5.8594055915015,64902.8291456009,0.0,1.0
2011-06-15,22.7,22.7,22.4,22.4,4300,6.01576241189887,6.01576241189887,5.9362589439002,5.9362589439002,16225.7072864002,0.0,1.0
2011-06-16,22.62,22.64,22.59,22.63,1500,5.99456148709922,5.99986171829913,5.98661114029936,5.99721160269918,5660.13044874427,0.0,1.0
2011-06-17,23.11,23.12,23.02,23.03,2000,6.12441715149704,6.127067267097,6.10056611109744,6.1032162266974,7546.84059832568,0.0,1.0
2011-06-20,22.85,22.87,22.85,22.86,300,6.0555141458982,6.06081437709811,6.0555141458982,6.05816426149815,1132.02608974885,0.0,1.0
2011-06-21,23.26,23.26,22.9,22.93,1600,6.16416888549637,6.16416888549637,6.06876472389798,6.07671507069784,6037.47247866055,0.0,1.0
2011-06-22,23.47,23.47,23.09,23.12,4200,6.21982131309544,6.21982131309544,6.11911692029713,6.127067267097,15848.3652564839,0.0,1.0
2011-06-23,22.96,22.98,22.87,22.91,1700,6.08466541749771,6.08996564869762,6.06081437709811,6.07141483949793,6414.81450857683,0.0,1.0
2011-06-24,22.84,22.86,22.84,22.85,700,6.05286403029824,6.05816426149815,6.05286403029824,6.0555141458982,2641.39420941399,0.0,1.0
2011-06-27,23.27,23.27,23.09,23.11,600,6.16681900109633,6.16681900109633,6.11911692029713,6.12441715149704,2264.0521794977,0.0,1.0
2011-06-28,23.0,23.27,23.0,23.27,1600,6.09526587989753,6.16681900109633,6.09526587989753,6.16681900109633,6037.47247866055,0.0,1.0
2011-06-29,23.94,23.94,23.5,23.5,4300,6.34437674629334,6.34437674629334,6.2277716598953,6.2277716598953,16225.7072864002,0.0,1.0
2011-06-30,23.95,24.2,23.88,23.94,5300,6.3470268618933,6.41327975189218,6.32847605269361,6.34437674629334,19999.1275855631,0.0,1.0
2011-07-01,23.95,23.95,23.95,23.95,0,6.3470268618933,6.3470268618933,6.3470268618933,6.3470268618933,0,0.0,1.0
2011-07-05,24.05,24.06,23.82,23.9,2900,6.37352801789285,6.37617813349281,6.31257535909388,6.33377628389352,10942.9188675722,0.0,1.0
2011-07-06,23.74,23.84,23.74,23.84,2200,6.29137443429423,6.31787559029379,6.29137443429423,6.31787559029379,8301.52465815825,0.0,1.0
2011-07-07,24.12,24.13,24.11,24.11,400,6.39207882709254,6.3947289426925,6.38942871149259,6.38942871149259,1509.36811966514,0.0,1.0
2011-07-08,24.09,24.1,24.06,24.06,2400,6.38412848029267,6.38677859589263,6.37617813349281,6.37617813349281,9056.20871799082,0.0,1.0
2011-07-11,23.66,23.82,23.66,23.8,1400,6.27017350949459,6.31257535909388,6.27017350949459,6.30727512789397,5282.78841882798,0.0,1.0
2011-07-12,23.7,23.7,23.7,23.7,400,6.28077397189441,6.28077397189441,6.28077397189441,6.28077397189441,1509.36811966514,0.0,1.0
2011-07-13,24.01,24.2,24.01,24.16,5300,6.36292755549303,6.41327975189218,6.36292755549303,6.40267928949236,19999.1275855631,0.0,1.0
2011-07-14,24.08,24.15,24.02,24.11,3100,6.38147836469272,6.40002917389241,6.36557767109299,6.38942871149259,11697.6029274048,0.0,1.0
2011-07-15,24.21,24.21,24.2,24.2,1700,6.41592986749214,6.41592986749214,6.41327975189218,6.41327975189218,6414.81450857683,0.0,1.0
2011-07-18,24.11,24.15,24.02,24.14,2300,6.38942871149259,6.40002917389241,6.36557767109299,6.39737905829245,8678.86668807453,0.0,1.0
2011-07-19,24.5,24.53,24.5,24.53,600,6.49278321989085,6.50073356669071,6.49278321989085,6.50073356669071,2264.0521794977,0.0,1.0
2011-07-20,24.88,24.98,24.57,24.6,3700,6.59348761268916,6.61998876868871,6.51133402909054,6.5192843758904,13961.6551069025,0.0,1.0
2011-07-21,24.9,25.15,24.89,25.12,7100,6.59878784388907,6.66504073388795,6.59613772828911,6.65709038708809,26791.2841240562,0.0,1.0
2011-07-22,24.83,24.88,24.79,24.88,1800,6.58023703468938,6.59348761268916,6.56963657228956,6.59348761268916,6792.15653849311,0.0,1.0
2011-07-25,24.79,24.91,24.68,24.89,1300,6.56963657228956,6.60143795948902,6.54048530069005,6.59613772828911,4905.44638891169,0.0,1.0
2011-07-26,24.76,24.88,24.76,24.85,2200,6.56168622548969,6.59348761268916,6.56168622548969,6.58553726588929,8301.52465815825,0.0,1.0
2011-07-27,23.91,24.78,23.91,24.78,1400,6.33642639949348,6.5669864566896,6.33642639949348,6.5669864566896,5282.78841882797,0.0,1.0
2011-07-28,24.22,24.3,23.88,23.97,1700,6.4185799830921,6.43978090789174,6.32847605269361,6.35232709309321,6414.81450857682,0.0,1.0
2011-07-29,24.22,24.22,24.22,24.22,0,6.4185799830921,6.4185799830921,6.4185799830921,6.4185799830921,0,0.0,1.0
2011-08-01,24.22,24.22,24.22,24.22,0,6.4185799830921,6.4185799830921,6.4185799830921,6.4185799830921,0,0.0,1.0
2011-08-02,23.5,23.99,23.49,23.99,2000,6.2277716598953,6.35762732429312,6.22512154429535,6.35762732429312,7546.84059832569,0.0,1.0
2011-08-03,23.0,23.43,22.98,23.4,12800,6.09526587989753,6.20922085069561,6.08996564869762,6.20127050389575,48299.7798292844,0.0,1.0
2011-08-04,22.39,22.87,22.22,22.79,14800,5.93360882830025,6.06081437709811,5.88855686310101,6.03961345229847,55846.62042761,0.0,1.0
2011-08-05,22.45,22.58,21.96,22.47,4900,5.94950952189998,5.9839610246994,5.81965385750216,5.95480975309989,18489.7594658979,0.0,1.0
2011-08-08,21.15,21.98,21.12,21.94,22100,5.60499449390577,5.82495408870207,5.59704414710591,5.81435362630225,83392.5886114988,0.0,1.0
2011-08-09,22.0,22.51,20.78,20.86,14800,5.83025431990199,5.96541021549971,5.50694021670742,5.52814114150706,55846.62042761,0.0,1.0
2011-08-10,21.99,22.01,21.69,21.99,3500,5.82760420430203,5.83290443550194,5.74810073630337,5.82760420430203,13206.9710470699,0.0,1.0
2011-08-11,22.42,22.43,22.09,22.09,4400,5.94155917510012,5.94420929070007,5.85410536030158,5.85410536030158,16603.0493163165,0.0,1.0
2011-08-12,22.23,22.7,22.23,22.7,3400,5.89120697870096,6.01576241189887,5.89120697870096,6.01576241189887,12829.6290171537,0.0,1.0
2011-08-15,23.0,23.0,22.61,22.65,1500,6.09526587989753,6.09526587989753,5.99191137149927,6.00251183389909,5660.13044874426,0.0,1.0
2011-08-16,22.98,23.03,22.66,22.66,800,6.08996564869762,6.1032162266974,6.00516194949905,6.00516194949905,3018.73623933027,0.0,1.0
2011-08-17,23.0,23.21,23.0,23.21,300,6.09526587989753,6.1509183074966,6.09526587989753,6.1509183074966,1132.02608974885,0.0,1.0
2011-08-18,22.38,22.63,21.97,22.63,3600,5.93095871270029,5.99721160269918,5.82230397310212,5.99721160269918,13584.3130769862,0.0,1.0
2011-08-19,23.06,23.09,22.58,22.58,4100,6.11116657349726,6.11911692029713,5.9839610246994,5.9839610246994,15471.0232265677,0.0,1.0
2011-08-22,22.66,23.07,22.66,23.07,1100,6.00516194949905,6.11381668909722,6.00516194949905,6.11381668909722,4150.76232907912,0.0,1.0
2011-08-23,22.9,22.9,22.46,22.69,6800,6.06876472389798,6.06876472389798,5.95215963749994,6.01311229629891,25659.2580343073,0.0,1.0
2011-08-24,23.29,23.3,23.1,23.1,1500,6.17211923229624,6.17476934789619,6.12176703589709,6.12176703589709,5660.13044874426,0.0,1.0
2011-08-25,23.02,23.1,23.02,23.1,2100,6.10056611109744,6.12176703589709,6.10056611109744,6.12176703589709,7924.18262824197,0.0,1.0
2011-08-26,23.08,23.08,23.08,23.08,400,6.11646680469717,6.11646680469717,6.11646680469717,6.11646680469717,1509.36811966514,0.0,1.0
2011-08-29,23.48,23.48,23.22,23.22,300,6.22247142869539,6.22247142869539,6.15356842309655,6.15356842309655,1132.02608974885,0.0,1.0
2011-08-30,23.48,23.48,23.48,23.48,0,6.22247142869539,6.22247142869539,6.22247142869539,6.22247142869539,0,0.0,1.0
2011-08-31,24.0,24.4,23.79,24.09,6500,6.36027743989308,6.46628206389129,6.30462501229401,6.38412848029267,24527.2319445585,0.0,1.0
2011-09-01,24.01,24.24,23.87,24.2,1400,6.36292755549303,6.42388021429201,6.32582593709366,6.41327975189218,5282.78841882798,0.0,1.0
2011-09-02,23.66,23.66,23.62,23.63,1300,6.27017350949459,6.27017350949459,6.25957304709477,6.26222316269472,4905.44638891169,0.0,1.0
2011-09-06,23.21,23.22,23.09,23.1,3900,6.1509183074966,6.15356842309655,6.11911692029713,6.12176703589709,14716.3391667351,0.0,1.0
2011-09-07,23.8,23.8,23.23,23.23,300,6.30727512789397,6.30727512789397,6.15621853869651,6.15621853869651,1132.02608974885,0.0,1.0
2011-09-08,23.42,23.75,23.42,23.75,1000,6.20657073509566,6.29402454989419,6.20657073509566,6.29402454989419,3773.42029916284,0.0,1.0
2011-09-09,23.13,23.13,23.02,23.06,1700,6.12971738269695,6.12971738269695,6.10056611109744,6.11116657349726,6414.81450857683,0.0,1.0
2011-09-12,23.67,23.67,22.97,23.04,4000,6.27282362509455,6.27282362509455,6.08731553309766,6.10586634229735,15093.6811966514,0.0,1.0
2011-09-13,25.15,25.15,24.44,24.44,8500,6.66504073388795,6.66504073388795,6.47688252629112,6.47688252629112,32074.0725428842,0.0,1.0
2011-09-14,25.43,25.43,25.08,25.22,20000,6.7392439706867,6.7392439706867,6.64648992468826,6.68359154308764,75468.4059832569,0.0,1.0
2011-09-15,25.6,25.69,25.32,25.49,8800,6.78429593588595,6.80814697628555,6.71009269908719,6.75514466428644,33206.098632633,0.0,1.0
2011-09-16,26.09,26.09,25.5,25.7,3800,6.91415160028376,6.91415160028376,6.75779477988639,6.8107970918855,14338.9971368188,0.0,1.0
2011-09-19,25.52,26.07,25.52,26.07,2800,6.7630950110863,6.90885136908385,6.7630950110863,6.90885136908385,10565.576837656,0.0,1.0
2011-09-20,25.2,25.54,25.2,25.54,2400,6.67829131188773,6.76839524228621,6.67829131188773,6.76839524228621,9056.20871799082,0.0,1.0
2011-09-21,24.73,25.05,24.73,24.95,5600,6.55373587868982,6.6385395778884,6.55373587868982,6.61203842188884,21131.1536753119,0.0,1.0
2011-09-22,23.79,23.85,23.41,23.81,15800,6.30462501229401,6.32052570589374,6.2039206194957,6.30992524349392,59620.0407267729,0.0,1.0
2011-09-23,24.06,24.1,23.57,23.57,1500,6.37617813349281,6.38677859589263,6.24632246909499,6.24632246909499,5660.13044874426,0.0,1.0
2011-09-26,24.29,24.41,24.14,24.29,5600,6.43713079229178,6.46893217949125,6.39737905829245,6.43713079229178,21131.1536753119,0.0,1.0
2011-09-27,25.94,26.25,25.46,25.5,2000,6.87439986628443,6.95655344988305,6.74719431748657,6.75779477988639,7546.84059832569,0.0,1.0
2011-09-28,25.59,26.07,25.59,25.89,1600,6.78164582028599,6.90885136908385,6.78164582028599,6.86114928828465,6037.47247866055,0.0,1.0
2011-09-29,24.96,25.36,24.96,25.36,200,6.6146885374888,6.72069316148702,6.6146885374888,6.72069316148702,754.684059832568,0.0,1.0
2011-09-30,24.67,25.07,24.54,24.54,1900,6.53783518509009,6.64383980908831,6.50338368229067,6.50338368229067,7169.4985684094,0.0,1.0
2011-10-03,24.11,24.89,24.03,24.29,3400,6.38942871149259,6.59613772828911,6.36822778669294,6.43713079229178,12829.6290171537,0.0,1.0
2011-10-04,23.33,23.62,23.13,23.6,4200,6.18271969469606,6.25957304709477,6.12971738269695,6.25427281589486,15848.3652564839,0.0,1.0
2011-10-05,24.03,24.11,23.81,24.11,2600,6.36822778669294,6.38942871149259,6.30992524349392,6.38942871149259,9810.89277782339,0.0,1.0
2011-10-06,24.3,24.3,24.06,24.08,4500,6.43978090789174,6.43978090789174,6.37617813349281,6.38147836469272,16980.3913462328,0.0,1.0
2011-10-07,24.43,24.59,24.29,24.32,3900,6.47423241069116,6.51663426029045,6.43713079229178,6.44508113909165,14716.3391667351,0.0,1.0
2011-10-10,24.43,24.43,24.43,24.43,0,6.47423241069116,6.47423241069116,6.47423241069116,6.47423241069116,0,0.0,1.0
2011-10-11,25.07,25.13,24.61,24.61,5900,6.64383980908831,6.65974050268804,6.52193449149036,6.52193449149036,22263.1797650608,0.0,1.0
2011-10-12,26.55,26.55,25.59,25.6,11000,7.03605691788171,7.03605691788171,6.78164582028599,6.78429593588595,41507.6232907913,0.0,1.0
2011-10-13,26.03,26.03,25.63,25.86,4300,6.89825090668403,6.89825090668403,6.79224628268581,6.85319894148479,16225.7072864002,0.0,1.0
2011-10-14,26.07,26.35,25.95,26.31,9800,6.90885136908385,6.98305460588261,6.87704998188439,6.97245414348278,36979.5189317959,0.0,1.0
2011-10-17,25.83,26.17,25.77,26.1,5900,6.84524859468492,6.93535252508341,6.82934790108519,6.91680171588372,22263.1797650608,0.0,1.0
2011-10-18,26.3,26.3,26.09,26.09,1300,6.96980402788283,6.96980402788283,6.91415160028376,6.91415160028376,4905.44638891169,0.0,1.0
2011-10-19,26.41,26.41,26.32,26.33,700,6.99895529948234,6.99895529948234,6.97510425908274,6.97775437468269,2641.39420941399,0.0,1.0
2011-10-20,26.13,26.13,25.75,26.02,3200,6.92475206268359,6.92475206268359,6.82404766988528,6.89560079108408,12074.9449573211,0.0,1.0
2011-10-21,26.15,26.4,26.11,26.37,5500,6.9300522938835,6.99630518388238,6.91945183148368,6.98835483708252,20753.8116453956,0.0,1.0
2011-10-24,26.51,26.6,26.3,26.3,4800,7.02545645548189,7.04930749588149,6.96980402788283,6.96980402788283,18112.4174359816,0.0,1.0
2011-10-25,26.0,26.64,26.0,26.64,3600,6.89030055988417,7.05990795828131,6.89030055988417,7.05990795828131,13584.3130769862,0.0,1.0
2011-10-26,26.97,26.97,26.46,26.57,2400,7.14736177307984,7.14736177307984,7.01220587748212,7.04135714908163,9056.20871799082,0.0,1.0
2011-10-27,28.33,28.35,27.73,27.73,2600,7.50777749467378,7.5130777258737,7.34877055867646,7.34877055867646,9810.89277782339,0.0,1.0
2011-10-28,27.6,27.68,27.4,27.66,1900,7.31431905587704,7.33551998067668,7.26131674387793,7.33021974947677,7169.4985684094,0.0,1.0
2011-10-31,27.6,27.61,27.28,27.35,3700,7.31431905587704,7.31696917147699,7.22951535667846,7.24806616587815,13961.6551069025,0.0,1.0
2011-11-01,26.47,26.6,26.41,26.6,4900,7.01485599308207,7.04930749588149,6.99895529948234,7.04930749588149,18489.7594658979,0.0,1.0
2011-11-02,27.05,27.05,26.55,26.56,6700,7.16856269787949,7.16856269787949,7.03605691788171,7.03870703348167,25281.916004391,0.0,1.0
2011-11-03,27.56,27.56,26.74,27.08,4800,7.30371859347721,7.30371859347721,7.08640911428087,7.17651304467935,18112.4174359816,0.0,1.0
2011-11-04,27.02,27.08,26.95,27.06,3500,7.16061235107962,7.17651304467935,7.14206154187993,7.17121281347944,13206.9710470699,0.0,1.0
2011-11-07,26.92,27.16,26.92,27.12,1900,7.13411119508007,7.197713969479,7.13411119508007,7.18711350707918,7169.4985684094,0.0,1.0
2011-11-08,27.28,27.28,27.0,27.09,3400,7.22951535667846,7.22951535667846,7.15531211987971,7.17916316027931,12829.6290171537,0.0,1.0
2011-11-09,26.4,26.74,26.25,26.74,1300,6.99630518388238,7.08640911428087,6.95655344988305,7.08640911428087,4905.4463889117,0.0,1.0
2011-11-10,25.67,26.0,25.49,25.96,3600,6.80284674508564,6.89030055988417,6.75514466428644,6.87970009748434,13584.3130769862,0.0,1.0
2011-11-11,25.89,25.93,25.5,25.51,8600,6.86114928828465,6.87174975068448,6.75779477988639,6.76044489548635,32451.4145728005,0.0,1.0
2011-11-14,26.31,26.47,26.11,26.3,57800,6.97245414348278,7.01485599308207,6.91945183148368,6.96980402788283,218103.693291612,0.0,1.0
2011-11-15,26.14,26.21,25.99,26.18,5500,6.92740217828354,6.94595298748323,6.88765044428421,6.93800264068336,20753.8116453956,0.0,1.0
2011-11-16,25.88,25.98,25.58,25.58,6300,6.8584991726847,6.88500032868425,6.77899570468604,6.77899570468604,23772.5478847259,0.0,1.0
2011-11-17,25.24,25.5,25.24,25.5,1500,6.68889177428755,6.75779477988639,6.68889177428755,6.75779477988639,5660.13044874426,0.0,1.0
2011-11-18,25.06,25.53,25.06,25.4,1500,6.64118969348835,6.76574512668626,6.64118969348835,6.73129362388684,5660.13044874426,0.0,1.0
2011-11-21,24.51,24.94,24.33,24.88,5600,6.4954333354908,6.60938830628889,6.4477312546916,6.59348761268916,21131.1536753119,0.0,1.0
2011-11-22,24.25,24.46,24.12,24.46,8400,6.42653032989196,6.48218275749103,6.39207882709254,6.48218275749103,31696.7305129679,0.0,1.0
2011-11-23,23.75,24.08,23.52,24.08,6400,6.29402454989419,6.38147836469272,6.23307189109521,6.38147836469272,24149.8899146422,0.0,1.0
2011-11-25,23.66,23.7,23.64,23.65,8000,6.27017350949459,6.28077397189441,6.26487327829468,6.26752339389463,30187.3623933027,0.0,1.0
2011-11-28,24.57,24.82,24.22,24.22,5100,6.51133402909054,6.57758691908942,6.4185799830921,6.4185799830921,19244.4435257305,0.0,1.0
2011-11-29,24.88,24.88,24.5,24.5,2300,6.59348761268916,6.59348761268916,6.49278321989085,6.49278321989085,8678.86668807453,0.0,1.0
2011-11-30,25.05,25.51,25.04,25.5,3800,6.6385395778884,6.76044489548635,6.63588946228844,6.75779477988639,14338.9971368188,0.0,1.0
2011-12-01,25.23,25.23,24.99,25.11,800,6.6862416586876,6.6862416586876,6.62263888428866,6.65444027148813,3018.73623933027,0.0,1.0
2011-12-02,25.29,25.3,25.26,25.26,1700,6.70214235228733,6.70479246788728,6.69419200548746,6.69419200548746,6414.81450857683,0.0,1.0
2011-12-05,25.3,25.65,25.16,25.35,20100,6.70479246788728,6.79754651388572,6.66769084948791,6.71804304588706,75845.7480131732,0.0,1.0
2011-12-06,25.28,25.4,25.18,25.21,13000,6.69949223668737,6.73129362388684,6.67299108068782,6.68094142748769,49054.463889117,0.0,1.0
2011-12-07,25.27,25.4,25.14,25.3,32300,6.69684212108742,6.73129362388684,6.662390618288,6.70479246788728,121881.47566296,0.0,1.0
2011-12-08,25.34,25.34,24.9,25.16,20200,6.71539293028711,6.71539293028711,6.59878784388907,6.66769084948791,76223.0900430893,0.0,1.0
2011-12-09,25.6,25.76,25.23,25.26,12200,6.78429593588595,6.82669778548523,6.6862416586876,6.69419200548746,46035.7276497866,0.0,1.0
2011-12-12,25.63,25.71,25.47,25.47,10900,6.79224628268581,6.81344720748546,6.74984443308653,6.74984443308653,41130.281260875,0.0,1.0
2011-12-13,25.74,26.02,25.73,25.9,12700,6.82139755428532,6.89560079108408,6.81874743868537,6.86379940388461,47922.4377993681,0.0,1.0
2011-12-14,25.35,25.65,25.06,25.6,4800,6.71804304588706,6.79754651388572,6.64118969348835,6.78429593588595,18112.4174359816,0.0,1.0
2011-12-15,25.43,25.56,25.4,25.42,4400,6.7392439706867,6.77369547348612,6.73129362388684,6.73659385508675,16603.0493163165,0.0,1.0
2011-12-16,24.97,26.25,24.9,25.47,21900,6.61733865308875,6.95655344988305,6.59878784388907,6.74984443308653,82637.9045516663,0.0,1.0
2011-12-19,25.36,25.53,25.27,25.27,15500,6.72069316148702,6.76574512668626,6.69684212108742,6.69684212108742,58488.014637024,0.0,1.0
2011-12-20,25.66,25.68,25.52,25.6,14600,6.80019662948568,6.80549686068559,6.7630950110863,6.78429593588595,55091.9363677775,0.0,1.0
2011-12-21,26.1,26.1,25.68,25.78,10600,6.91680171588372,6.91680171588372,6.80549686068559,6.83199801668515,39998.2551711261,0.0,1.0
2011-12-22,26.52,26.61,26.34,26.34,11900,7.02810657108185,7.05195761148145,6.98040449028265,6.98040449028265,44903.7015600378,0.0,1.0
2011-12-23,26.51,26.54,26.39,26.54,4100,7.02545645548189,7.03340680228176,6.99365506828243,7.03340680228176,15471.0232265677,0.0,1.0
2011-12-27,26.75,26.75,26.75,26.75,100,7.08905922988082,7.08905922988082,7.08905922988082,7.08905922988082,377.342029916284,0.0,1.0
2011-12-28,26.26,26.66,26.09,26.66,17100,6.95920356548301,7.06520818948122,6.91415160028376,7.06520818948122,64525.4871156846,0.0,1.0
2011-12-29,26.4,26.58,26.3,26.45,12500,6.99630518388238,7.04400726468158,6.96980402788283,7.00955576188216,47167.7537395355,0.0,1.0
2011-12-30,26.68,26.7,26.45,26.53,10300,7.07050842068114,7.07580865188105,7.00955576188216,7.0307566866818,38866.2290813772,0.0,1.0
2012-01-03,26.99,27.17,26.78,27.17,11200,7.15266200427975,7.20036408507895,7.09700957668069,7.20036408507895,42262.3073506239,0.0,1.0
2012-01-04,26.74,26.86,26.74,26.81,3000,7.08640911428087,7.11821050148033,7.08640911428087,7.10495992348056,11320.2608974885,0.0,1.0
2012-01-05,26.22,26.62,26.2,26.62,19000,6.94860310308318,7.0546077270814,6.94330287188327,7.0546077270814,71694.985684094,0.0,1.0
2012-01-06,26.46,26.48,26.17,26.28,16800,7.01220587748212,7.01750610868203,6.93535252508341,6.96450379668292,63393.4610259357,0.0,1.0
2012-01-09,26.92,27.09,26.6,26.66,14700,7.13411119508007,7.17916316027931,7.04930749588149,7.06520818948122,55469.2783976937,0.0,1.0
2012-01-10,27.15,27.34,27.08,27.33,6600,7.19506385387904,7.2454160502782,7.17651304467935,7.24276593467824,24904.5739744748,0.0,1.0
2012-01-11,26.8,27.06,26.78,26.93,18500,7.1023098078806,7.17121281347944,7.09700957668069,7.13676131068002,69808.2755345126,0.0,1.0
2012-01-12,26.59,26.89,26.4,26.89,16900,7.04665738028154,7.1261608482802,6.99630518388238,7.1261608482802,63770.803055852,0.0,1.0
2012-01-13,26.59,26.67,26.24,26.24,19700,7.04665738028154,7.06785830508118,6.9539033342831,6.9539033342831,74336.3798935079,0.0,1.0
2012-01-17,26.78,27.14,26.75,27.09,33600,7.09700957668069,7.19241373827909,7.08905922988082,7.17916316027931,126786.922051871,0.0,1.0
2012-01-18,27.21,27.21,26.86,26.87,11700,7.21096454747877,7.21096454747877,7.11821050148033,7.12086061708029,44149.0175002053,0.0,1.0
2012-01-19,26.9,27.29,26.87,27.29,17700,7.12881096388015,7.23216547227842,7.12086061708029,7.23216547227842,66789.5392951823,0.0,1.0
2012-01-20,26.9,26.92,26.9,26.92,7200,7.12881096388015,7.13411119508007,7.12881096388015,7.13411119508007,27168.6261539725,0.0,1.0
2012-01-23,27.02,27.59,26.89,27.59,10300,7.16061235107962,7.31166894027708,7.1261608482802,7.31166894027708,38866.2290813773,0.0,1.0
2012-01-24,26.82,27.0,26.8,26.97,2300,7.10761003908051,7.15531211987971,7.1023098078806,7.14736177307984,8678.86668807454,0.0,1.0
2012-01-25,26.2,26.42,25.87,26.42,35400,6.94330287188327,7.00160541508229,6.85584905708475,7.00160541508229,133579.078590365,0.0,1.0
2012-01-26,26.26,26.4,26.1,26.4,6200,6.95920356548301,6.99630518388238,6.91680171588372,6.99630518388238,23395.2058548096,0.0,1.0
2012-01-27,26.28,26.28,26.15,26.15,2800,6.96450379668292,6.96450379668292,6.9300522938835,6.9300522938835,10565.576837656,0.0,1.0
2012-01-30,26.16,26.19,26.07,26.12,2400,6.93270240948345,6.94065275628332,6.90885136908385,6.92210194708363,9056.20871799082,0.0,1.0
2012-01-31,26.14,26.3,26.14,26.3,10200,6.92740217828354,6.96980402788283,6.92740217828354,6.96980402788283,38488.887051461,0.0,1.0
2012-02-01,26.32,26.39,26.28,26.36,7800,6.97510425908274,6.99365506828243,6.96450379668292,6.98570472148256,29432.6783334702,0.0,1.0
2012-02-02,26.31,26.36,26.3,26.32,2500,6.97245414348278,6.98570472148256,6.96980402788283,6.97510425908274,9433.55074790711,0.0,1.0
2012-02-03,26.56,26.68,26.4,26.41,7000,7.03870703348167,7.07050842068114,6.99630518388238,6.99895529948234,26413.9420941399,0.0,1.0
2012-02-06,26.42,26.54,26.42,26.53,3300,7.00160541508229,7.03340680228176,7.00160541508229,7.0307566866818,12452.2869872374,0.0,1.0
2012-02-07,26.52,26.59,26.52,26.53,600,7.02810657108185,7.04665738028154,7.02810657108185,7.0307566866818,2264.0521794977,0.0,1.0
2012-02-08,26.7,26.87,26.66,26.78,9400,7.07580865188105,7.12086061708029,7.06520818948122,7.09700957668069,35470.1508121307,0.0,1.0
2012-02-09,26.74,26.9,26.74,26.9,3600,7.08640911428087,7.12881096388015,7.08640911428087,7.12881096388015,13584.3130769862,0.0,1.0
2012-02-10,26.49,26.57,26.48,26.5,1000,7.02015622428198,7.04135714908163,7.01750610868203,7.02280633988194,3773.42029916284,0.0,1.0
2012-02-13,26.69,26.8,26.61,26.61,3200,7.07315853628109,7.1023098078806,7.05195761148145,7.05195761148145,12074.9449573211,0.0,1.0
2012-02-14,26.94,26.95,26.68,26.68,4100,7.13941142627998,7.14206154187993,7.07050842068114,7.07050842068114,15471.0232265676,0.0,1.0
2012-02-15,27.43,27.48,27.36,27.47,1500,7.26926709067779,7.28251766867757,7.25071628147811,7.27986755307762,5660.13044874427,0.0,1.0
2012-02-16,27.54,27.54,27.25,27.28,13000,7.2984183622773,7.2984183622773,7.2215650098786,7.22951535667846,49054.463889117,0.0,1.0
2012-02-17,27.48,27.57,27.4,27.5,2500,7.28251766867757,7.30636870907717,7.26131674387793,7.28781789987748,9433.55074790711,0.0,1.0
2012-02-21,27.34,27.62,27.34,27.57,1400,7.2454160502782,7.31961928707695,7.2454160502782,7.30636870907717,5282.78841882797,0.0,1.0
2012-02-22,27.53,27.56,27.44,27.44,3600,7.29576824667735,7.30371859347721,7.27191720627775,7.27191720627775,13584.3130769862,0.0,1.0
2012-02-23,27.59,27.66,27.43,27.66,7200,7.31166894027708,7.33021974947677,7.26926709067779,7.33021974947677,27168.6261539725,0.0,1.0
2012-02-24,27.45,27.64,27.44,27.64,500,7.27456732187771,7.32491951827686,7.27191720627775,7.32491951827686,1886.71014958142,0.0,1.0
2012-02-27,27.47,27.47,27.3,27.3,1200,7.27986755307762,7.27986755307762,7.23481558787837,7.23481558787837,4528.10435899541,0.0,1.0
2012-02-28,27.47,27.47,27.47,27.47,0,7.27986755307762,7.27986755307762,7.27986755307762,7.27986755307762,0,0.0,1.0
2012-02-29,27.35,27.4,27.35,27.4,1500,7.24806616587815,7.26131674387793,7.24806616587815,7.26131674387793,5660.13044874426,0.0,1.0
2012-03-01,27.88,27.91,27.72,27.72,1500,7.38852229267579,7.39647263947566,7.3461204430765,7.3461204430765,5660.13044874426,0.0,1.0
2012-03-02,27.91,27.95,27.85,27.87,4600,7.39647263947566,7.40707310187548,7.38057194587592,7.38587217707583,17357.7333761491,0.0,1.0
2012-03-05,27.71,27.79,27.58,27.79,400,7.34347032747655,7.36467125227619,7.30901882467713,7.36467125227619,1509.36811966514,0.0,1.0
2012-03-06,27.31,27.4,27.21,27.4,3300,7.23746570347833,7.26131674387793,7.21096454747877,7.26131674387793,12452.2869872374,0.0,1.0
2012-03-07,27.47,27.5,27.28,27.29,3000,7.27986755307762,7.28781789987748,7.22951535667846,7.23216547227842,11320.2608974885,0.0,1.0
2012-03-08,28.07,28.09,27.73,27.8,3400,7.43887448907494,7.44417472027485,7.34877055867646,7.36732136787615,12829.6290171537,0.0,1.0
2012-03-09,27.9,27.93,27.9,27.93,1000,7.3938225238757,7.40177287067557,7.3938225238757,7.40177287067557,3773.42029916284,0.0,1.0
2012-03-12,27.86,28.0,27.86,28.0,1000,7.38322206147588,7.42032367987525,7.38322206147588,7.42032367987525,3773.42029916284,0.0,1.0
2012-03-13,27.98,28.14,27.98,28.13,1500,7.41502344867534,7.45742529827463,7.41502344867534,7.45477518267468,5660.13044874426,0.0,1.0
2012-03-14,28.05,28.22,28.05,28.16,3900,7.43357425787503,7.47862622307427,7.43357425787503,7.46272552947454,14716.3391667351,0.0,1.0
2012-03-15,27.98,28.05,27.94,28.05,2400,7.41502344867534,7.43357425787503,7.40442298627552,7.43357425787503,9056.20871799082,0.0,1.0
2012-03-16,27.73,27.79,27.73,27.79,1700,7.34877055867646,7.36467125227619,7.34877055867646,7.36467125227619,6414.81450857683,0.0,1.0
2012-03-19,27.23,27.85,27.15,27.85,4700,7.21626477867869,7.38057194587592,7.19506385387904,7.38057194587592,17735.0754060653,0.0,1.0
2012-03-20,26.56,26.99,26.56,26.99,14100,7.03870703348167,7.15266200427975,7.03870703348167,7.15266200427975,53205.2262181961,0.0,1.0
2012-03-21,26.47,26.54,26.47,26.52,4600,7.01485599308207,7.03340680228176,7.01485599308207,7.02810657108185,17357.7333761491,0.0,1.0
2012-03-22,26.12,26.27,26.08,26.27,10500,6.92210194708363,6.96185368108296,6.91150148468381,6.96185368108296,39620.9131412098,0.0,1.0
2012-03-23,26.3,26.6,26.01,26.02,8100,6.96980402788283,7.04930749588149,6.89295067548412,6.89560079108408,30564.704423219,0.0,1.0
2012-03-26,26.56,26.7,26.55,26.55,5200,7.03870703348167,7.07580865188105,7.03605691788171,7.03605691788171,19621.7855556468,0.0,1.0
2012-03-27,26.14,26.2,26.14,26.2,5900,6.92740217828354,6.94330287188327,6.92740217828354,6.94330287188327,22263.1797650608,0.0,1.0
2012-03-28,25.9,26.03,25.8,26.03,7400,6.86379940388461,6.89825090668403,6.83729824788506,6.89825090668403,27923.310213805,0.0,1.0
2012-03-29,26.05,26.08,25.83,25.83,3800,6.90355113788394,6.91150148468381,6.84524859468492,6.84524859468492,14338.9971368188,0.0,1.0
2012-03-30,25.75,26.06,25.75,26.06,5500,6.82404766988528,6.9062012534839,6.82404766988528,6.9062012534839,20753.8116453956,0.0,1.0
2012-04-02,26.05,26.11,25.69,25.77,14300,6.90355113788394,6.91945183148368,6.80814697628555,6.82934790108519,53959.9102780286,0.0,1.0
2012-04-03,26.51,26.51,26.11,26.11,4300,7.02545645548189,7.02545645548189,6.91945183148368,6.91945183148368,16225.7072864002,0.0,1.0
2012-04-04,26.37,26.43,26.13,26.13,1300,6.98835483708252,7.00425553068225,6.92475206268359,6.92475206268359,4905.44638891169,0.0,1.0
2012-04-05,26.53,26.61,26.48,26.48,5000,7.0307566866818,7.05195761148145,7.01750610868203,7.01750610868203,18867.1014958142,0.0,1.0
2012-04-09,26.63,26.64,26.33,26.43,7400,7.05725784268136,7.05990795828131,6.97775437468269,7.00425553068225,27923.310213805,0.0,1.0
2012-04-10,26.32,26.33,26.32,26.33,2300,6.97510425908274,6.97775437468269,6.97510425908274,6.97775437468269,8678.86668807453,0.0,1.0
2012-04-11,26.64,26.7,26.54,26.7,6600,7.05990795828131,7.07580865188105,7.03340680228176,7.07580865188105,24904.5739744748,0.0,1.0
2012-04-12,27.07,27.11,26.76,26.77,6200,7.1738629290794,7.18446339147922,7.09170934548078,7.09435946108073,23395.2058548096,0.0,1.0
2012-04-13,27.23,27.24,26.95,27.0,4500,7.21626477867869,7.21891489427864,7.14206154187993,7.15531211987971,16980.3913462328,0.0,1.0
2012-04-16,26.76,27.07,26.72,27.07,6300,7.09170934548078,7.1738629290794,7.08110888308096,7.1738629290794,23772.5478847259,0.0,1.0
2012-04-17,27.1,27.18,27.08,27.09,3100,7.18181327587927,7.20301420067891,7.17651304467935,7.17916316027931,11697.6029274048,0.0,1.0
2012-04-18,26.89,26.99,26.88,26.99,400,7.1261608482802,7.15266200427975,7.12351073268024,7.15266200427975,1509.36811966514,0.0,1.0
2012-04-19,26.9,27.07,26.9,27.06,2100,7.12881096388015,7.1738629290794,7.12881096388015,7.17121281347944,7924.18262824197,0.0,1.0
2012-04-20,26.9,26.9,26.9,26.9,0,7.12881096388015,7.12881096388015,7.12881096388015,7.12881096388015,0,0.0,1.0
2012-04-23,26.91,26.95,26.91,26.95,400,7.13146107948011,7.14206154187993,7.13146107948011,7.14206154187993,1509.36811966514,0.0,1.0
2012-04-24,27.82,27.86,27.82,27.86,600,7.37262159907606,7.38322206147588,7.37262159907606,7.38322206147588,2264.0521794977,0.0,1.0
2012-04-25,27.89,27.92,27.89,27.92,3000,7.39117240827574,7.39912275507561,7.39117240827574,7.39912275507561,11320.2608974885,0.0,1.0
2012-04-26,27.5,27.86,27.45,27.68,3600,7.28781789987748,7.38322206147588,7.27456732187771,7.33551998067668,13584.3130769862,0.0,1.0
2012-04-27,27.55,27.59,27.35,27.59,5700,7.30106847787726,7.31166894027708,7.24806616587815,7.31166894027708,21508.4957052282,0.0,1.0
2012-04-30,27.5,27.58,27.39,27.58,9000,7.28781789987748,7.30901882467713,7.25866662827797,7.30901882467713,33960.7826924656,0.0,1.0
2012-05-01,27.51,27.64,27.48,27.61,11000,7.29046801547744,7.32491951827686,7.28251766867757,7.31696917147699,41507.6232907912,0.0,1.0
2012-05-02,27.6,27.63,27.51,27.56,1000,7.31431905587704,7.3222694026769,7.29046801547744,7.30371859347721,3773.42029916284,0.0,1.0
2012-05-03,27.76,27.92,27.75,27.84,3200,7.35672090547632,7.39912275507561,7.35407078987637,7.37792183027597,12074.9449573211,0.0,1.0
2012-05-04,27.52,27.52,27.52,27.52,400,7.29311813107739,7.29311813107739,7.29311813107739,7.29311813107739,1509.36811966514,0.0,1.0
2012-05-07,27.54,27.56,27.54,27.56,4700,7.2984183622773,7.30371859347721,7.2984183622773,7.30371859347721,17735.0754060654,0.0,1.0
2012-05-08,27.84,27.84,27.68,27.77,5100,7.37792183027597,7.37792183027597,7.33551998067668,7.35937102107628,19244.4435257305,0.0,1.0
2012-05-09,28.26,28.26,27.91,27.91,2600,7.4892266854741,7.4892266854741,7.39647263947566,7.39647263947566,9810.89277782338,0.0,1.0
2012-05-10,28.0,28.34,28.0,28.34,2500,7.42032367987525,7.51042761027374,7.42032367987525,7.51042761027374,9433.55074790711,0.0,1.0
2012-05-11,27.52,27.7,27.52,27.7,700,7.29311813107739,7.34082021187659,7.29311813107739,7.34082021187659,2641.39420941399,0.0,1.0
2012-05-14,27.52,27.53,27.49,27.53,1900,7.29311813107739,7.29576824667735,7.28516778427753,7.29576824667735,7169.4985684094,0.0,1.0
2012-05-15,27.25,27.42,27.25,27.4,5800,7.2215650098786,7.26661697507784,7.2215650098786,7.26131674387793,21885.8377351445,0.0,1.0
2012-05-16,26.98,27.22,26.97,27.22,4800,7.1500118886798,7.21361466307873,7.14736177307984,7.21361466307873,18112.4174359816,0.0,1.0
2012-05-17,26.53,26.76,26.49,26.76,5400,7.0307566866818,7.09170934548078,7.02015622428198,7.09170934548078,20376.4696154794,0.0,1.0
2012-05-18,26.67,26.67,26.52,26.6,5200,7.06785830508118,7.06785830508118,7.02810657108185,7.04930749588149,19621.7855556468,0.0,1.0
2012-05-21,26.67,26.67,26.67,26.67,0,7.06785830508118,7.06785830508118,7.06785830508118,7.06785830508118,0,0.0,1.0
2012-05-22,26.0,26.67,26.0,26.67,5900,6.89030055988417,7.06785830508118,6.89030055988417,7.06785830508118,22263.1797650607,0.0,1.0
2012-05-23,26.14,26.24,25.89,26.24,7300,6.92740217828354,6.9539033342831,6.86114928828465,6.9539033342831,27545.9681838887,0.0,1.0
2012-05-24,26.3,26.43,26.22,26.34,6000,6.96980402788283,7.00425553068225,6.94860310308318,6.98040449028265,22640.521794977,0.0,1.0
2012-05-25,26.09,26.22,26.09,26.22,1300,6.91415160028376,6.94860310308318,6.91415160028376,6.94860310308318,4905.4463889117,0.0,1.0
2012-05-29,26.75,26.75,26.65,26.65,1700,7.08905922988082,7.08905922988082,7.06255807388127,7.06255807388127,6414.81450857683,0.0,1.0
2012-05-30,26.48,26.5,26.44,26.48,1600,7.01750610868203,7.02280633988194,7.00690564628221,7.01750610868203,6037.47247866054,0.0,1.0
2012-05-31,26.56,26.58,26.5,26.5,2400,7.03870703348167,7.04400726468158,7.02280633988194,7.02280633988194,9056.20871799082,0.0,1.0
2012-06-01,26.14,26.42,26.09,26.23,14600,6.92740217828354,7.00160541508229,6.91415160028376,6.95125321868314,55091.9363677775,0.0,1.0
2012-06-04,26.58,26.58,26.21,26.21,1800,7.04400726468158,7.04400726468158,6.94595298748323,6.94595298748323,6792.15653849311,0.0,1.0
2012-06-05,27.06,27.06,26.72,26.72,1000,7.17121281347944,7.17121281347944,7.08110888308096,7.08110888308096,3773.42029916284,0.0,1.0
2012-06-06,27.4,27.4,27.4,27.4,2300,7.26131674387793,7.26131674387793,7.26131674387793,7.26131674387793,8678.86668807453,0.0,1.0
2012-06-07,26.72,27.5,26.71,27.46,18500,7.08110888308096,7.28781789987748,7.078458767481,7.27721743747766,69808.2755345125,0.0,1.0
2012-06-08,27.02,27.13,26.42,26.57,9900,7.16061235107962,7.18976362267913,7.00160541508229,7.04135714908163,37356.8609617121,0.0,1.0
2012-06-11,26.93,27.05,26.92,27.04,2800,7.13676131068002,7.16856269787949,7.13411119508007,7.16591258227953,10565.576837656,0.0,1.0
2012-06-12,26.5,26.97,26.5,26.95,2600,7.02280633988194,7.14736177307984,7.02280633988194,7.14206154187993,9810.89277782338,0.0,1.0
2012-06-13,26.13,26.32,26.13,26.32,2400,6.92475206268359,6.97510425908274,6.92475206268359,6.97510425908274,9056.20871799081,0.0,1.0
2012-06-14,25.99,26.11,25.98,26.11,6000,6.88765044428421,6.91945183148368,6.88500032868425,6.91945183148368,22640.521794977,0.0,1.0
2012-06-15,25.85,25.97,25.85,25.89,8100,6.85054882588483,6.8823502130843,6.85054882588483,6.86114928828465,30564.704423219,0.0,1.0
2012-06-18,26.34,26.34,26.2,26.31,3600,6.98040449028265,6.98040449028265,6.94330287188327,6.97245414348278,13584.3130769862,0.0,1.0
2012-06-19,26.47,26.5,26.42,26.46,3900,7.01485599308207,7.02280633988194,7.00160541508229,7.01220587748212,14716.3391667351,0.0,1.0
2012-06-20,26.44,26.47,26.44,26.47,1400,7.00690564628221,7.01485599308207,7.00690564628221,7.01485599308207,5282.78841882797,0.0,1.0
2012-06-21,26.41,26.41,26.4,26.4,800,6.99895529948234,6.99895529948234,6.99630518388238,6.99630518388238,3018.73623933027,0.0,1.0
2012-06-22,26.41,26.41,26.41,26.41,0,6.99895529948234,6.99895529948234,6.99895529948234,6.99895529948234,0,0.0,1.0
2012-06-25,26.49,26.53,26.39,26.45,2900,7.02015622428198,7.0307566866818,6.99365506828243,7.00955576188216,10942.9188675722,0.0,1.0
2012-06-26,27.14,27.18,26.8,26.82,3100,7.19241373827909,7.20301420067891,7.1023098078806,7.10761003908051,11697.6029274048,0.0,1.0
2012-06-27,26.79,26.87,26.79,26.87,2100,7.09965969228065,7.12086061708029,7.09965969228065,7.12086061708029,7924.18262824196,0.0,1.0
2012-06-28,26.89,26.91,26.68,26.74,2300,7.1261608482802,7.13146107948011,7.07050842068114,7.08640911428087,8678.86668807453,0.0,1.0
2012-06-29,28.01,28.04,28.01,28.04,1500,7.42297379547521,7.43092414227508,7.42297379547521,7.43092414227508,5660.13044874426,0.0,1.0
2012-07-02,28.01,28.01,28.01,28.01,0,7.42297379547521,7.42297379547521,7.42297379547521,7.42297379547521,0,0.0,1.0
2012-07-03,28.23,28.34,28.0,28.0,4200,7.48127633867423,7.51042761027374,7.42032367987525,7.42032367987525,15848.3652564839,0.0,1.0
2012-07-05,27.92,28.14,27.92,28.14,2900,7.39912275507561,7.45742529827463,7.39912275507561,7.45742529827463,10942.9188675722,0.0,1.0
2012-07-06,27.8,27.8,27.8,27.8,4100,7.36732136787615,7.36732136787615,7.36732136787615,7.36732136787615,15471.0232265676,0.0,1.0
2012-07-09,28.27,28.33,28.19,28.29,3200,7.49187680107405,7.50777749467378,7.47067587627441,7.49717703227396,12074.9449573211,0.0,1.0
2012-07-10,28.12,28.18,28.11,28.18,700,7.45212506707472,7.46802576067445,7.44947495147476,7.46802576067445,2641.39420941399,0.0,1.0
2012-07-11,28.03,28.18,28.03,28.17,14800,7.42827402667512,7.46802576067445,7.42827402667512,7.4653756450745,55846.6204276101,0.0,1.0
2012-07-12,28.14,28.17,28.03,28.04,12700,7.45742529827463,7.4653756450745,7.42827402667512,7.43092414227508,47922.4377993681,0.0,1.0
2012-07-13,28.64,28.7,28.2,28.2,9000,7.5899310782724,7.60583177187214,7.47332599187436,7.47332599187436,33960.7826924656,0.0,1.0
2012-07-16,28.44,28.44,28.37,28.42,5000,7.5369287662733,7.5369287662733,7.51837795707361,7.53162853507338,18867.1014958142,0.0,1.0
2012-07-17,28.44,28.44,28.44,28.44,0,7.5369287662733,7.5369287662733,7.5369287662733,7.5369287662733,0,0.0,1.0
2012-07-18,28.62,28.64,28.6,28.64,2200,7.58463084707249,7.5899310782724,7.57933061587258,7.5899310782724,8301.52465815825,0.0,1.0
2012-07-19,28.79,28.83,28.79,28.83,1400,7.62968281227174,7.64028327467156,7.62968281227174,7.64028327467156,5282.78841882797,0.0,1.0
2012-07-20,28.78,28.83,28.78,28.83,2300,7.62703269667178,7.64028327467156,7.62703269667178,7.64028327467156,8678.86668807453,0.0,1.0
2012-07-23,28.53,28.59,28.44,28.5,5600,7.56077980667289,7.57668050027263,7.5369287662733,7.55282945987303,21131.1536753119,0.0,1.0
2012-07-24,28.54,28.55,28.54,28.55,1000,7.56342992227285,7.5660800378728,7.56342992227285,7.5660800378728,3773.42029916284,0.0,1.0
2012-07-25,28.54,28.54,28.54,28.54,0,7.56342992227285,7.56342992227285,7.56342992227285,7.56342992227285,0,0.0,1.0
2012-07-26,28.95,29.03,28.78,29.0,5100,7.67208466187102,7.69328558667067,7.62703269667178,7.6853352398708,19244.4435257305,0.0,1.0
2012-07-27,29.13,29.22,28.97,29.06,4100,7.71978674267022,7.74363778306982,7.67738489307093,7.70123593347053,15471.0232265677,0.0,1.0
2012-07-30,29.57,29.57,29.1,29.15,6000,7.83639182906826,7.83639182906826,7.71183639587035,7.72508697387013,22640.521794977,0.0,1.0
2012-07-31,29.58,29.59,29.57,29.59,1500,7.83904194466822,7.84169206026817,7.83639182906826,7.84169206026817,5660.13044874426,0.0,1.0
2012-08-01,29.68,29.68,29.56,29.62,16800,7.86554310066777,7.86554310066777,7.8337417134683,7.84964240706804,63393.4610259357,0.0,1.0
2012-08-02,29.46,29.5,29.38,29.49,3100,7.80724055746875,7.81784101986857,7.78603963266911,7.81519090426862,11697.6029274048,0.0,1.0
2012-08-03,29.7,29.82,29.7,29.79,1300,7.87084333186768,7.90264471906715,7.87084333186768,7.89469437226728,4905.44638891169,0.0,1.0
2012-08-06,29.7,29.7,29.7,29.7,0,7.87084333186768,7.87084333186768,7.87084333186768,7.87084333186768,0,0.0,1.0
2012-08-07,30.5,30.5,29.59,29.62,5300,8.08285257986412,8.08285257986412,7.84169206026817,7.84964240706804,19999.127585563,0.0,1.0
2012-08-08,30.68,30.74,30.67,30.67,600,8.13055466066331,8.14645535426305,8.12790454506336,8.12790454506336,2264.05217949771,0.0,1.0
2012-08-09,30.45,31.11,30.45,31.01,11900,8.06960200186434,8.2445096314614,8.06960200186434,8.21800847546185,44903.7015600378,0.0,1.0
2012-08-10,30.26,30.43,30.14,30.25,6000,8.01924980546519,8.06430177066443,7.98744841826572,8.01659968986523,22640.521794977,0.0,1.0
2012-08-13,30.27,30.32,29.9,30.21,12800,8.02189992106514,8.03515049906492,7.92384564386679,8.00599922746541,48299.7798292844,0.0,1.0
2012-08-14,30.55,30.55,30.24,30.26,4400,8.09610315786389,8.09610315786389,8.01394957426528,8.01924980546519,16603.0493163165,0.0,1.0
2012-08-15,31.01,31.11,30.68,30.68,3300,8.21800847546185,8.2445096314614,8.13055466066331,8.13055466066331,12452.2869872374,0.0,1.0
2012-08-16,31.48,31.69,31.16,31.16,3200,8.34256390865975,8.39821633625882,8.25776020946118,8.25776020946118,12074.9449573211,0.0,1.0
2012-08-17,31.13,31.45,31.13,31.45,2000,8.24980986266131,8.33461356185988,8.24980986266131,8.33461356185988,7546.84059832568,0.0,1.0
2012-08-20,31.13,31.13,31.13,31.13,0,8.24980986266131,8.24980986266131,8.24980986266131,8.24980986266131,0,0.0,1.0
2012-08-21,31.09,31.1,31.08,31.08,3400,8.23920940026149,8.24185951586144,8.23655928466153,8.23655928466153,12829.6290171537,0.0,1.0
2012-08-22,30.84,30.84,30.84,30.84,100,8.1729565102626,8.1729565102626,8.1729565102626,8.1729565102626,377.342029916284,0.0,1.0
2012-08-23,30.69,30.69,30.69,30.69,2100,8.13320477626327,8.13320477626327,8.13320477626327,8.13320477626327,7924.18262824197,0.0,1.0
2012-08-24,30.69,30.69,30.69,30.69,0,8.13320477626327,8.13320477626327,8.13320477626327,8.13320477626327,0,0.0,1.0
2012-08-27,30.61,30.61,30.61,30.61,2700,8.11200385146363,8.11200385146363,8.11200385146363,8.11200385146363,10188.2348077397,0.0,1.0
2012-08-28,30.1,30.1,30.02,30.02,2100,7.9768479558659,7.9768479558659,7.95564703106626,7.95564703106626,7924.18262824197,0.0,1.0
2012-08-29,29.65,30.18,29.65,30.18,900,7.8575927538679,7.99804888066554,7.8575927538679,7.99804888066554,3396.07826924656,0.0,1.0
2012-08-30,29.36,29.37,29.32,29.32,800,7.7807394014692,7.78338951706915,7.77013893906937,7.77013893906937,3018.73623933027,0.0,1.0
2012-08-31,29.45,29.58,29.4,29.4,3200,7.8045904418688,7.83904194466822,7.79133986386902,7.79133986386902,12074.9449573211,0.0,1.0
2012-09-04,29.79,29.84,29.79,29.84,1500,7.89469437226728,7.90794495026706,7.89469437226728,7.90794495026706,5660.13044874426,0.0,1.0
2012-09-05,29.99,29.99,29.79,29.9,3300,7.94769668426639,7.94769668426639,7.89469437226728,7.92384564386679,12452.2869872374,0.0,1.0
2012-09-06,30.51,30.52,30.25,30.28,5000,8.08550269546407,8.08815281106403,8.01659968986523,8.0245500366651,18867.1014958142,0.0,1.0
2012-09-07,30.5,30.51,30.5,30.51,3200,8.08285257986412,8.08550269546407,8.08285257986412,8.08550269546407,12074.9449573211,0.0,1.0
2012-09-10,30.5,30.5,30.5,30.5,0,8.08285257986412,8.08285257986412,8.08285257986412,8.08285257986412,0,0.0,1.0
2012-09-11,29.91,30.04,29.9,30.04,1100,7.92649575946675,7.96094726226617,7.92384564386679,7.96094726226617,4150.76232907912,0.0,1.0
2012-09-12,29.72,29.81,29.59,29.81,4700,7.87614356306759,7.89999460346719,7.84169206026817,7.89999460346719,17735.0754060654,0.0,1.0
2012-09-13,29.52,29.52,29.51,29.51,800,7.82314125106848,7.82314125106848,7.82049113546853,7.82049113546853,3018.73623933027,0.0,1.0
2012-09-14,28.63,29.5,28.19,29.5,12600,7.58728096267245,7.81784101986857,7.47067587627441,7.81784101986857,47545.0957694518,0.0,1.0
2012-09-17,28.97,28.97,28.34,28.43,2500,7.67738489307093,7.67738489307093,7.51042761027374,7.53427865067334,9433.55074790711,0.0,1.0
2012-09-18,29.39,29.43,29.39,29.4,1400,7.78868974826906,7.79929021066888,7.78868974826906,7.79133986386902,5282.78841882798,0.0,1.0
2012-09-19,29.98,29.98,29.72,29.72,900,7.94504656866643,7.94504656866643,7.87614356306759,7.87614356306759,3396.07826924656,0.0,1.0
2012-09-20,29.8,29.83,29.75,29.77,2700,7.89734448786724,7.9052948346671,7.88409390986746,7.88939414106737,10188.2348077397,0.0,1.0
2012-09-21,30.25,30.27,29.73,29.82,7600,8.01659968986523,8.02189992106514,7.87879367866755,7.90264471906715,28677.9942736376,0.0,1.0
2012-09-24,30.13,30.26,29.76,29.88,7200,7.98479830266576,8.01924980546519,7.88674402546741,7.91854541266688,27168.6261539725,0.0,1.0
2012-09-25,30.06,30.09,30.05,30.09,5700,7.96624749346608,7.97419784026594,7.96359737786612,7.97419784026594,21508.4957052282,0.0,1.0
2012-09-26,29.88,29.89,29.64,29.64,3200,8.00997440086534,8.01265511518959,7.94563725708329,7.94563725708329,11937.1168014807,0.345,1.0
2012-09-27,29.95,30.09,29.94,30.01,69300,8.02873940113511,8.06626940167464,8.02605868681085,8.04482368708062,258513.185732066,0.0,1.0
2012-09-28,30.2,30.2,29.85,29.9,4800,8.09575725924141,8.09575725924141,8.00193225789259,8.01533582951384,17905.6752022211,0.0,1.0
2012-10-01,30.21,30.26,30.1,30.21,14100,8.09843797356566,8.11184154518692,8.06895011599889,8.09843797356566,52597.9209065244,0.0,1.0
2012-10-02,30.27,30.48,30.27,30.48,11900,8.11452225951117,8.17081726032047,8.11452225951117,8.17081726032047,44391.1531055064,0.0,1.0
2012-10-03,30.0,30.07,29.91,29.91,18700,8.04214297275637,8.06090797302613,8.0180165438381,8.0180165438381,69757.5263086528,0.0,1.0
2012-10-04,30.14,30.27,30.11,30.23,10300,8.0796729732959,8.11452225951117,8.07163083032314,8.10379940221417,38422.594704766,0.0,1.0
2012-10-05,29.99,30.35,29.99,30.35,900,8.03946225843211,8.13596797410519,8.03946225843211,8.13596797410519,3357.31410041645,0.0,1.0
2012-10-08,29.99,29.99,29.99,29.99,0,8.03946225843211,8.03946225843211,8.03946225843211,8.03946225843211,0,0.0,1.0
2012-10-09,29.89,30.06,29.89,30.0,5700,8.01265511518959,8.05822725870188,8.01265511518959,8.04214297275637,21262.9893026375,0.0,1.0
2012-10-10,29.96,30.06,29.96,30.06,16600,8.03142011545936,8.05822725870188,8.03142011545936,8.05822725870188,61923.7934076811,0.0,1.0
2012-10-11,30.07,30.14,30.07,30.13,5600,8.06090797302613,8.0796729732959,8.06090797302613,8.07699225897164,20889.9544025912,0.0,1.0
2012-10-12,30.12,30.14,30.04,30.14,3400,8.07431154464739,8.0796729732959,8.05286583005337,8.0796729732959,12683.1866015733,0.0,1.0
2012-10-15,29.99,30.08,29.99,30.08,2700,8.03946225843211,8.06358868735038,8.03946225843211,8.06358868735038,10071.9423012493,0.0,1.0
2012-10-16,29.82,29.88,29.8,29.88,24300,7.99389011491983,8.00997440086534,7.98852868627132,8.00997440086534,90647.4807112441,0.0,1.0
2012-10-17,29.98,30.03,29.98,30.03,1200,8.03678154410786,8.05018511572912,8.03678154410786,8.05018511572912,4476.41880055527,0.0,1.0
2012-10-18,30.0,30.23,30.0,30.22,3400,8.04214297275637,8.10379940221417,8.04214297275637,8.10111868788991,12683.1866015732,0.0,1.0
2012-10-19,29.5,29.83,29.5,29.83,3500,7.90810725654376,7.99657082924408,7.90810725654376,7.99657082924408,13056.2215016195,0.0,1.0
2012-10-22,28.99,29.25,28.99,29.25,6000,7.7713908260069,7.84108939843746,7.7713908260069,7.84108939843746,22382.0940027763,0.0,1.0
2012-10-23,28.82,28.88,28.76,28.88,13400,7.72581868249462,7.74190296844013,7.7097343965491,7.74190296844013,49986.6766062004,0.0,1.0
2012-10-24,29.08,29.1,29.04,29.04,1500,7.79551725492517,7.80087868357368,7.78479439762816,7.78479439762816,5595.52350069408,0.0,1.0
2012-10-25,29.24,29.28,29.16,29.16,10700,7.8384086841132,7.84913154141021,7.81696296951919,7.81696296951919,39914.7343049511,0.0,1.0
2012-10-26,29.12,29.21,29.04,29.14,16500,7.80624011222218,7.83036654114045,7.78479439762816,7.81160154087068,61550.7585076349,0.0,1.0
2012-10-31,29.72,29.72,29.32,29.32,6900,7.96708297167731,7.96708297167731,7.85985439870722,7.85985439870722,25739.4081031928,0.0,1.0
2012-11-01,30.07,30.07,29.58,29.58,4700,8.06090797302613,8.06090797302613,7.92955297113778,7.92955297113778,17532.6403021748,0.0,1.0
2012-11-02,30.07,30.07,30.07,30.07,0,8.06090797302613,8.06090797302613,8.06090797302613,8.06090797302613,0,0.0,1.0
2012-11-05,30.03,30.03,29.95,30.02,2600,8.05018511572912,8.05018511572912,8.02873940113511,8.04750440140487,9698.90740120308,0.0,1.0
2012-11-06,30.17,30.33,30.17,30.33,1200,8.08771511626865,8.13060654545669,8.08771511626865,8.13060654545669,4476.41880055527,0.0,1.0
2012-11-07,29.73,29.99,29.68,29.99,17900,7.96976368600156,8.03946225843211,7.9563601143803,8.03946225843211,66773.2471082827,0.0,1.0
2012-11-08,29.38,29.58,28.48,29.11,46000,7.87593868465274,7.92955297113778,7.63467439547004,7.80355939789793,171596.054021285,0.0,1.0
2012-11-09,29.05,29.05,28.9,29.02,2200,7.78747511195242,7.78747511195242,7.74726439708863,7.77943296897966,8206.76780101798,0.0,1.0
2012-11-12,28.62,28.88,28.56,28.88,11100,7.67220439600957,7.74190296844013,7.65612011006406,7.74190296844013,41406.8739051362,0.0,1.0
2012-11-13,28.65,28.8,28.59,28.8,5000,7.68024653898233,7.72045725384611,7.66416225303682,7.72045725384611,18651.7450023136,0.0,1.0
2012-11-14,28.5,28.57,28.49,28.49,7400,7.64003582411855,7.65880082438831,7.6373551097943,7.6373551097943,27604.5826034241,0.0,1.0
2012-11-15,28.6,28.6,28.28,28.47,10400,7.66684296736107,7.66684296736107,7.581060108985,7.63199368114579,38795.6296048123,0.0,1.0
2012-11-16,28.73,28.74,28.54,28.62,5000,7.70169225357635,7.7043729679006,7.65075868141556,7.67220439600957,18651.7450023136,0.0,1.0
2012-11-19,28.95,28.99,28.73,28.95,3400,7.76066796870989,7.7713908260069,7.70169225357635,7.76066796870989,12683.1866015733,0.0,1.0
2012-11-20,28.93,28.93,28.78,28.78,6300,7.75530654006139,7.75530654006139,7.71509582519761,7.71509582519761,23501.1987029151,0.0,1.0
2012-11-21,29.09,29.09,28.83,28.83,400,7.79819796924942,7.79819796924942,7.72849939681887,7.72849939681887,1492.13960018509,0.0,1.0
2012-11-23,29.43,29.43,29.43,29.43,1200,7.889342256274,7.889342256274,7.889342256274,7.889342256274,4476.41880055526,0.0,1.0
2012-11-26,29.52,29.54,29.44,29.44,1100,7.91346868519226,7.91883011384077,7.89202297059825,7.89202297059825,4103.38390050899,0.0,1.0
2012-11-27,29.58,29.79,29.58,29.77,10600,7.92955297113778,7.98584797194707,7.92955297113778,7.98048654329857,39541.6994049048,0.0,1.0
2012-11-28,29.65,29.73,29.58,29.58,6300,7.94831797140754,7.96976368600156,7.92955297113778,7.92955297113778,23501.1987029151,0.0,1.0
2012-11-29,29.73,29.73,29.56,29.56,5600,7.96976368600156,7.96976368600156,7.92419154248927,7.92419154248927,20889.9544025912,0.0,1.0
2012-11-30,29.76,29.92,29.74,29.74,41400,7.97780582897432,8.02069725816235,7.97244440032581,7.97244440032581,154436.448619157,0.0,1.0
2012-12-03,29.73,29.73,29.52,29.64,5800,7.96976368600156,7.96976368600156,7.91346868519226,7.94563725708329,21636.0242026838,0.0,1.0
2012-12-04,30.14,30.15,30.12,30.12,2300,8.0796729732959,8.08235368762015,8.07431154464739,8.07431154464739,8579.80270106425,0.0,1.0
2012-12-05,30.47,30.52,30.0,30.0,5900,8.16813654599622,8.18154011761748,8.04214297275637,8.04214297275637,22009.05910273,0.0,1.0
2012-12-06,30.35,30.48,30.27,30.27,2100,8.13596797410519,8.17081726032047,8.11452225951117,8.11452225951117,7833.73290097171,0.0,1.0
2012-12-07,29.93,30.18,29.8,30.18,3600,8.0233779724866,8.09039583059291,7.98852868627132,8.09039583059291,13429.2564016658,0.0,1.0
2012-12-10,29.99,30.14,29.9,29.97,5400,8.03946225843211,8.0796729732959,8.01533582951384,8.03410082978361,20143.8846024987,0.0,1.0
2012-12-11,30.0,30.07,29.91,30.05,5200,8.04214297275637,8.06090797302613,8.0180165438381,8.05554654437763,19397.8148024061,0.0,1.0
2012-12-12,30.08,30.12,30.0,30.02,6300,8.06358868735038,8.07431154464739,8.04214297275637,8.04750440140487,23501.1987029151,0.0,1.0
2012-12-13,29.89,30.13,29.89,30.13,10900,8.01265511518959,8.07699225897164,8.01265511518959,8.07699225897164,40660.8041050437,0.0,1.0
2012-12-14,29.81,29.88,29.71,29.83,4000,7.99120940059558,8.00997440086534,7.96440225735306,7.99657082924408,14921.3960018509,0.0,1.0
2012-12-17,29.59,29.9,29.59,29.9,1500,7.93223368546203,8.01533582951384,7.93223368546203,8.01533582951384,5595.52350069408,0.0,1.0
2012-12-18,29.77,29.86,29.54,29.55,4900,7.98048654329857,8.00461297221684,7.91883011384077,7.92151082816502,18278.7101022673,0.0,1.0
2012-12-19,29.43,29.87,29.28,29.8,7300,7.889342256274,8.00729368654109,7.84913154141021,7.98852868627132,27231.5477033778,0.0,1.0
2012-12-20,29.65,29.65,29.65,29.65,2800,7.94831797140754,7.94831797140754,7.94831797140754,7.94831797140754,10444.9772012956,0.0,1.0
2012-12-21,29.43,29.81,29.36,29.36,5500,7.889342256274,7.99120940059558,7.87057725600423,7.87057725600423,20516.9195025449,0.0,1.0
2012-12-24,30.11,30.11,29.54,29.7,3500,8.07163083032314,8.07163083032314,7.91883011384077,7.9617215430288,13056.2215016195,0.0,1.0
2012-12-26,30.11,30.11,30.11,30.11,0,8.07163083032314,8.07163083032314,8.07163083032314,8.07163083032314,0,0.0,1.0
2012-12-27,29.55,29.97,29.55,29.97,900,8.01399547235172,8.12789997652728,8.01399547235172,8.12789997652728,3318.56938174631,0.345,1.0
2012-12-28,29.41,29.75,29.34,29.75,10300,7.9760273042932,8.06823571243532,7.95704322026394,8.06823571243532,37979.18292443,0.0,1.0
2012-12-31,29.29,29.44,29.17,29.44,14600,7.94348316024304,7.98416334030574,7.91093901619288,7.98416334030574,53834.5699705513,0.0,1.0
2013-01-02,30.02,30.03,29.84,29.86,3500,8.14146003654818,8.14417204855236,8.09264382047294,8.0980678444813,12905.5475956801,0.0,1.0
2013-01-03,30.29,30.79,29.6,30.02,6500,8.21468436066104,8.35028496087003,8.02755553237262,8.14146003654818,23967.4455348345,0.0,1.0
2013-01-04,30.11,30.36,30.0,30.25,7000,8.1658681445858,8.2336684446903,8.13603601253982,8.20383631264431,25811.0951913602,0.0,1.0
2013-01-07,29.84,30.05,29.84,30.05,4500,8.09264382047294,8.14959607256072,8.09264382047294,8.14959607256072,16592.8469087316,0.0,1.0
2013-01-08,29.59,29.81,29.59,29.81,2600,8.02484352036844,8.0845077844604,8.02484352036844,8.0845077844604,9586.97821393379,0.0,1.0
2013-01-09,29.76,29.92,29.72,29.79,3500,8.0709477244395,8.11433991650638,8.06009967642278,8.07908376045204,12905.5475956801,0.0,1.0
2013-01-10,29.85,29.88,29.74,29.74,1400,8.09535583247712,8.10349186848966,8.06552370043114,8.06552370043114,5162.21903827204,0.0,1.0
2013-01-11,30.0,30.01,29.89,29.94,6000,8.13603601253982,8.138748024544,8.10620388049384,8.11976394051474,22123.7958783087,0.0,1.0
2013-01-14,29.87,30.14,29.78,29.96,10800,8.10077985648548,8.17400418059834,8.07637174844786,8.1251879645231,39822.8325809558,0.0,1.0
2013-01-15,30.31,30.32,29.96,29.96,2000,8.22010838466939,8.22282039667357,8.1251879645231,8.1251879645231,7374.59862610292,0.0,1.0
2013-01-16,30.69,30.76,30.19,30.2,13000,8.32316484082823,8.34214892485749,8.18756424061924,8.19027625262341,47934.891069669,0.0,1.0
2013-01-17,30.74,30.76,30.45,30.59,4800,8.33672490084913,8.34214892485749,8.25807655272791,8.29604472078643,17699.036702647,0.0,1.0
2013-01-18,30.68,30.68,30.54,30.54,600,8.32045282882405,8.32045282882405,8.28248466076553,8.28248466076553,2212.37958783088,0.0,1.0
2013-01-22,31.27,31.3,31.24,31.3,2700,8.48046153707067,8.48859757308321,8.47232550105813,8.48859757308321,9955.70814523894,0.0,1.0
2013-01-23,30.79,31.44,30.79,31.44,2100,8.35028496087003,8.52656574114173,8.35028496087003,8.52656574114173,7743.32855740807,0.0,1.0
2013-01-24,30.46,30.7,30.45,30.7,2100,8.26078856473209,8.32587685283241,8.25807655272791,8.32587685283241,7743.32855740807,0.0,1.0
2013-01-25,30.18,30.32,30.12,30.32,2500,8.18485222861506,8.22282039667357,8.16858015658998,8.22282039667357,9218.24828262864,0.0,1.0
2013-01-28,29.85,30.29,29.85,30.22,28900,8.09535583247712,8.21468436066104,8.09535583247712,8.19570027663178,106562.950147187,0.0,1.0
2013-01-29,30.02,30.04,29.91,30.0,4400,8.14146003654818,8.14688406055654,8.1116279045022,8.13603601253982,16224.1169774264,0.0,1.0
2013-01-30,30.17,30.29,29.96,29.97,7700,8.18214021661088,8.21468436066104,8.1251879645231,8.12789997652728,28392.2047104962,0.0,1.0
2013-01-31,30.13,30.4,30.13,30.4,2700,8.17129216859415,8.24451649270701,8.17129216859415,8.24451649270701,9955.70814523895,0.0,1.0
2013-02-01,30.07,30.14,30.05,30.14,5800,8.15502009656908,8.17400418059834,8.14959607256072,8.17400418059834,21386.3360156985,0.0,1.0
2013-02-04,30.63,30.65,30.23,30.23,14200,8.30689276880315,8.31231679281151,8.19841228863596,8.19841228863596,52359.6502453307,0.0,1.0
2013-02-05,30.61,30.63,30.5,30.55,15000,8.30146874479479,8.30689276880315,8.27163661274881,8.28519667276971,55309.4896957719,0.0,1.0
2013-02-06,30.87,30.89,30.6,30.6,13500,8.37198105690347,8.37740508091183,8.29875673279061,8.29875673279061,49778.5407261947,0.0,1.0
2013-02-07,30.0,30.92,29.94,30.92,19800,8.13603601253982,8.38554111692437,8.11976394051474,8.38554111692437,73008.5263984189,0.0,1.0
2013-02-08,30.02,30.18,29.93,30.08,20200,8.14146003654818,8.18485222861506,8.11705192851056,8.15773210857326,74483.4461236394,0.0,1.0
2013-02-11,30.2,30.25,29.91,29.99,9000,8.19027625262341,8.20383631264431,8.1116279045022,8.13332400053564,33185.6938174632,0.0,1.0
2013-02-12,29.88,30.27,29.85,30.23,15400,8.10349186848966,8.20926033665267,8.09535583247712,8.19841228863596,56784.4094209924,0.0,1.0
2013-02-13,29.6,29.89,29.59,29.89,8700,8.02755553237262,8.10620388049384,8.02484352036844,8.10620388049384,32079.5040235477,0.0,1.0
2013-02-14,30.32,30.32,29.69,29.81,9100,8.22282039667357,8.22282039667357,8.05196364041024,8.0845077844604,33554.4237487683,0.0,1.0
2013-02-15,29.91,30.07,29.91,30.05,3800,8.1116279045022,8.15502009656908,8.1116279045022,8.14959607256072,14011.7373895955,0.0,1.0
2013-02-19,30.24,30.24,29.83,29.93,2600,8.20112430064014,8.20112430064014,8.08993180846876,8.11705192851056,9586.97821393379,0.0,1.0
2013-02-20,29.89,30.01,29.86,30.01,3800,8.10620388049384,8.138748024544,8.0980678444813,8.138748024544,14011.7373895955,0.0,1.0
2013-02-21,29.51,29.73,29.5,29.73,7600,8.003147424335,8.06281168842696,8.00043541233082,8.06281168842696,28023.4747791911,0.0,1.0
2013-02-22,29.52,29.69,29.45,29.46,9100,8.00585943633918,8.05196364041024,7.98687535230992,7.9895873643141,33554.4237487683,0.0,1.0
2013-02-25,30.01,30.04,29.41,29.41,6800,8.138748024544,8.14688406055654,7.9760273042932,7.9760273042932,25073.6353287499,0.0,1.0
2013-02-26,29.95,30.04,29.84,29.91,2900,8.12247595251892,8.14688406055654,8.09264382047294,8.1116279045022,10693.1680078492,0.0,1.0
2013-02-27,29.94,30.1,29.94,29.99,2300,8.11976394051474,8.16315613258162,8.11976394051474,8.13332400053564,8480.78842001835,0.0,1.0
2013-02-28,29.94,29.94,29.82,29.88,3100,8.11976394051474,8.11976394051474,8.08721979646458,8.10349186848966,11430.6278704595,0.0,1.0
2013-03-01,30.53,30.55,30.31,30.31,4300,8.27977264876135,8.28519667276971,8.22010838466939,8.22010838466939,15855.3870461213,0.0,1.0
2013-03-04,31.1,31.11,30.41,30.55,2600,8.43435733299961,8.43706934500379,8.24722850471119,8.28519667276971,9586.97821393379,0.0,1.0
2013-03-05,30.01,30.01,29.82,29.95,39000,8.138748024544,8.138748024544,8.08721979646458,8.12247595251892,143804.673209007,0.0,1.0
2013-03-06,29.76,29.98,29.72,29.98,3500,8.0709477244395,8.13061198853146,8.06009967642278,8.13061198853146,12905.5475956801,0.0,1.0
2013-03-07,29.68,29.77,29.53,29.77,8900,8.04925162840606,8.07365973644368,8.00857144834336,8.07365973644368,32816.963886158,0.0,1.0
2013-03-08,29.79,29.87,29.73,29.87,5000,8.07908376045204,8.10077985648548,8.06281168842696,8.10077985648548,18436.4965652573,0.0,1.0
2013-03-11,29.77,29.91,29.76,29.9,28900,8.07365973644368,8.1116279045022,8.0709477244395,8.10891589249802,106562.950147187,0.0,1.0
2013-03-12,29.74,29.85,29.72,29.8,26500,8.06552370043114,8.09535583247712,8.06009967642278,8.08179577245622,97713.4317958637,0.0,1.0
2013-03-13,29.76,29.83,29.74,29.83,3900,8.0709477244395,8.08993180846876,8.06552370043114,8.08993180846876,14380.4673209007,0.0,1.0
2013-03-14,29.7,29.76,29.65,29.76,6600,8.05467565241442,8.0709477244395,8.04111559239352,8.0709477244395,24336.1754661396,0.0,1.0
2013-03-15,29.67,29.77,29.65,29.75,5100,8.04653961640188,8.07365973644368,8.04111559239352,8.06823571243532,18805.2264965624,0.0,1.0
2013-03-18,29.61,29.68,29.29,29.45,9900,8.0302675443768,8.04925162840606,7.94348316024304,7.98687535230992,36504.2631992094,0.0,1.0
2013-03-19,29.28,29.57,29.26,29.55,10200,7.94077114823886,8.01941949636008,7.9353471242305,8.01399547235172,37610.4529931249,0.0,1.0
2013-03-20,29.03,29.36,29.03,29.28,27000,7.87297084813436,7.9624672442723,7.87297084813436,7.94077114823886,99557.0814523894,0.0,1.0
2013-03-21,28.8,29.21,28.08,29.21,15600,7.81059457203822,7.9217870642096,7.61532970773727,7.9217870642096,57521.8692836028,0.0,1.0
2013-03-22,28.74,29.03,28.42,28.89,8300,7.79432250001314,7.87297084813436,7.70753811587939,7.83500268007584,30604.5842983271,0.0,1.0
2013-03-25,28.5,28.77,28.49,28.77,4600,7.72923421191283,7.80245853602568,7.72652219990865,7.80245853602568,16961.5768400367,0.0,1.0
2013-03-26,28.91,28.98,28.6,28.6,14800,7.93873713923573,7.95795926305954,7.85361059087312,7.85361059087312,53896.2296516082,0.3625,1.0
2013-03-27,28.95,29.01,28.91,28.91,5800,7.94972120999219,7.96619731612689,7.93873713923573,7.93873713923573,21121.4954040086,0.0,1.0
2013-03-28,29.41,29.49,28.96,28.96,11700,8.07603802369155,8.09800616520448,7.95246722768131,7.95246722768131,42607.1545218795,0.0,1.0
2013-04-01,29.31,29.33,29.22,29.24,7000,8.04857784680039,8.05406988217862,8.02386368759834,8.02935572297657,25491.4599703552,0.0,1.0
2013-04-02,29.59,29.66,29.33,29.33,7900,8.12546634209565,8.14468846591946,8.05406988217862,8.05406988217862,28768.9333951152,0.0,1.0
2013-04-03,29.63,29.67,29.51,29.67,7400,8.13645041285211,8.14743448360858,8.10349820058271,8.14743448360858,26948.1148258041,0.0,1.0
2013-04-04,29.64,29.64,29.56,29.56,1600,8.13919643054123,8.13919643054123,8.1172282890283,8.1172282890283,5826.61942179548,0.0,1.0
2013-04-05,29.45,29.55,29.2,29.2,4600,8.08702209444802,8.11448227133918,8.0183716522201,8.0183716522201,16751.530837662,0.0,1.0
2013-04-08,29.84,29.84,29.47,29.58,10100,8.19411678432356,8.19411678432356,8.09251412982625,8.12272032440653,36780.535100084,0.0,1.0
2013-04-09,29.93,29.96,29.9,29.95,4900,8.21883094352561,8.22706899659296,8.21059289045826,8.22432297890384,17844.0219792487,0.0,1.0
2013-04-10,30.25,30.41,30.0,30.1,5000,8.30670350957733,8.3506397926032,8.23805306734942,8.26551324424059,18208.1856931109,0.0,1.0
2013-04-11,30.4,30.51,30.28,30.35,6800,8.34789377491408,8.37809996949436,8.31494156264468,8.3341636864685,24763.1325426308,0.0,1.0
2013-04-12,30.28,30.4,30.28,30.4,6300,8.31494156264468,8.34789377491408,8.31494156264468,8.34789377491408,22942.3139733197,0.0,1.0
2013-04-15,29.77,29.99,29.61,29.91,38600,8.17489466049974,8.2353070496603,8.13095837747388,8.21333890814737,140567.193550816,0.0,1.0
2013-04-16,29.86,29.86,29.74,29.77,18200,8.19960881970179,8.19960881970179,8.16665660743239,8.17489466049974,66277.7959229236,0.0,1.0
2013-04-17,29.62,29.62,29.38,29.47,43800,8.133704395163,8.133704395163,8.0677999706242,8.09251412982625,159503.706671651,0.0,1.0
2013-04-18,29.8,29.95,29.6,29.62,6300,8.18313271356709,8.22432297890384,8.12821235978476,8.133704395163,22942.3139733197,0.0,1.0
2013-04-19,29.93,30.16,29.86,29.86,7400,8.21883094352561,8.28198935037529,8.19960881970179,8.19960881970179,26948.1148258041,0.0,1.0
2013-04-22,29.92,29.92,29.64,29.89,3400,8.21608492583649,8.21608492583649,8.13919643054123,8.20784687276914,12381.5662713154,0.0,1.0
2013-04-23,30.18,30.25,29.96,29.96,19300,8.28748138575352,8.30670350957733,8.22706899659296,8.22706899659296,70283.596775408,0.0,1.0
2013-04-24,30.45,30.45,30.1,30.43,5500,8.36162386335966,8.36162386335966,8.26551324424059,8.35613182798143,20029.004262422,0.0,1.0
2013-04-25,30.56,30.93,30.48,30.59,1000,8.39183005793994,8.49343271243725,8.36986191642701,8.4000681110073,3641.63713862218,0.0,1.0
2013-04-26,30.76,30.76,30.63,30.63,600,8.44675041172228,8.44675041172228,8.41105218176376,8.41105218176376,2184.98228317331,0.0,1.0
2013-04-29,30.88,31.05,30.65,30.99,5900,8.47970262399167,8.52638492470665,8.41654421714199,8.50990881857195,21485.6591178708,0.0,1.0
2013-04-30,31.3,31.42,30.88,30.88,3300,8.59503536693456,8.62798757920396,8.47970262399167,8.47970262399167,12017.4025574532,0.0,1.0
2013-05-01,31.45,31.6,30.84,30.84,12100,8.63622563227131,8.67741589760806,8.46871855323521,8.46871855323521,44063.8093773283,0.0,1.0
2013-05-02,31.25,31.55,31.25,31.55,1000,8.58130527848898,8.66368580916248,8.58130527848898,8.66368580916248,3641.63713862218,0.0,1.0
2013-05-03,30.83,31.31,30.79,31.31,5800,8.46597253554609,8.59778138462368,8.45498846478962,8.59778138462368,21121.4954040086,0.0,1.0
2013-05-06,31.05,31.05,30.65,30.78,6900,8.52638492470665,8.52638492470665,8.41654421714199,8.45224244710051,25127.296256493,0.0,1.0
2013-05-07,31.34,31.34,31.16,31.22,4900,8.60601943769103,8.60601943769103,8.55659111928693,8.57306722542163,17844.0219792487,0.0,1.0
2013-05-08,31.02,31.34,31.01,31.34,4500,8.5181468716393,8.60601943769103,8.51540085395019,8.60601943769103,16387.3671237998,0.0,1.0
2013-05-09,31.02,31.34,30.91,31.06,23800,8.5181468716393,8.60601943769103,8.48794067705902,8.52913094239577,86670.9638992078,0.0,1.0
2013-05-10,30.7,30.92,30.69,30.9,7900,8.43027430558758,8.49068669474814,8.42752828789846,8.4851946593699,28768.9333951152,0.0,1.0
2013-05-13,30.52,30.61,30.0,30.57,10500,8.38084598718348,8.40556014638553,8.23805306734942,8.39457607562906,38237.1899555328,0.0,1.0
2013-05-14,30.29,30.5,30.25,30.44,4200,8.3176875803338,8.37535395180525,8.30670350957733,8.35887784567055,15294.8759822131,0.0,1.0
2013-05-15,30.42,30.42,29.93,30.14,15700,8.35338581029231,8.35338581029231,8.21883094352561,8.27649731499705,57173.7030763682,0.0,1.0
2013-05-16,30.16,30.61,30.16,30.61,5100,8.28198935037529,8.40556014638553,8.28198935037529,8.40556014638553,18572.3494069731,0.0,1.0
2013-05-17,29.46,29.85,29.46,29.72,46200,8.08976811213713,8.19686280201268,8.08976811213713,8.16116457205416,168243.635804345,0.0,1.0
2013-05-20,30.25,30.25,29.43,30.24,2100,8.30670350957733,8.30670350957733,8.08153005906978,8.30395749188822,7647.43799110658,0.0,1.0
2013-05-21,30.43,30.43,29.75,29.78,17200,8.35613182798143,8.35613182798143,8.16940262512151,8.17764067818886,62636.1587843014,0.0,1.0
2013-05-22,30.08,30.47,30.08,30.29,2200,8.26002120886235,8.3671158987379,8.26002120886235,8.3176875803338,8011.60170496879,0.0,1.0
2013-05-23,30.55,30.55,30.1,30.13,2700,8.38908404025083,8.38908404025083,8.26551324424059,8.27375129730794,9832.42027427988,0.0,1.0
2013-05-24,30.06,30.36,30.06,30.35,1200,8.25452917348412,8.33690970415762,8.25452917348412,8.3341636864685,4369.96456634661,0.0,1.0
2013-05-28,29.7,30.02,29.67,29.99,8500,8.15567253667593,8.24354510272765,8.14743448360858,8.2353070496603,30953.9156782885,0.0,1.0
2013-05-29,29.5,29.95,29.5,29.95,8700,8.1007521828936,8.22432297890384,8.1007521828936,8.22432297890384,31682.2431060129,0.0,1.0
2013-05-30,29.03,29.5,29.0,29.23,10500,7.97168935150513,8.1007521828936,7.96345129843777,8.02660970528745,38237.1899555328,0.0,1.0
2013-05-31,28.58,29.06,28.58,29.0,21900,7.84811855549488,7.97992740457247,7.84811855549488,7.96345129843777,79751.8533358257,0.0,1.0
2013-06-03,28.37,28.65,28.0,28.47,27800,7.79045218402344,7.8673406793187,7.68884952952613,7.8179123609146,101237.512453696,0.0,1.0
2013-06-04,28.65,28.71,28.33,28.33,8400,7.8673406793187,7.8838167854534,7.77946811326697,7.77946811326697,30589.7519644263,0.0,1.0
2013-06-05,28.66,28.72,28.33,28.72,9000,7.87008669700781,7.88656280314251,7.77946811326697,7.88656280314251,32774.7342475996,0.0,1.0
2013-06-06,29.34,29.34,28.49,28.54,5300,8.05681589986773,8.05681589986773,7.82340439629283,7.83713448473842,19300.6768346975,0.0,1.0
2013-06-07,29.27,29.54,29.23,29.54,6500,8.03759377604392,8.11173625365007,8.02660970528745,8.11173625365007,23670.6414010442,0.0,1.0
2013-06-10,28.8,29.47,28.79,29.41,22700,7.90853094465545,8.09251412982625,7.90578492696633,8.07603802369155,82665.1630467234,0.0,1.0
2013-06-11,29.0,29.12,28.77,29.12,8900,7.96345129843777,7.99640351070717,7.9002928915881,7.99640351070717,32410.5705337374,0.0,1.0
2013-06-12,28.93,29.39,28.92,29.38,17300,7.94422917461396,8.07054598831332,7.94148315692484,8.0677999706242,63000.3224981637,0.0,1.0
2013-06-13,28.65,28.94,28.65,28.94,11500,7.8673406793187,7.94697519230308,7.8673406793187,7.94697519230308,41878.827094155,0.0,1.0
2013-06-14,28.5599,28.9,28.4438,28.64,13700,7.84259905993976,7.93599112154661,7.81071779456912,7.86459466162958,49890.4287991238,0.0,1.0
2013-06-17,29.13,29.34,28.67,28.67,19200,7.99914952839629,8.05681589986773,7.87283271469693,7.87283271469693,69919.4330615458,0.0,1.0
2013-06-18,28.2399,29.12,28.01,29.05,141100,7.75472649388803,7.99640351070717,7.69159554721524,7.97718138688336,513835.000259589,0.0,1.0
2013-06-19,27.65,28.29,27.65,28.01,140100,7.59273891040705,7.76848404251051,7.59273891040705,7.69159554721524,510193.363120967,0.0,1.0
2013-06-20,26.6,27.7,26.6,27.2,351600,7.30440705304982,7.60646899885263,7.30440705304982,7.46916811439681,1280399.61793956,0.0,1.0
2013-06-21,27.42,30.0,27.26,29.0,295100,7.52958050355737,8.23805306734942,7.48564422053151,7.96345129843777,1074647.1196074,0.0,1.0
2013-06-24,27.43,28.0,26.83,28.0,53300,7.53232652124649,7.68884952952613,7.3675654598995,7.68884952952613,194099.259488562,0.0,1.0
2013-06-25,27.61,27.66,26.55,26.55,58700,7.58175483965058,7.59548492809617,7.29067696460424,7.29067696460424,213764.100037122,0.0,1.0
2013-06-26,28.0,28.45,27.5,27.5,49500,7.7883926707566,7.9135632672509,7.64931423020738,7.64931423020738,177957.129101114,0.3625,1.0
2013-06-27,27.93,28.1,27.6,27.8,80200,7.76892168907971,7.81620835886645,7.67712991831722,7.73276129453691,288326.500078976,0.0,1.0
2013-06-28,27.902,28.0,27.38,27.6,41300,7.76113329640895,7.7883926707566,7.61593540447556,7.67712991831722,148477.362260121,0.0,1.0
2013-07-01,28.93,29.1101,28.101,28.2,30500,8.04707857017816,8.09717462446399,7.81648651574754,7.84402404697629,109650.352274424,0.0,1.0
2013-07-02,27.8,29.43,27.703,29.43,80400,7.73276129453691,8.18615701072738,7.70578007707036,8.18615701072738,289045.518782415,0.0,1.0
2013-07-03,27.675,28.2,27.6459,28.2,12000,7.6979916843996,7.84402404697629,7.68989731915964,7.84402404697629,43141.1222063306,0.0,1.0
2013-07-05,27.54,27.66,27.25,27.64,15800,7.66044050545131,7.69381933118313,7.57977500993276,7.68825619356116,56802.4775716686,0.0,1.0
2013-07-08,27.38,27.61,27.25,27.33,31400,7.61593540447556,7.67991148712821,7.57977500993276,7.60202756042064,112885.936439898,0.0,1.0
2013-07-09,27.38,27.51,27.26,27.33,28200,7.61593540447556,7.65209579901836,7.58255657874375,7.60202756042064,101381.637184877,0.0,1.0
2013-07-10,27.39,27.6,27.0907,27.38,13900,7.61871697328655,7.67712991831722,7.53546461877378,7.61593540447556,49971.7998889996,0.0,1.0
2013-07-11,27.36,27.59,27.111,27.45,24300,7.61037226685359,7.67434834950624,7.54111120346008,7.63540638615245,87360.7724678195,0.0,1.0
2013-07-12,27.47,27.47,27.33,27.38,8500,7.64096952377442,7.64096952377442,7.60202756042064,7.61593540447556,30558.2948961508,0.0,1.0
2013-07-15,28.1,28.359,27.16,27.16,23000,7.81620835886645,7.88825099107094,7.5547408906339,7.5547408906339,82687.1508954669,0.0,1.0
2013-07-16,28.2,28.34,28.08,28.1,22500,7.84402404697629,7.88296601033007,7.81064522124448,7.81620835886645,80889.6041368699,0.0,1.0
2013-07-17,27.9599,28.16,27.52,28.12,12000,7.77723857982455,7.83289777173235,7.65487736782934,7.82177149648841,43141.1222063306,0.0,1.0
2013-07-18,27.48,27.76,27.41,27.41,15700,7.64375109258541,7.72163501929297,7.62428011090851,7.62428011090851,56442.9682199492,0.0,1.0
2013-07-19,26.88,27.47,26.75,27.31,57400,7.47685696392634,7.64096952377442,7.44069656938354,7.59646442279867,206358.367886948,0.0,1.0
2013-07-22,26.7692,27.06,26.66,27.06,63500,7.44603718150063,7.52692520252406,7.41566245008468,7.52692520252406,228288.438341833,0.0,1.0
2013-07-23,27.63,27.83,26.79,26.79,21800,7.68547462475017,7.74110600096986,7.45182284462748,7.45182284462748,78373.0386748339,0.0,1.0
2013-07-24,27.21,27.87,27.21,27.87,13500,7.56864873468883,7.7522322762138,7.56864873468883,7.7522322762138,48533.7624821219,0.0,1.0
2013-07-25,27.12,27.54,27.09,27.52,21400,7.54361461538997,7.66044050545131,7.53526990895701,7.65487736782934,76935.0012679562,0.0,1.0
2013-07-26,27.2699,27.2699,26.8,27.12,38400,7.58531033186662,7.58531033186662,7.45460441343846,7.54361461538997,138051.591060258,0.0,1.0
2013-07-29,27.48,27.56,27.02,27.03,12800,7.64375109258541,7.66600364307328,7.51579892728012,7.5185804960911,46017.1970200859,0.0,1.0
2013-07-30,27.7,27.83,27.331,27.38,12500,7.70494560642707,7.74110600096986,7.60230571730174,7.61593540447556,44938.6689649277,0.0,1.0
2013-07-31,27.33,27.54,27.041,27.54,10300,7.60202756042064,7.66044050545131,7.52164022178319,7.66044050545131,37029.4632271004,0.0,1.0
2013-08-01,27.07,27.45,26.94,27.37,40200,7.52970677133504,7.63540638615245,7.49354637679224,7.61315383566458,144522.759391208,0.0,1.0
2013-08-02,26.8,27.075,26.74,27.0,23000,7.45460441343846,7.53109755574053,7.43791500057255,7.51023578965815,82687.150895467,0.0,1.0
2013-08-05,27.38,27.38,26.7,26.7,19600,7.61593540447556,7.61593540447556,7.42678872532862,7.42678872532862,70463.8329370066,0.0,1.0
2013-08-06,27.06,27.24,26.93,27.01,16900,7.52692520252406,7.57699344112178,7.49076480798126,7.51301735846914,60757.0804405822,0.0,1.0
2013-08-07,26.91,27.05,26.725,27.05,18200,7.48520167035929,7.52414363371307,7.43374264735608,7.52414363371307,65430.7020129347,0.0,1.0
2013-08-08,26.6526,27.13,26.47,27.0,19800,7.41360408916455,7.54639618420095,7.36281264267597,7.51023578965815,71182.8516404455,0.0,1.0
2013-08-09,26.9,26.91,26.56,26.68,31600,7.48242010154831,7.48520167035929,7.38784676197483,7.42122558770665,113604.955143337,0.0,1.0
2013-08-12,26.55,27.3,26.55,27.3,28700,7.38506519316385,7.59368285398769,7.38506519316385,7.59368285398769,103179.183943474,0.0,1.0
2013-08-13,26.47,27.17,26.1001,27.17,25000,7.36281264267597,7.55752245944489,7.25992241235766,7.55752245944489,89877.3379298554,0.0,1.0
2013-08-14,26.19,26.49,26.01,26.4,31900,7.28492871596841,7.36837578029794,7.23486047737069,7.34334166099908,114683.483198495,0.0,1.0
2013-08-15,26.28,26.56,26.0,26.25,32800,7.30996283526727,7.38784676197483,7.2320789085597,7.30161812883431,117919.06736397,0.0,1.0
2013-08-16,26.0,26.64,26.0,26.64,28200,7.2320789085597,7.41009931246271,7.2320789085597,7.41009931246271,101381.637184877,0.0,1.0
2013-08-19,25.05,26.1,25.01,26.1,35900,6.96782987151617,7.25989459666955,6.95670359627224,7.25989459666955,129063.857267272,0.0,1.0
2013-08-20,25.38,25.6415,24.69,25.05,39000,7.05962164227866,7.13235966668591,6.86769339432073,6.96782987151617,140208.647170574,0.0,1.0
2013-08-21,25.3737,25.8547,25.26,25.26,16300,7.05786925392774,7.1916627137361,7.02624281654685,7.02624281654685,58600.0243302657,0.0,1.0
2013-08-22,25.7799,26.0,25.29,25.5,45800,7.17085657902993,7.2320789085597,7.0345875229798,7.09300046801048,164655.283087495,0.0,1.0
2013-08-23,26.0201,26.12,25.5301,25.75,27800,7.23766986186978,7.26545773429152,7.10137299013154,7.16253968828509,99943.5997779992,0.0,1.0
2013-08-26,26.8,27.02,26.211,26.25,21600,7.45460441343846,7.51579892728012,7.29077001047147,7.30161812883431,77654.0199713951,0.0,1.0
2013-08-27,25.83,26.73,25.81,26.51,94100,7.18479223877296,7.43513343176157,7.17922910115099,7.37393891791991,338298.299967976,0.0,1.0
2013-08-28,25.51,26.0,25.4972,25.84,22000,7.09578203682146,7.2320789085597,7.0922216287434,7.18757380758395,79092.0573782727,0.0,1.0
2013-08-29,25.48,25.68,25.4,25.68,17900,7.08743733038851,7.1430687066082,7.06518477990063,7.1430687066082,64352.1739577764,0.0,1.0
2013-08-30,25.86,26.54,25.66,25.7,24300,7.19313694520592,7.38228362435286,7.13750556898623,7.14863184423017,87360.7724678194,0.0,1.0
2013-09-03,25.5027,25.85,25.26,25.85,15700,7.09375149158944,7.19035537639493,7.02624281654685,7.19035537639493,56442.9682199492,0.0,1.0
2013-09-04,26.29,26.66,25.49,25.56,22700,7.31274440407825,7.41566245008468,7.09021889919949,7.10968988087638,81608.6228403087,0.0,1.0
2013-09-05,26.2,26.589,26.041,26.5,10400,7.28771028477939,7.39591331152669,7.24348334068474,7.37115734910893,37388.9725788198,0.0,1.0
2013-09-06,25.95,26.44,25.95,26.38,8500,7.21817106450478,7.35446793624302,7.21817106450478,7.33777852337711,30558.2948961508,0.0,1.0
2013-09-09,25.96,26.079,25.86,26.0,12100,7.22095263331576,7.25405330216648,7.19313694520592,7.2320789085597,43500.63155805,0.0,1.0
2013-09-10,26.25,26.25,26.0,26.1,16800,7.30161812883431,7.30161812883431,7.2320789085597,7.25989459666955,60397.5710888629,0.0,1.0
2013-09-11,25.97,26.23,25.92,26.23,11600,7.22373420212675,7.29605499121234,7.20982635807183,7.29605499121234,41703.0847994529,0.0,1.0
2013-09-12,26.08,26.29,25.92,25.98,16400,7.25433145904758,7.31274440407825,7.20982635807183,7.22651577093773,58959.5336819851,0.0,1.0
2013-09-13,26.12,26.36,26.071,26.08,18400,7.26545773429152,7.33221538575514,7.25182804711769,7.25433145904758,66149.7207163735,0.0,1.0
2013-09-16,26.3,26.66,26.26,26.51,22600,7.31552597288924,7.41566245008468,7.3043996976453,7.37393891791991,81249.1134885892,0.0,1.0
2013-09-17,26.53,26.5568,26.3498,26.41,24900,7.37950205554188,7.38695665995532,7.32937818556794,7.34612322981007,89517.828578136,0.0,1.0
2013-09-18,27.31,27.34,26.45,26.46,24600,7.59646442279867,7.60480912923162,7.357249505054,7.36003107386499,88439.3005229777,0.0,1.0
2013-09-19,27.04,27.88,26.86,27.49,15500,7.52136206490209,7.75501384502479,7.47129382630437,7.64653266139639,55723.9495165103,0.0,1.0
2013-09-20,26.72,27.3,26.551,27.3,18600,7.43235186295058,7.59368285398769,7.38534335004495,7.59368285398769,66868.7394198125,0.0,1.0
2013-09-23,26.459,26.62,26.3708,26.54,13300,7.35975291698389,7.40453617484074,7.33521948007101,7.38228362435286,47814.7437786831,0.0,1.0
2013-09-24,26.43,26.62,26.3,26.4,25300,7.35168636743203,7.40453617484074,7.31552597288924,7.34334166099908,90955.8659850137,0.0,1.0
2013-09-25,26.35,26.606,26.31,26.53,14000,7.32943381694416,7.40064197850536,7.31830754170022,7.37950205554188,50331.309240719,0.0,1.0
2013-09-26,26.15,26.24,25.96,26.24,10600,7.37463431012266,7.40001546071199,7.32105188110073,7.40001546071199,37586.9484971641,0.3625,1.0
2013-09-27,26.26,26.42,25.9,26.1,43400,7.40565571639851,7.45077776189065,7.30413111404118,7.36053367090636,153893.732526125,0.0,1.0
2013-09-30,26.6701,26.7499,26.241,26.241,18000,7.52130915925057,7.54381377943977,7.40029747349632,7.40029747349632,63826.8936744297,0.0,1.0
2013-10-01,26.681,26.89,25.53,26.89,32700,7.52438309859972,7.58332377052383,7.19978638384059,7.58332377052383,115952.190175214,0.0,1.0
2013-10-02,27.26,27.3,26.7,26.7,10400,7.68766850072442,7.69894901209746,7.52974134150191,7.52974134150191,36877.7607896705,0.0,1.0
2013-10-03,26.96,26.96,26.48,26.88,13600,7.60306466542665,7.60306466542665,7.46769852895021,7.58050364268057,48224.7641095691,0.0,1.0
2013-10-04,26.44,26.66,26.31,26.65,10600,7.45641801757717,7.51846083012887,7.4197563556148,7.51564070228561,37586.9484971642,0.0,1.0
2013-10-07,26.169,26.5799,26.0201,26.41,27600,7.37999255302485,7.49587160610437,7.33800084943872,7.44795763404739,97867.9036341255,0.0,1.0
2013-10-08,25.68,26.0,25.332,25.95,24800,7.24208830148948,7.33233239247377,7.14394785254406,7.31823175325747,87939.2757292142,0.0,1.0
2013-10-09,25.45,25.616,25.4,25.45,28500,7.17722536109452,7.22403948329262,7.16312472187822,7.17722536109452,101059.248317847,0.0,1.0
2013-10-10,25.5399,25.74,25.4,25.74,35300,7.20257831040542,7.25900906854903,7.16312472187822,7.25900906854903,125171.630372631,0.0,1.0
2013-10-11,25.54,25.65,25.46,25.5995,51300,7.20260651168385,7.2336279179597,7.18004548893778,7.21938627235124,181906.646972125,0.0,1.0
2013-10-14,25.87,26.02,25.5,25.53,14600,7.2956707305114,7.33797264816029,7.19132600031081,7.19978638384059,51770.7026470374,0.0,1.0
2013-10-15,26.15,26.2286,25.49,25.59,36400,7.37463431012266,7.39680051497067,7.18850587246755,7.21670715090015,129072.162763847,0.0,1.0
2013-10-16,26.4299,26.4499,26.0,26.04,27400,7.45356968845548,7.459209944142,7.33233239247377,7.34361290384681,97158.7159266319,0.0,1.0
2013-10-17,26.59,26.65,26.42,26.57,54100,7.49871993522606,7.51564070228561,7.45077776189065,7.49307967953954,191835.274877036,0.0,1.0
2013-10-18,27.23,27.269,26.68,26.75,79900,7.67920811719465,7.69020661578335,7.52410108581539,7.54384198071821,283320.489143718,0.0,1.0
2013-10-21,27.32,27.69,27.27,27.38,36400,7.70458926778398,7.80893399798457,7.69048862856768,7.72151003484353,129072.162763847,0.0,1.0
2013-10-22,26.9901,27.47,26.9901,27.24,17900,7.61155325023486,7.74689118543286,7.61155325023486,7.6820282450379,63472.2998206828,0.0,1.0
2013-10-23,26.89,27.04,26.8,26.98,20800,7.58332377052383,7.62562568817272,7.5579426199345,7.60870492111317,73755.521579341,0.0,1.0
2013-10-24,26.62,26.94,26.57,26.77,113400,7.50718031875584,7.59742440974013,7.49307967953954,7.54948223640472,402109.430148907,0.0,1.0
2013-10-25,26.98,27.0,26.4899,26.79,105200,7.60870492111317,7.61434517679968,7.47049045551504,7.55512249209124,373032.734141667,0.0,1.0
2013-10-28,26.84,27.092,26.72,27.04,29600,7.56922313130754,7.64029035295767,7.53538159718843,7.62562568817272,104959.780709062,0.0,1.0
2013-10-29,27.14,27.31,26.85,26.85,25900,7.65382696660531,7.70176913994072,7.5720432591508,7.5720432591508,91839.8081204294,0.0,1.0
2013-10-30,27.26,27.44,27.11,27.43,13900,7.68766850072442,7.73843080190309,7.64536658307553,7.73561067405983,49288.5456708096,0.0,1.0
2013-10-31,27.46,27.538,27.01,27.5,11400,7.74407105758961,7.76606805476703,7.61716530464294,7.75535156896264,40423.6993271388,0.0,1.0
2013-11-01,26.7599,28.01,26.62,27.23,70200,7.54663390728303,7.89917808896886,7.50718031875584,7.67920811719465,248924.885330276,0.0,1.0
2013-11-04,27.3,27.31,26.8,27.06,35900,7.69894901209746,7.70176913994072,7.5579426199345,7.63126594385924,127299.193495113,0.0,1.0
2013-11-05,27.35,27.61,26.75,27.61,52700,7.71304965131375,7.78637297523849,7.54384198071821,7.78637297523849,186870.96092458,0.0,1.0
2013-11-06,27.4917,27.74,27.42,27.42,37200,7.75301086285274,7.82303463720086,7.73279054621657,7.73279054621657,131908.913593821,0.0,1.0
2013-11-07,27.53,27.71,27.51,27.69,38400,7.76381195249242,7.81457425367108,7.7581716968059,7.80893399798457,136164.039838783,0.0,1.0
2013-11-08,27.4299,27.58,27.33,27.56,37000,7.7355824727814,7.77791259170871,7.70740939562724,7.7722723360222,131199.725886328,0.0,1.0
2013-11-11,27.45,27.5,27.2986,27.43,72600,7.74125092974635,7.75535156896264,7.6985541941994,7.73561067405983,257435.1378202,0.0,1.0
2013-11-12,27.17,27.51,27.0,27.45,27700,7.66228735013509,7.7581716968059,7.61434517679968,7.74125092974635,98222.4974878724,0.0,1.0
2013-11-13,27.67,27.7,27.087,27.19,23500,7.80329374229805,7.81175412582782,7.63888028903604,7.66792760582161,83329.5556305054,0.0,1.0
2013-11-14,27.54,27.72,27.22,27.72,17900,7.76663208033568,7.81739438151434,7.67638798935138,7.81739438151434,63472.2998206828,0.0,1.0
2013-11-15,27.4,27.75,27.36,27.75,31800,7.72715029053005,7.82585476504412,7.71586977915701,7.82585476504412,112760.845491492,0.0,1.0
2013-11-18,27.39,27.69,27.341,27.69,23000,7.72433016268679,7.80893399798457,7.71051153625482,7.80893399798457,81556.5863617713,0.0,1.0
2013-11-19,26.97,27.4899,26.952,27.4,24100,7.60588479326991,7.75250323984095,7.60080856315204,7.72715029053005,85457.1187529864,0.0,1.0
2013-11-20,26.7799,27.16,26.5863,27.16,22900,7.55227416296955,7.65946722229183,7.49767648792405,7.65946722229183,81201.9925080245,0.0,1.0
2013-11-21,26.63,26.85,26.56,26.64,26800,7.5100004465991,7.5720432591508,7.49025955169628,7.51282057444236,95031.1528041508,0.0,1.0
2013-11-22,27.2599,27.2599,26.65,26.65,18800,7.68764029944599,7.68764029944599,7.51564070228561,7.51564070228561,66663.6445044043,0.0,1.0
2013-11-25,27.59,27.75,27.356,27.57,26800,7.78073271955197,7.82585476504412,7.71474172801971,7.77509246386546,95031.1528041509,0.0,1.0
2013-11-26,27.05,27.75,27.05,27.66,28000,7.62844581601598,7.82585476504412,7.62844581601598,7.80047361445479,99286.2790491129,0.0,1.0
2013-11-27,27.09,27.1699,26.53,27.1,19100,7.63972632738902,7.66225914885666,7.48179916816651,7.64254645523228,67727.4260656448,0.0,1.0
2013-11-29,27.07,27.24,27.0296,27.24,19100,7.6340860717025,7.6820282450379,7.62269275521573,7.6820282450379,67727.4260656448,0.0,1.0
2013-12-02,26.25,27.07,26.23,27.07,35700,7.40283558855525,7.6340860717025,7.39719533286873,7.6340860717025,126590.005787619,0.0,1.0
2013-12-03,26.6177,26.69,26.1,26.17,26100,7.50653168935189,7.52692121365865,7.36053367090636,7.38027456580918,92548.995827923,0.0,1.0
2013-12-04,25.97,26.68,25.69,26.68,64000,7.32387200894399,7.52410108581539,7.24490842933274,7.52410108581539,226940.066397972,0.0,1.0
2013-12-05,26.01,26.1,25.87,25.89,10400,7.33515252031703,7.36053367090636,7.2956707305114,7.30131098619792,36877.7607896705,0.0,1.0
2013-12-06,26.25,26.2599,25.9,25.9167,16500,7.40283558855525,7.40562751512007,7.30413111404118,7.30884072753942,58507.9858682272,0.0,1.0
2013-12-09,25.99,26.36,25.92,26.33,12900,7.32951226463051,7.4338569948311,7.3097713697277,7.42539661130132,45742.6071333413,0.0,1.0
2013-12-10,26.09,26.15,26.0,26.14,16200,7.3577135430631,7.37463431012266,7.33233239247377,7.3718141822794,57444.2043069867,0.0,1.0
2013-12-11,26.27,26.3011,26.16,26.19,13900,7.40847584424177,7.4172464418343,7.37745443796592,7.38591482149569,49288.5456708096,0.0,1.0
2013-12-12,25.94,26.52,25.93,26.52,35500,7.31541162541422,7.47897904032325,7.31259149757096,7.47897904032325,125880.818080125,0.0,1.0
2013-12-13,26.37,26.51,26.1388,26.21,28300,7.43667712267436,7.47615891247999,7.37147576693821,7.39155507718221,100350.060610353,0.0,1.0
2013-12-16,25.89,26.39,25.881,26.39,26800,7.30131098619792,7.44231737836088,7.29877287113899,7.44231737836088,95031.1528041509,0.0,1.0
2013-12-17,25.81,26.02,25.68,26.02,31800,7.27874996345185,7.33797264816029,7.24208830148948,7.33797264816029,112760.845491492,0.0,1.0
2013-12-18,25.44,26.0,25.4,26.0,32300,7.17440523325126,7.33233239247377,7.16312472187822,7.33233239247377,114533.814760227,0.0,1.0
2013-12-19,25.632,25.8599,25.38,25.44,34500,7.22855168784183,7.29282240138971,7.1574844661917,7.17440523325126,122334.879542657,0.0,1.0
2013-12-20,25.75,26.18,25.61,25.7,56200,7.26182919639229,7.38309469365243,7.22234740658666,7.247728557176,199281.745805719,0.0,1.0
2013-12-23,25.8451,26.04,25.69,25.93,39500,7.28864861218169,7.34361290384681,7.24490842933274,7.31259149757096,140064.572229998,0.0,1.0
2013-12-24,26.1494,26.1699,25.83,25.83,23300,7.37446510245206,7.38024636453074,7.28439021913836,7.28439021913836,82620.3679230118,0.0,1.0
2013-12-26,25.98,26.44,25.811,26.15,44300,7.32669213678725,7.45641801757717,7.27903197623617,7.37463431012266,157085.077209846,0.0,1.0
2013-12-27,25.68,26.07,25.5,26.07,53400,7.34431793580762,7.45585547455236,7.29283907177159,7.45585547455236,186717.406842383,0.3625,1.0
2013-12-30,25.86,26.15,25.69,25.71,60000,7.39579679984366,7.47873496967949,7.34717787269851,7.35289774648029,209794.839148745,0.0,1.0
2013-12-31,26.16,26.3,26.0,26.15,31200,7.48159490657038,7.52163402304285,7.43583591631613,7.47873496967949,109093.316357347,0.0,1.0
2014-01-02,26.39,26.4,26.07,26.35,35800,7.54737345506087,7.55023339195176,7.45585547455236,7.53593370749731,125177.587358751,0.0,1.0
2014-01-03,26.74,26.85,26.4,26.4,30500,7.64747124624205,7.67893055204185,7.55023339195176,7.55023339195176,106645.709900612,0.0,1.0
2014-01-06,26.66,26.84,26.65,26.8,23300,7.62459175111492,7.67607061515096,7.62173181422403,7.66463086758739,81470.3292027625,0.0,1.0
2014-01-07,26.41,26.7,26.35,26.7,30500,7.55309332884265,7.63603149867849,7.53593370749731,7.63603149867849,106645.709900612,0.0,1.0
2014-01-08,26.27,26.44,26.2001,26.41,73200,7.51305421237018,7.56167313951532,7.49306325350285,7.55309332884265,255949.703761468,0.0,1.0
2014-01-09,26.19,26.26,26.13,26.13,25600,7.49017471724305,7.51019427547929,7.47301509589771,7.47301509589771,89512.4647034644,0.0,1.0
2014-01-10,26.1,26.22,26.0,26.22,66100,7.46443528522504,7.49875452791573,7.43583591631613,7.49875452791573,231123.981128867,0.0,1.0
2014-01-13,26.07,26.2599,26.01,26.24,34700,7.45585547455236,7.51016567611038,7.43869585320702,7.50447440169751,121331.348641024,0.0,1.0
2014-01-14,25.7,26.04,25.7,26.04,32300,7.3500378095894,7.44727566387969,7.3500378095894,7.44727566387969,112939.555075074,0.0,1.0
2014-01-15,25.5,25.8593,25.5,25.76,39500,7.29283907177159,7.39559660426129,7.29283907177159,7.36719743093475,138114.935772923,0.0,1.0
2014-01-16,25.71,25.969,25.52,25.58,29200,7.35289774648029,7.42697011195437,7.29855894555337,7.31571856689871,102100.155052389,0.0,1.0
2014-01-17,25.55,25.8,25.54,25.8,28700,7.30713875622604,7.37863717849831,7.30427881933515,7.37863717849831,100351.86472615,0.0,1.0
2014-01-21,25.96,26.15,25.81,26.05,26800,7.42439616875256,7.47873496967949,7.3814971153892,7.45013560077058,93708.3614864393,0.0,1.0
2014-01-22,25.62,26.01,25.6,25.98,20400,7.32715831446228,7.43869585320702,7.3214384406805,7.43011604253435,71330.2453105731,0.0,1.0
2014-01-23,25.272,25.81,25.27,25.81,49800,7.22763251065928,7.3814971153892,7.2270605232811,7.3814971153892,174129.716493458,0.0,1.0
2014-01-24,25.61,26.12,25.08,25.61,36000,7.32429837757139,7.47015515900682,7.17272172235417,7.32429837757139,125876.903489247,0.0,1.0
2014-01-27,26.06,26.4,25.6428,25.76,37300,7.45299553766147,7.55023339195176,7.33367897057351,7.36719743093475,130422.45833747,0.0,1.0
2014-01-28,26.01,26.12,25.79,26.12,19800,7.43869585320702,7.47015515900682,7.37577724160742,7.47015515900682,69232.2969190857,0.0,1.0
2014-01-29,25.628,26.1599,25.61,25.97,21400,7.32944626397499,7.48156630720147,7.32429837757139,7.42725610564345,74826.8259630522,0.0,1.0
2014-01-30,25.95,26.1,25.7101,25.77,25600,7.42153623186167,7.46443528522504,7.3529263458492,7.37005736782564,89512.4647034644,0.0,1.0
2014-01-31,26.36,26.5499,25.6821,25.81,16000,7.5387936443882,7.59310384594621,7.34491852255471,7.3814971153892,55945.2904396652,0.0,1.0
2014-02-03,25.75,26.63,25.69,26.52,51200,7.36433749404386,7.61601194044225,7.34717787269851,7.58455263464245,179024.929406929,0.0,1.0
2014-02-04,25.64,25.96,25.62,25.8,23900,7.33287818824406,7.42439616875256,7.32715831446228,7.37863717849831,83568.2775942499,0.0,1.0
2014-02-05,26.2599,26.2599,25.5,25.59,8900,7.51016567611038,7.51016567611038,7.29283907177159,7.3185785037896,31119.5678070638,0.0,1.0
2014-02-06,27.29,27.35,26.35,26.35,41200,7.80476777524104,7.82192739658639,7.53593370749731,7.53593370749731,144059.122882138,0.0,1.0
2014-02-07,27.9,28.43,27.39,27.39,28900,7.97922392558538,8.1308005808026,7.83336714414995,7.83336714414995,101051.180856645,0.0,1.0
2014-02-10,27.86,27.97,27.621,27.97,33900,7.96778417802182,7.99924348382162,7.89943168632953,7.99924348382162,118534.084119041,0.0,1.0
2014-02-11,27.93,28.04,27.6401,27.9,23700,7.98780373625806,8.01926304205785,7.90489416579113,7.97922392558538,82868.9614637541,0.0,1.0
2014-02-12,28.12,28.19,27.85,27.85,37000,8.04214253718498,8.06216209542122,7.96492424113093,7.96492424113093,129373.484141726,0.0,1.0
2014-02-13,28.41,28.42,28.0,28.15,23800,8.12508070702082,8.12794064391171,8.00782329449429,8.05072234785765,83218.619529002,0.0,1.0
2014-02-14,28.46,28.58,28.36,28.41,21900,8.13938039147527,8.17369963416596,8.11078102256636,8.12508070702082,76575.1162892918,0.0,1.0
2014-02-18,28.37,28.58,28.25,28.58,24500,8.11364095945725,8.17369963416596,8.07932171676656,8.17369963416596,85666.2259857374,0.0,1.0
2014-02-19,27.82,28.09,27.77,27.82,36100,7.95634443045826,8.03356272651231,7.9420447460038,7.95634443045826,126226.561554495,0.0,1.0
2014-02-20,27.63,27.96,27.57,27.7,23800,7.90200562953133,7.99638354693073,7.88484600818599,7.92202518776757,83218.619529002,0.0,1.0
2014-02-21,27.5,27.65,27.44,27.64,16500,7.86482644994975,7.90772550331311,7.84766682860441,7.90486556642222,57693.5807659048,0.0,1.0
2014-02-24,27.75,27.8499,27.59,27.62,18300,7.93632487222202,7.96489564176202,7.89056588196777,7.89914569264044,63987.4259403671,0.0,1.0
2014-02-25,27.86,27.97,27.704,27.79,55800,7.96778417802182,7.99924348382162,7.92316916252392,7.94776461978558,195109.200408332,0.0,1.0
2014-02-26,27.74,27.8298,27.6,27.72,46200,8.00733710522284,8.03325847768315,7.96692516597514,8.0015639710446,160051.710469898,0.2583,1.0
2014-02-27,28.49,28.52,27.78,27.78,47600,8.22382963690695,8.23248933817431,8.01888337357932,8.01888337357932,164901.762302319,0.0,1.0
2014-02-28,28.43,28.68,28.1,28.54,22500,8.20651023437222,8.27867441160025,8.11125352043121,8.23826247235255,77947.261592483,0.0,1.0
2014-03-03,28.5,28.58,28.12,28.3,30800,8.22671620399607,8.24980874070904,8.11702665460945,8.16898486221364,106701.140313266,0.0,1.0
2014-03-04,28.3,28.5,28.22,28.5,21100,8.16898486221364,8.22671620399607,8.14589232550067,8.22671620399607,73097.2097600618,0.0,1.0
2014-03-05,28.64,28.64,28.28,28.28,12500,8.26712814324377,8.26712814324377,8.1632117280354,8.1632117280354,43304.0342180461,0.0,1.0
2014-03-06,28.71,28.8,28.43,28.43,10400,8.28733411286762,8.31331321666971,8.20651023437222,8.20651023437222,36028.9564694143,0.0,1.0
2014-03-07,28.67,28.76,28.5301,28.64,14100,8.27578784451113,8.30176694831323,8.23540477093432,8.26712814324377,48846.950597956,0.0,1.0
2014-03-10,28.41,28.76,28.347,28.76,24000,8.20073710019398,8.30176694831323,8.18255172753251,8.30176694831323,83143.7456986485,0.0,1.0
2014-03-11,29.75,29.75,28.23,28.23,41000,8.58753709013625,8.58753709013625,8.14877889258979,8.14877889258979,142037.232235191,0.0,1.0
2014-03-12,28.62,28.8,28.36,28.66,45700,8.26135500906553,8.31331321666971,8.18630426474837,8.27290127742201,158319.549101176,0.0,1.0
2014-03-13,28.7901,28.9,28.58,28.62,16400,8.31045551525148,8.34217888756092,8.24980874070904,8.26135500906553,56814.8928940765,0.0,1.0
2014-03-14,28.81,29.12,28.61,28.66,28400,8.31619978375883,8.4056833635216,8.2584684419764,8.27290127742201,98386.7657434008,0.0,1.0
2014-03-17,29.082,29.299,28.8896,29.08,21000,8.39471440858294,8.45735291441687,8.33917685778824,8.39413709516511,72750.7774863174,0.0,1.0
2014-03-18,28.79,29.21,28.68,29.07,9000,8.31042664958059,8.43166246732369,8.27867441160025,8.39125052807599,31178.9046369932,0.0,1.0
2014-03-19,28.67,29.235,28.62,28.62,14500,8.27578784451113,8.43887888504649,8.26135500906553,8.26135500906553,50232.6796929335,0.0,1.0
2014-03-20,28.22,28.71,28.21,28.67,28500,8.14589232550067,8.28733411286762,8.14300575841155,8.27578784451113,98733.1980171451,0.0,1.0
2014-03-21,28.56,28.62,28.19,28.23,38300,8.2440356065308,8.26135500906553,8.1372326242333,8.14877889258979,132683.560844093,0.0,1.0
2014-03-24,28.3,28.36,27.86,28.15,53400,8.16898486221364,8.18630426474837,8.0419759102923,8.12568635587682,184994.834179493,0.0,1.0
2014-03-25,27.88,28.13,27.84,28.13,15500,8.04774904447054,8.11991322169857,8.03620277611405,8.11991322169857,53697.0024303771,0.0,1.0
2014-03-26,28.45,28.45,27.82,27.89,25100,8.21228336855046,8.21228336855046,8.03042964193581,8.05063561155966,86954.5007098366,0.0,1.0
2014-03-27,28.99,29.02,28.24,28.3,9800,8.44271801927502,8.45145487821184,8.22429654585466,8.24177026372829,33650.5375817817,0.2583,1.0
2014-03-28,28.98,29.07,28.66,29.0,33000,8.43980573296275,8.4660163097732,8.34661257097006,8.4456303055873,113313.034714163,0.0,1.0
2014-03-31,29.14,29.2,29.0,29.05,33700,8.4864023139591,8.50387603183272,8.4456303055873,8.46019173714865,115716.644541433,0.0,1.0
2014-04-01,28.79,29.22,28.6,29.21,19300,8.38447229302959,8.50970060445727,8.32913885309644,8.506788318145,66270.956666162,0.0,1.0
2014-04-02,29.08,29.09,28.36,28.69,25900,8.46892859608547,8.47184088239774,8.25924398160192,8.35534942990688,88933.5636089945,0.0,1.0
2014-04-03,29.03,29.089,28.87,28.99,42800,8.45436716452411,8.47154965376651,8.40777058352777,8.44271801927502,146963.572295945,0.0,1.0
2014-04-04,29.12,29.37,28.87,29.32,41900,8.48057774133455,8.55338489914134,8.40777058352777,8.53882346757998,143873.21680374,0.0,1.0
2014-04-07,28.87,29.24,28.5,29.24,29400,8.40777058352777,8.51552517708181,8.30001598997372,8.51552517708181,100951.612745345,0.0,1.0
2014-04-08,29.28,29.34,29.02,29.04,20800,8.5271743223309,8.54464804020453,8.45145487821184,8.45727945083638,71421.5491531694,0.0,1.0
2014-04-09,29.64,29.7234,29.26,29.37,35400,8.63201662957267,8.65630509741701,8.52134974970635,8.55338489914134,121553.982693375,0.0,1.0
2014-04-10,29.56,29.66,29.36,29.58,25300,8.6087183390745,8.63784120219721,8.55047261282907,8.61454291169904,86873.3266141916,0.0,1.0
2014-04-11,29.34,29.38,29.0,29.1,22300,8.54464804020453,8.55629718545361,8.4456303055873,8.47475316871001,76572.1416401767,0.0,1.0
2014-04-14,28.83,29.16,28.6204,29.16,31300,8.39612143827868,8.49222688658364,8.33507991717347,8.49222688658364,107475.696562221,0.0,1.0
2014-04-15,28.8603,28.9,28.5,28.59,18800,8.40494566580486,8.41650744246458,8.30001598997372,8.32622656678416,64554.0925038262,0.0,1.0
2014-04-16,29.18,29.19,28.71,28.77,12000,8.49805145920818,8.50096374552045,8.36117400253142,8.37864772040505,41204.7398960593,0.0,1.0
2014-04-17,29.06,29.28,28.9,29.28,10400,8.46310402346092,8.5271743223309,8.41650744246458,8.5271743223309,35710.7745765847,0.0,1.0
2014-04-21,28.75,28.98,28.69,28.85,17400,8.37282314778051,8.43980573296275,8.35534942990688,8.40194601090322,59746.8728492859,0.0,1.0
2014-04-22,28.56,28.75,28.47,28.75,11800,8.31748970784735,8.37282314778051,8.29127913103691,8.37282314778051,40517.9942311249,0.0,1.0
2014-04-23,28.43,28.5145,28.3,28.47,15900,8.27962998578782,8.30423880512652,8.24177026372829,8.29127913103691,54596.2803622785,0.0,1.0
2014-04-24,28.81,28.95,28.2,28.44,20500,8.39029686565414,8.43106887402594,8.21264740060558,8.28254227210009,70391.4306557679,0.0,1.0
2014-04-25,28.96,29.0701,28.79,28.89,15200,8.43398116033821,8.46604543263632,8.38447229302959,8.41359515615231,52192.6705350084,0.0,1.0
2014-04-28,28.99,29.031,28.75,29.0,7500,8.44271801927502,8.45465839315534,8.37282314778051,8.4456303055873,25752.962435037,0.0,1.0
2014-04-29,28.98,29.2999,28.98,29.19,8500,8.43980573296275,8.53296977209232,8.43980573296275,8.50096374552045,29186.6907597087,0.0,1.0
2014-04-30,29.11,29.32,29.01,29.01,10200,8.47766545502228,8.53882346757998,8.44854259189957,8.44854259189957,35024.0289116504,0.0,1.0
2014-05-01,29.23,29.26,29.0501,29.1,32000,8.51261289076954,8.52134974970635,8.46022086001178,8.47475316871001,109879.306389491,0.0,1.0
2014-05-02,29.52,29.75,29.38,29.38,25500,8.59706919382541,8.66405177900766,8.55629718545361,8.55629718545361,87560.0722791259,0.0,1.0
2014-05-05,29.58,29.7,29.42,29.7,19900,8.61454291169904,8.6494903474463,8.5679463307027,8.6494903474463,68331.193660965,0.0,1.0
2014-05-06,29.36,29.61,29.2106,29.61,17300,8.55047261282907,8.62327977063586,8.50696305532373,8.62327977063586,59403.5000168188,0.0,1.0
2014-05-07,29.75,29.75,29.42,29.53,30700,8.66405177900766,8.66405177900766,8.5679463307027,8.59998148013768,105415.459567418,0.0,1.0
2014-05-08,29.86,29.9,29.6,29.62,17500,8.69608692844264,8.70773607369173,8.62036748432359,8.62619205694813,60090.2456817531,0.0,1.0
2014-05-09,29.39,29.69,29.33,29.63,20000,8.55920947176588,8.64657806113403,8.54173575389225,8.6291043432604,68674.5664934321,0.0,1.0
2014-05-12,29.5282,29.5499,29.27,29.4,13300,8.59945726860147,8.6057769298991,8.52426203601862,8.56212175807815,45668.5867181324,0.0,1.0
2014-05-13,29.31,29.61,29.28,29.48,18700,8.53591118126771,8.62327977063586,8.5271743223309,8.58542004857633,64210.719671359,0.0,1.0
2014-05-14,29.5,29.5,29.27,29.27,7200,8.59124462120087,8.59124462120087,8.52426203601862,8.52426203601862,24722.8439376356,0.0,1.0
2014-05-15,29.37,29.449,29.15,29.449,12600,8.55338489914134,8.57639196100829,8.48931460027137,8.57639196100829,43264.9768908622,0.0,1.0
2014-05-16,29.65,29.71,29.45,29.51,6500,8.63492891588494,8.65240263375857,8.57668318963951,8.59415690751314,22319.2341103654,0.0,1.0
2014-05-19,29.88,29.99,29.77,29.77,8800,8.70191150106719,8.73394665050217,8.6698763516322,8.6698763516322,30216.8092571101,0.0,1.0
2014-05-20,29.65,29.72,29.39,29.72,17400,8.63492891588494,8.65531492007084,8.55920947176588,8.65531492007084,59746.8728492859,0.0,1.0
2014-05-21,29.47,29.6,29.39,29.39,17200,8.58250776226405,8.62036748432359,8.55920947176588,8.55920947176588,59060.1271843516,0.0,1.0
2014-05-22,29.54,29.7,29.41,29.59,17200,8.60289376644996,8.6494903474463,8.56503404439043,8.61745519801131,59060.1271843516,0.0,1.0
2014-05-23,29.5999,29.728,29.4729,29.56,19600,8.62033836146046,8.65764474912066,8.58335232529461,8.6087183390745,67301.0751635635,0.0,1.0
2014-05-27,29.89,29.9799,29.75,29.78,37700,8.70482378737946,8.73100524132678,8.66405177900766,8.67278863794447,129451.557840119,0.0,1.0
2014-05-28,29.58,29.7,29.34,29.7,29200,8.72739400629956,8.76279925581802,8.65658350726265,8.76279925581802,98968.3746805223,0.3875,1.0
2014-05-29,30.0,30.1901,29.45,29.5,33300,8.85131237961416,8.90740019572632,8.68903831932123,8.70379050662059,112864.619070596,0.0,1.0
2014-05-30,28.76,29.02,28.65,28.96,383500,8.48545813459011,8.56216950854676,8.45300332253152,8.54446688378754,1299807.24965686,0.0,1.0
2014-06-02,28.64,28.7525,28.58,28.62,50700,8.45005288507165,8.4832453064952,8.43235026031242,8.44415201015191,171838.924530907,0.0,1.0
2014-06-03,28.64,28.66,28.5,28.64,51800,8.45005288507165,8.4559537599914,8.40874676063345,8.45005288507165,175567.185220927,0.0,1.0
2014-06-04,28.37,28.64,28.37,28.5948,48800,8.37039107365512,8.45005288507165,8.37039107365512,8.43671690775303,165399.201520873,0.0,1.0
2014-06-05,28.7,28.74,28.3251,28.43,61800,8.46775550983088,8.47955725967036,8.3571436094603,8.38809369841435,209460.464221106,0.0,1.0
2014-06-06,28.64,28.78,28.549,28.73,29900,8.45005288507165,8.49135900950985,8.42320390418682,8.47660682221049,101340.904210535,0.0,1.0
2014-06-09,28.76,28.86,28.72,28.72,30100,8.48545813459011,8.51496250918882,8.47365638475062,8.47365638475062,102018.769790538,0.0,1.0
2014-06-10,28.51,28.76,28.48,28.75,55900,8.41169719809332,8.48545813459011,8.40284588571371,8.48250769713024,189463.429611,0.0,1.0
2014-06-11,28.56,28.74,28.3755,28.7,40500,8.42644938539268,8.47955725967036,8.37201381425805,8.46775550983088,137267.779950725,0.0,1.0
2014-06-12,28.63,28.6799,28.5,28.67,25500,8.44710244761178,8.46182513053654,8.40874676063345,8.45890419745127,86427.8614504562,0.0,1.0
2014-06-13,28.66,28.7,28.55,28.62,13600,8.4559537599914,8.46775550983088,8.42349894793281,8.44415201015191,46094.8594402432,0.0,1.0
2014-06-16,29.05,29.069,28.66,28.66,18400,8.57102082092638,8.57662665210013,8.4559537599914,8.4559537599914,62363.6333603291,0.0,1.0
2014-06-17,28.9,29.1,28.89,28.92,47600,8.52676425902831,8.58577300822574,8.52381382156844,8.53266513394805,161332.008040851,0.0,1.0
2014-06-18,29.03,29.08,28.78,28.9,20300,8.56511994600664,8.57987213330599,8.49135900950985,8.52676425902831,68803.3563703631,0.0,1.0
2014-06-19,28.99,29.155,28.82,29.08,27400,8.55331819616715,8.60200041425503,8.50316075934934,8.57987213330599,92867.5844604901,0.0,1.0
2014-06-20,29.38,29.39,29.0,29.0,22500,8.66838525710213,8.67133569456201,8.55626863362702,8.55626863362702,76259.8777504025,0.0,1.0
2014-06-23,29.44,29.63,29.36,29.46,30000,8.68608788186136,8.74214619359892,8.66248438218239,8.69198875678111,101679.837000537,0.0,1.0
2014-06-24,29.29,29.44,29.25,29.44,26000,8.64183131996329,8.68608788186136,8.63002957012381,8.68608788186136,88122.5254004651,0.0,1.0
2014-06-25,29.48,29.5,29.25,29.39,30400,8.69788963170085,8.70379050662059,8.63002957012381,8.67133569456201,103035.568160544,0.0,1.0
2014-06-26,29.55,29.55,29.38,29.38,6600,8.71854269391995,8.71854269391995,8.66838525710213,8.66838525710213,22369.5641401181,0.0,1.0
2014-06-27,29.49,29.5599,29.35,29.48,17400,8.70084006916072,8.72146362700522,8.65953394472252,8.69788963170085,58974.3054603113,0.0,1.0
2014-06-30,29.63,29.64,29.47,29.49,18200,8.74214619359892,8.74509663105879,8.69493919424098,8.70084006916072,61685.7677803256,0.0,1.0
2014-07-01,29.57,29.81,29.43,29.81,10900,8.72444356883969,8.7952540678766,8.68313744440149,8.7952540678766,36943.674110195,0.0,1.0
2014-07-02,29.61,29.99,29.562,29.7,47300,8.73624531867918,8.84836194215429,8.72208321887179,8.76279925581802,160315.209670846,0.0,1.0
2014-07-03,29.77,29.774,29.45,29.59,15000,8.78345231803712,8.78463249302107,8.68903831932123,8.73034444375943,50839.9185002683,0.0,1.0
2014-07-07,29.5199,29.77,29.4,29.77,30900,8.70966187716573,8.78345231803712,8.67428613202188,8.78345231803712,104730.232110553,0.0,1.0
2014-07-08,29.39,29.59,29.33,29.59,19900,8.67133569456201,8.73034444375943,8.65363306980278,8.73034444375943,67447.6252103559,0.0,1.0
2014-07-09,29.49,29.54,29.34,29.49,37800,8.70084006916072,8.71559225646008,8.65658350726265,8.70084006916072,128116.594620676,0.0,1.0
2014-07-10,29.53,29.6,29.37,29.57,32900,8.71264181900021,8.7332948812193,8.66543481964226,8.72444356883969,111508.887910588,0.0,1.0
2014-07-11,29.3001,29.5,29.2399,29.5,23600,8.64481126179776,8.70379050662059,8.62704962828933,8.70379050662059,79988.1384404222,0.0,1.0
2014-07-14,29.2,29.64,29.2,29.4,76700,8.61527738282445,8.74509663105879,8.61527738282445,8.67428613202188,259961.449931372,0.0,1.0
2014-07-15,28.99,29.2,28.93,29.14,27200,8.55331819616715,8.61527738282445,8.53561557140792,8.59757475806522,92189.7188804866,0.0,1.0
2014-07-16,29.05,29.16,28.978,29.16,34600,8.57102082092638,8.60347563298496,8.5497776712153,8.60347563298496,117270.745340619,0.0,1.0
2014-07-17,29.03,29.1,28.9601,29.09,15900,8.56511994600664,8.58577300822574,8.54449638816213,8.58282257076586,53890.3136102844,0.0,1.0
2014-07-18,28.94,29.12,28.91,29.04,24700,8.53856600886779,8.59167388314548,8.52971469648818,8.56807038346651,83716.3991304419,0.0,1.0
2014-07-21,29.09,29.1399,28.96,29.05,33700,8.58282257076586,8.59754525369062,8.54446688378754,8.57102082092638,114220.350230603,0.0,1.0
2014-07-22,28.85,29.1799,28.7733,29.12,43100,8.51201207172895,8.60934700353011,8.48938221641174,8.59167388314548,146080.032490771,0.0,1.0
2014-07-23,29.41,29.48,28.82,28.9,25300,8.67723656948175,8.69788963170085,8.50316075934934,8.52676425902831,85749.9958704526,0.0,1.0
2014-07-24,29.33,29.5,29.29,29.48,10300,8.65363306980278,8.70379050662059,8.64183131996329,8.69788963170085,34910.0773701842,0.0,1.0
2014-07-25,28.98,29.42,28.94,29.42,25900,8.55036775870728,8.68018700694162,8.53856600886779,8.68018700694162,87783.5926104633,0.0,1.0
2014-07-28,29.31,29.3599,29.0,29.04,11900,8.64773219488303,8.66245487780779,8.55626863362702,8.56807038346651,40333.0020102129,0.0,1.0
2014-07-29,29.21,29.38,29.12,29.24,126600,8.61822782028432,8.66838525710213,8.59167388314548,8.62707913266394,429088.912142265,0.0,1.0
2014-07-30,28.78,29.3,28.75,29.09,54000,8.49135900950985,8.64478175742316,8.48250769713024,8.58282257076586,183023.706600966,0.0,1.0
2014-07-31,28.42,28.801,28.41,28.6,40600,8.38514326095448,8.49755492817558,8.38219282349461,8.43825113523217,137606.712740726,0.0,1.0
2014-08-01,28.66,28.74,28.46,28.5,26300,8.4559537599914,8.47955725967036,8.39694501079397,8.40874676063345,89139.3237704704,0.0,1.0
2014-08-04,28.7882,28.9599,28.65,28.65,22500,8.49377836822694,8.54443737941294,8.45300332253152,8.45300332253152,76259.8777504025,0.0,1.0
2014-08-05,28.55,28.61,28.26,28.58,42700,8.42349894793281,8.44120157269204,8.33793626159654,8.43235026031242,144724.301330764,0.0,1.0
2014-08-06,29.04,29.05,28.24,28.31,40400,8.56807038346651,8.57102082092638,8.33203538667679,8.3526884488959,136928.847160723,0.0,1.0
2014-08-07,29.22,29.28,28.97,28.97,18600,8.62117825774419,8.63888088250342,8.54741732124741,8.54741732124741,63041.4989403327,0.0,1.0
2014-08-08,29.04,29.1699,29.01,29.08,16800,8.56807038346651,8.60639656607024,8.55921907108689,8.57987213330599,56940.7087203005,0.0,1.0
2014-08-11,29.25,29.3,29.0,29.0,25100,8.63002957012381,8.64478175742316,8.55626863362702,8.55626863362702,85072.130290449,0.0,1.0
2014-08-12,29.09,29.28,29.05,29.26,17900,8.58282257076586,8.63888088250342,8.57102082092638,8.63298000758368,60668.9694103202,0.0,1.0
2014-08-13,29.09,29.28,29.05,29.26,18200,8.58282257076586,8.63888088250342,8.57102082092638,8.63298000758368,61685.7677803256,0.0,1.0
2014-08-14,29.34,29.4095,29.1101,29.16,15700,8.65658350726265,8.67708904760875,8.58875295006021,8.60347563298496,53212.4480302808,0.0,1.0
2014-08-15,29.58,29.605,29.3541,29.46,15200,8.72739400629956,8.73477009994924,8.66074362408107,8.69198875678111,51517.7840802719,0.0,1.0
2014-08-18,29.65,29.66,29.4,29.62,42600,8.74804706851866,8.75099750597853,8.67428613202188,8.73919575613905,144385.368540762,0.0,1.0
2014-08-19,29.47,29.656,29.45,29.57,38500,8.69493919424098,8.74981733099458,8.68903831932123,8.72444356883969,130489.124150689,0.0,1.0
2014-08-20,29.3,29.54,29.3,29.44,37300,8.64478175742316,8.71559225646008,8.64478175742316,8.68608788186136,126421.930670667,0.0,1.0
2014-08-21,29.25,29.56,29.2,29.35,32900,8.63002957012381,8.72149313137982,8.61527738282445,8.65953394472252,111508.887910588,0.0,1.0
2014-08-22,29.45,29.58,29.1841,29.3,12000,8.68903831932123,8.72739400629956,8.61058618726325,8.64478175742316,40671.9348002147,0.0,1.0
2014-08-25,29.45,29.7,29.39,29.7,32400,8.68903831932123,8.76279925581802,8.67133569456201,8.76279925581802,109814.22396058,0.0,1.0
2014-08-26,29.55,29.6,29.42,29.55,38100,8.71854269391995,8.7332948812193,8.68018700694162,8.71854269391995,129133.392990682,0.0,1.0
2014-08-27,29.78,29.79,29.2604,29.36,23400,8.900732207067,8.90372103588066,8.74543266190945,8.77520139689346,78291.5364476098,0.3875,1.0
2014-08-28,29.75,29.821,29.62,29.78,24800,8.89176572062604,8.91298640520299,8.85291094604851,8.900732207067,82975.6454658427,0.0,1.0
2014-08-29,29.68,29.99,29.63,29.75,25800,8.87084391893045,8.96349761215378,8.85589977486217,8.89176572062604,86321.4376217235,0.0,1.0
2014-09-02,29.3632,29.7,29.32,29.7,25300,8.77615782211383,8.87682157655776,8.76324608163884,8.87682157655776,84648.5415437831,0.0,1.0
2014-09-03,29.13,29.49,29.0701,29.49,32900,8.70645833417938,8.81405617147099,8.68855524958558,8.81405617147099,110076.561928477,0.0,1.0
2014-09-04,29.2,29.56,29.11,29.5,39200,8.72738013587497,8.83497797316658,8.70048067655206,8.81704500028464,131155.052510526,0.0,1.0
2014-09-05,29.09,29.38,29.07,29.24,22800,8.69450301892475,8.78117905452077,8.68852536129744,8.73933545112959,76284.0611540813,0.0,1.0
2014-09-08,28.851,29.08,28.69,29.06,31000,8.62307001027838,8.6915141901111,8.57494986637852,8.68553653248379,103719.556832303,0.0,1.0
2014-09-09,28.76,29.79,28.6,28.92,39600,8.59587166807411,8.90372103588066,8.54805040705562,8.64369292909261,132493.369372878,0.0,1.0
2014-09-10,28.81,28.84,28.51,28.684,18300,8.61081581214239,8.61978229858336,8.52115094773272,8.57315656909033,61227.9964526179,0.0,1.0
2014-09-11,28.62,28.84,28.5,28.5,35800,8.55402806468293,8.61978229858336,8.51816211891906,8.51816211891906,119779.359180531,0.0,1.0
2014-09-12,28.37,28.56,28.25,28.5,43800,8.47930734434154,8.536095091801,8.44344139857767,8.51816211891906,146545.696427577,0.0,1.0
2014-09-15,29.3,29.3799,28.51,28.51,76600,8.75726842401153,8.78114916623264,8.52115094773272,8.52115094773272,256287.679140466,0.0,1.0
2014-09-16,29.95,29.96,29.2728,29.44,37200,8.95154229689915,8.95453112571281,8.74913880963838,8.79911202740271,124463.468198764,0.0,1.0
2014-09-17,29.8499,30.14,29.8326,30.0,43400,8.92162412047446,9.00833004435861,8.91645344662683,8.96648644096743,145207.379565225,0.0,1.0
2014-09-18,30.68,30.7255,30.005,30.07,53000,9.16972680029603,9.18332597139816,8.96798085537426,8.98740824266302,177326.98426168,0.0,1.0
2014-09-19,31.72,31.9,30.65,30.65,48300,9.48056499691623,9.53436391556204,9.16076031385506,9.16076031385506,161601.761129041,0.0,1.0
2014-09-22,30.88,31.64,30.41,31.64,41047,9.22950337656914,9.45665436640699,9.08902842232732,9.45665436640699,137334.730622437,0.0,1.0
2014-09-23,30.54,30.91,30.54,30.71,22276,9.12788319690485,9.23846986301011,9.12788319690485,9.178693286737,74530.8660643997,0.0,1.0
2014-09-24,30.27,30.51,30.136,30.46,33229,9.04718481893614,9.11891671046388,9.00713451283315,9.1039725663956,111177.327547762,0.0,1.0
2014-09-25,29.95,30.26,29.52,30.16,62883,8.95154229689915,9.04419599012248,8.82302265791195,9.01430770198593,210393.44813825,0.0,1.0
2014-09-26,30.51,30.56,29.866,29.92,22225,9.11891671046388,9.13386085453216,8.92643613486445,8.94257581045819,74360.2306644498,0.0,1.0
2014-09-29,30.55,30.56,30.24,30.47,15199,9.1308720257185,9.13386085453216,9.03821833249517,9.10696139520926,50852.6949772316,0.0,1.0
2014-09-30,30.47,30.86,30.47,30.64,54017,9.10696139520926,9.22352571894183,9.10696139520926,9.1577714850414,180729.654884211,0.0,1.0
2014-10-01,30.13,30.48,30.1065,30.47,41879,9.00534121554496,9.10995022402291,8.99831746783287,9.10696139520926,140118.42969613,0.0,1.0
2014-10-02,30.48,30.48,29.95,29.95,34925,9.10995022402291,9.10995022402291,8.95154229689915,8.95154229689915,116851.791044135,0.0,1.0
2014-10-03,30.12,30.49,30.03,30.28,48910,9.0023523867313,9.11293905283657,8.9754529274084,9.0501736477498,163642.694344128,0.0,1.0
2014-10-06,30.61,30.62,30.16,30.38,37403,9.14880499860044,9.15179382741409,9.01430770198593,9.08006193588635,125142.664006408,0.0,1.0
2014-10-07,30.71,31.12,30.39,30.46,54975,9.178693286737,9.30123526809688,9.08305076470001,9.1039725663956,183934.923769545,0.0,1.0
2014-10-08,31.11,31.2,30.44,30.85,92906,9.29824643928323,9.32514589860613,9.09799490876829,9.22053689012818,310844.166034258,0.0,1.0
2014-10-09,30.6,31.24,30.6,31.13,30033,9.14581616978678,9.33710121386075,9.14581616978678,9.30422409691054,100484.175817567,0.0,1.0
2014-10-10,29.93,30.6099,29.87,30.55,29355,8.94556463927184,9.1487751103123,8.92763166638991,9.1308720257185,98215.7287358796,0.0,1.0
2014-10-13,30.08,30.28,29.8001,30.06,11681,8.99039707147668,9.0501736477498,8.90673975298245,8.98441941384937,39082.1981728431,0.0,1.0
2014-10-14,30.1,30.1,29.51,29.92,78473,8.99637472910399,8.99637472910399,8.8200338290983,8.94257581045819,262554.347848431,0.0,1.0
2014-10-15,29.26,29.89,28.98,29.76,108362,8.7453131087569,8.93360932401722,8.66162590197454,8.89475454943969,362556.729595551,0.0,1.0
2014-10-16,29.35,29.55,28.055,28.62,57886,8.77221256807981,8.83198914435292,8.38515923671138,8.55402806468293,193674.524735313,0.0,1.0
2014-10-17,30.25,30.44,29.72,29.79,41791,9.04120716130883,9.09799490876829,8.88279923418507,8.90372103588066,139823.999986413,0.0,1.0
2014-10-20,30.36,30.36,29.8,30.13,34063,9.07408427825904,9.07408427825904,8.90670986469432,9.00534121554496,113967.718205766,0.0,1.0
2014-10-21,30.86,31.15,30.36,30.36,21828,9.22352571894183,9.31020175453785,9.07408427825904,9.07408427825904,73031.9511785652,0.0,1.0
2014-10-22,31.53,31.75,30.75,30.97,42521,9.42377724945677,9.4895314833572,9.19064860199162,9.25640283589205,142266.428260206,0.0,1.0
2014-10-23,31.15,31.864,31.13,31.74,22362,9.31020175453785,9.52360413183288,9.30422409691054,9.48654265454354,74818.6041898055,0.0,1.0
2014-10-24,31.35,31.4299,30.93,31.34,18332,9.36997833081097,9.39385907303208,9.24444752063742,9.36698950199731,61335.061801606,0.0,1.0
2014-10-27,30.96,31.88,30.95,31.35,42830,9.25341400707839,9.52838625793473,9.25042517826473,9.36997833081097,143300.278036373,0.0,1.0
2014-10-28,31.98,31.98,30.92,30.92,56613,9.55827454607128,9.55827454607128,9.24145869182377,9.24145869182377,189415.331320877,0.0,1.0
2014-10-29,31.36,32.136,31.33,32.06,21779,9.37296715962462,9.60490027556432,9.36400067318366,9.58218517658053,72868.007362927,0.0,1.0
2014-10-30,31.34,31.51,31.08,31.51,29659,9.36698950199731,9.41779959182946,9.28927995284226,9.41779959182946,99232.8495512674,0.0,1.0
2014-10-31,31.63,31.64,31.145,31.45,25168,9.45366553759333,9.45665436640699,9.30870734013102,9.39986661894753,84206.8969792069,0.0,1.0
2014-11-03,31.58,31.72,31.5,31.65,36505,9.43872139352505,9.48056499691623,9.4148107630158,9.45964319522064,122138.142650427,0.0,1.0
2014-11-04,30.07,30.68,29.428,30.68,186073,8.98740824266302,9.16972680029603,8.79552543282632,9.16972680029603,622561.5838212,0.0,1.0
2014-11-05,30.0,30.43,29.81,29.86,66582,8.96648644096743,9.09500607995463,8.90969869350797,8.92464283757625,222769.533322853,0.0,1.0
2014-11-06,30.06,30.12,29.44,30.12,47249,8.98441941384937,9.0023523867313,8.79911202740271,9.0023523867313,158085.33357321,0.0,1.0
2014-11-07,30.37,30.5,30.15,30.21,36212,9.0770731070727,9.11592788165022,9.01131887317227,9.0292518460542,121157.825548754,0.0,1.0
2014-11-10,30.35,30.6,29.9,30.6,62310,9.07109544944539,9.14581616978678,8.93659815283088,9.14581616978678,208476.30923293,0.0,1.0
2014-11-11,30.71,30.71,30.2021,30.51,35607,9.178693286737,9.178693286737,9.02689067129142,9.11891671046388,119133.621294446,0.0,1.0
2014-11-12,30.83,30.95,30.51,30.8,45074,9.21455923250086,9.25042517826473,9.11891671046388,9.2055927460599,150808.235634169,0.0,1.0
2014-11-13,30.44,30.96,30.44,30.88,47797,9.09799490876829,9.25341400707839,9.09799490876829,9.22950337656914,159918.827674633,0.0,1.0
2014-11-14,30.8,31.02,30.53,30.65,33442,9.2055927460599,9.27134697996033,9.12489436809119,9.16076031385506,111889.981276964,0.0,1.0
2014-11-17,30.84,30.88,30.638,30.81,67233,9.21754806131452,9.22950337656914,9.15717371927867,9.20858157487355,224947.644016331,0.0,1.0
2014-11-18,31.6,31.6101,30.84,30.88,39116,9.44469905115236,9.44771776825415,9.21754806131452,9.22950337656914,130874.005969432,0.0,1.0
2014-11-19,31.74,31.9999,31.58,31.58,43003,9.48654265454354,9.56422231541046,9.43872139352505,9.43872139352505,143879.10007934,0.0,1.0
2014-11-20,32.27,32.27,31.66,32.0,114822,9.6449505816673,9.6449505816673,9.4626320240343,9.5642522036986,384170.54692254,0.0,1.0
2014-11-21,32.24,32.72,32.05,32.72,45320,9.63598409522634,9.77944787828181,9.57919634776687,9.77944787828181,151631.300504516,0.0,1.0
2014-11-24,32.32,32.53,32.129,32.43,48468,9.65989472573558,9.72266013082235,9.60280809539475,9.6927718426858,162163.854211229,0.0,1.0
2014-11-25,32.36,32.36,31.71,32.1,77614,9.78766715751937,9.78766715751937,9.59106692104262,9.70902706292867,256607.524508072,0.3875,1.0
2014-11-26,31.87,32.44,31.48,32.43,32164,9.63946082540613,9.81186410970112,9.52150068352008,9.8088394906784,106340.665579375,0.0,1.0
2014-11-28,30.8,31.71,30.73,31.71,76307,9.31582658997517,9.59106692104262,9.29465425681614,9.59106692104262,252286.319125898,0.0,1.0
2014-12-01,30.87,31.23,30.75,31.23,66445,9.33699892313421,9.4458852079521,9.30070349486157,9.4458852079521,219680.559769356,0.0,1.0
2014-12-02,31.11,31.11,30.46,30.75,34924,9.40958977967947,9.40958977967947,9.21298954320272,9.30070349486157,115465.781765144,0.0,1.0
2014-12-03,31.53,31.55,31.0,31.15,13624,9.53662377863367,9.54267301667911,9.37631897042955,9.42168825577034,45043.6894619266,0.0,1.0
2014-12-04,31.38,31.64,31.12,31.57,24902,9.49125449329289,9.56989458788359,9.41261439870219,9.54872225472455,82331.0301659494,0.0,1.0
2014-12-05,30.58,31.36,30.43,31.25,31707,9.24928497147535,9.48520525524745,9.20391568613456,9.45193444599754,104829.731486297,0.0,1.0
2014-12-08,29.77,30.29,29.41,30.27,58903,9.00429083063509,9.16157101981649,8.8954045458172,9.15552178177105,194745.187931288,0.0,1.0
2014-12-09,30.43,30.43,29.63,29.68,39726,9.20391568613456,9.20391568613456,8.96194616431702,8.97706925943062,131342.161447776,0.0,1.0
2014-12-10,29.0,30.54,28.91,30.26,119654,8.77139516588571,9.23718649538447,8.74417359468124,9.15249716274833,395600.236265221,0.0,1.0
2014-12-11,28.97,29.34,28.7276,28.94,37264,8.76232130881755,8.87423221265817,8.68900454370684,8.7532474517494,123202.293313948,0.0,1.0
2014-12-12,29.02,29.16,28.75,28.75,23283,8.77744440393115,8.81978907024922,8.69577969031773,8.69577969031773,76978.2899106016,0.0,1.0
2014-12-15,28.59,29.62,28.5,29.44,60599,8.64738578595423,8.9589215452943,8.62016421474975,8.90447840288536,200352.505703412,0.0,1.0
2014-12-16,28.45,29.11,28.37,28.47,31101,8.60504111963616,8.80466597513562,8.5808441674544,8.6110903576816,102826.173367247,0.0,1.0
2014-12-17,29.22,29.22,28.32,28.53,32387,8.83793678438554,8.83793678438554,8.56572107234081,8.62923807181791,107077.948517573,0.0,1.0
2014-12-18,29.73,30.069,29.4,29.44,49842,8.99219235454422,9.0947269394144,8.89237992679448,8.90447840288536,164787.695989529,0.0,1.0
2014-12-19,30.68,30.84,29.2502,29.68,34764,9.27953116170254,9.32792506606605,8.84707113383415,8.97706925943062,114936.789522491,0.0,1.0
2014-12-22,29.82,30.5,29.664,30.39,23440,9.01941392574869,9.2250880192936,8.97222986899427,9.19181721004368,77497.3635487051,0.0,1.0
2014-12-23,29.99,30.18,29.53,29.75,19200,9.07083244913492,9.12830021056658,8.93169997408983,8.99824159258965,63479.0691183933,0.0,1.0
2014-12-24,30.22,30.55,30.05,30.16,36226,9.14039868665746,9.24021111440719,9.08898016327123,9.12225097252114,119770.456139735,0.0,1.0
2014-12-26,30.02,30.72,29.97,30.2,8606,9.07990630620307,9.29162963779342,9.06478321108948,9.13434944861202,28453.1702517132,0.0,1.0
2014-12-29,30.76,30.82,30.0,30.0,19417,9.3037281138843,9.32187582802061,9.07385706815763,9.07385706815763,64196.5148474918,0.0,1.0
2014-12-30,30.65,30.87,30.6,30.65,12803,9.27045730463438,9.33699892313421,9.25533420952079,9.27045730463438,42329.298016812,0.0,1.0
2014-12-31,30.93,31.23,30.76,30.76,30942,9.35514663727052,9.4458852079521,9.3037281138843,9.3037281138843,102300.487326111,0.0,1.0
2015-01-02,31.32,31.34,30.91,31.05,26302,9.47310677915657,9.47915601720201,9.34909739922508,9.39144206554315,86959.7122891656,0.0,1.0
2015-01-05,31.94,32.1,31.015,31.28,27473,9.66063315856516,9.70902706292867,9.38085589896363,9.46100830306569,90831.2742650843,0.0,1.0
2015-01-06,31.55,32.02,31.37,32.0,43036,9.54267301667911,9.68483011074692,9.48822987427017,9.67878087270148,142285.688467665,0.0,1.0
2015-01-07,31.27,31.79,30.71,31.75,59356,9.45798368404297,9.61526387322437,9.2886050187707,9.6031653971335,196242.8972183,0.0,1.0
2015-01-08,30.78,31.65,30.68,31.5,32900,9.30977735192973,9.5729192069063,9.27953116170254,9.52754992156552,108774.02989558,0.0,1.0
2015-01-09,30.39,30.74,30.38,30.74,53910,9.19181721004368,9.29767887583886,9.18879259102096,9.29767887583886,178237.323758989,0.0,1.0
2015-01-12,31.04,31.04,30.259,30.76,63043,9.38841744652043,9.38841744652043,9.15219470084606,9.3037281138843,208432.862209941,0.0,1.0
2015-01-13,30.49,31.12,30.19,31.09,29372,9.22206340027087,9.41261439870219,9.1313248295893,9.40354054163403,97109.7509450755,0.0,1.0
2015-01-14,31.05,31.19,30.25,30.25,40378,9.39144206554315,9.43378673186122,9.14947254372562,9.14947254372562,133497.804836588,0.0,1.0
2015-01-15,31.79,31.83,31.1,31.4,31331,9.61526387322437,9.62736234931525,9.40656516065675,9.49730373133832,103586.599716062,0.0,1.0
2015-01-16,32.44,32.86,31.5,31.77,33608,9.81186410970112,9.93889810865533,9.52754992156552,9.60921463517893,111114.820569321,0.0,1.0
2015-01-20,32.17,32.67,32.0,32.67,24715,9.7301993960877,9.88143034722366,9.67878087270148,9.88143034722366,81712.7704823485,0.0,1.0
2015-01-21,31.63,32.26,31.52,32.14,40543,9.56686996886087,9.75742096729218,9.53359915961095,9.72112553901955,134043.328086824,0.0,1.0
2015-01-22,31.46,31.67,31.33,31.52,28252,9.51545144547464,9.57896844495174,9.47613139817929,9.53359915961095,93406.8052465025,0.0,1.0
2015-01-23,31.43,31.777,31.385,31.41,20909,9.50637758840648,9.61133186849484,9.49276680280425,9.50032835036104,69129.3675102336,0.0,1.0
2015-01-26,31.95,32.0,31.42,31.5,24559,9.66365777758788,9.67878087270148,9.50335296938376,9.52754992156552,81197.0030457615,0.0,1.0
2015-01-27,32.19,32.38,31.84,31.84,27404,9.73624863413314,9.79371639556481,9.63038696833797,9.63038696833797,90603.1463604401,0.0,1.0
2015-01-28,31.93,32.21,31.8,32.21,11941,9.65760853954244,9.74229787217858,9.61828849224709,9.74229787217858,39479.3523095174,0.0,1.0
2015-01-29,32.15,32.305,31.72,31.72,21442,9.72415015804226,9.77103175289441,9.59409154006534,9.59409154006534,70891.5729185724,0.0,1.0
2015-01-30,32.16,32.61,31.75,31.75,70466,9.72717477706498,9.86328263308735,9.6031653971335,9.6031653971335,232974.796067537,0.0,1.0
2015-02-02,32.25,32.7,31.99,32.47,43470,9.75439634826946,9.89050420429182,9.67575625367876,9.82093796676928,143720.579925862,0.0,1.0
2015-02-03,31.39,32.57,31.35,32.57,62432,9.4942791123156,9.85118415699647,9.48218063622473,9.85118415699647,206412.773083309,0.0,1.0
2015-02-04,30.76,31.56,30.54,31.17,56441,9.3037281138843,9.54569763570183,9.23718649538447,9.42773749381578,186605.31979746,0.0,1.0
2015-02-05,31.13,31.65,30.8,30.8,72690,9.4156390177249,9.5729192069063,9.31582658997517,9.31582658997517,240327.788240417,0.0,1.0
2015-02-06,30.61,31.92,30.4,31.27,100400,9.25835882854351,9.65458392051972,9.1948418290664,9.45798368404297,331942.632264931,0.0,1.0
2015-02-09,31.4,31.46,30.78,31.31,75593,9.49730373133832,9.51545144547464,9.30977735192973,9.47008216013385,249925.691243058,0.0,1.0
2015-02-10,30.95,31.53,30.79,31.43,115248,9.36119587531596,9.53662377863367,9.31280197095245,9.50637758840648,381033.112383156,0.0,1.0
2015-02-11,30.83,30.99,30.69,30.87,44894,9.32490044704333,9.37329435140684,9.28255578072526,9.33699892313421,148428.610885476,0.0,1.0
2015-02-12,31.04,31.4132,30.98,31.26,45266,9.38841744652043,9.50129622844831,9.37026973238412,9.45495906502025,149658.517849645,0.0,1.0
2015-02-13,31.23,31.36,30.99,31.32,44892,9.4458852079521,9.48520525524745,9.37329435140684,9.47310677915657,148421.998482443,0.0,1.0
2015-02-17,31.5,31.85,31.23,31.56,47888,9.52754992156552,9.63341158736069,9.4458852079521,9.54569763570183,158327.378226126,0.0,1.0
2015-02-18,31.78,31.78,31.0,31.43,32196,9.61223925420165,9.61223925420165,9.37631897042955,9.50637758840648,106446.464027906,0.0,1.0
2015-02-19,31.37,31.81,31.28,31.55,32165,9.48822987427017,9.62131311126981,9.46100830306569,9.54267301667911,106343.971780892,0.0,1.0
2015-02-20,31.27,31.5,31.22,31.46,32519,9.45798368404297,9.52754992156552,9.44286058892938,9.51545144547464,107514.367117762,0.0,1.0
2015-02-23,31.39,31.41,31.06,31.34,35120,9.4942791123156,9.50032835036104,9.39446668456587,9.47915601720201,116113.797262394,0.0,1.0
2015-02-24,31.22,31.35,30.88,31.35,66989,9.44286058892938,9.48218063622473,9.34002354215692,9.48218063622473,221479.133394377,0.0,1.0
2015-02-25,30.93,31.42,30.81,30.99,43876,9.48066832671337,9.63086320159502,9.443885908375,9.49905953588255,143142.301073458,0.415,1.0
2015-02-26,30.9,31.2751,30.81,31.12,35968,9.47147272212877,9.58644843145145,9.443885908375,9.53890715574911,117343.018620889,0.0,1.0
2015-02-27,30.77,31.386,30.74,31.06,23948,9.43162510226222,9.62044151639915,9.42242949767762,9.52051594657993,78128.6312815016,0.0,1.0
2015-03-02,31.1,31.25,30.81,30.92,40002,9.53277675269272,9.57875477561567,9.443885908375,9.47760312518517,130503.654105672,0.0,1.0
2015-03-03,31.21,31.25,30.81,31.2,27418,9.56649396950288,9.57875477561567,9.443885908375,9.56342876797469,89449.2572438706,0.0,1.0
2015-03-04,31.45,31.45,30.8601,31.03,21895,9.64005880617961,9.64005880617961,9.45924256803127,9.51132034199534,71430.866122786,0.0,1.0
2015-03-05,30.88,31.38,30.85,31.21,38902,9.46534231907238,9.61860239548223,9.45614671448779,9.56649396950288,126914.983051319,0.0,1.0
2015-03-06,30.34,30.87,30.18,30.83,29907,9.29982143654974,9.46227711754418,9.25077821209859,9.4500163114314,97569.4411114027,0.0,1.0
2015-03-09,30.06,30.4,30.01,30.34,48260,9.21399579376023,9.31821264571892,9.19866978611924,9.29982143654974,157444.786439171,0.0,1.0
2015-03-10,29.45,29.8665,29.11,29.84,64732,9.02701850054021,9.15468414418961,8.92280164858151,9.14656136013989,211183.504263996,0.0,1.0
2015-03-11,29.58,29.72,29.33,29.38,37942,9.06686612040677,9.10977894180153,8.99023608220184,9.00556208984283,123783.051949338,0.0,1.0
2015-03-12,30.15,30.429,29.77,29.85,38909,9.241582607514,9.3271017301507,9.12510494944251,9.14962656166809,126937.820048937,0.0,1.0
2015-03-13,30.21,30.23,29.75,30.01,36378,9.25997381668318,9.26610421973958,9.11897454638612,9.19866978611924,118680.614195694,0.0,1.0
2015-03-16,29.87,30.75,29.82,30.43,49141,9.15575696472448,9.42549469920582,9.1404309570835,9.32740825030352,160318.985710885,0.0,1.0
2015-03-17,30.09,30.2,29.75,29.87,22666,9.22319139834482,9.25690861515498,9.11897454638612,9.15575696472448,73946.1982890645,0.0,1.0
2015-03-18,30.54,30.62,29.96,30.11,102910,9.36112546711368,9.38564707933926,9.18334377847826,9.22932180140121,335736.489275904,0.0,1.0
2015-03-19,30.66,30.705,30.27,30.35,19083,9.39790788545205,9.41170129232893,9.27836502585236,9.30288663807794,62256.9179365666,0.0,1.0
2015-03-20,30.38,31.1,30.2,30.87,36909,9.31208224266253,9.53277675269272,9.25690861515498,9.46227711754418,120412.963586477,0.0,1.0
2015-03-23,31.26,31.26,30.2,30.46,62868,9.58181997714387,9.58181997714387,9.25690861515498,9.33660385488811,205102.338040982,0.0,1.0
2015-03-24,32.13,32.13,31.1531,31.25,45000,9.84849251009701,9.84849251009701,9.54905297280744,9.57875477561567,146809.270405361,0.0,1.0
2015-03-25,31.96,32.04,31.58,32.04,25432,9.79638408411766,9.82090569634324,9.67990642604617,9.82090569634324,82970.0747766473,0.0,1.0
2015-03-26,31.88,32.32,31.66,31.97,59319,9.77186247189208,9.90673133913275,9.70442803827175,9.79944928564586,193523.980248346,0.0,1.0
2015-03-27,32.1,32.4,31.63,31.98,41111,9.83929690551242,9.93125295135833,9.69523243368716,9.80251448717405,134121.687014106,0.0,1.0
2015-03-30,31.37,31.89,31.34,31.87,24541,9.61553719395404,9.77492767342028,9.60634158936944,9.76879727036389,80063.2512226212,0.0,1.0
2015-03-31,31.58,31.82,31.33,31.45,16893,9.67990642604617,9.7534712627229,9.60327638784125,9.64005880617961,55112.2001101724,0.0,1.0
2015-04-01,32.79,32.8,31.52,31.81,39545,10.050795810958,10.0538610124862,9.66151521687699,9.7504060611947,129012.724404,0.0,1.0
2015-04-02,33.37,33.56,32.73,32.73,80251,10.2285774995934,10.2868163286292,10.0324046017888,10.0324046017888,261813.127984459,0.0,1.0
2015-04-06,33.23,33.6,33.16,33.41,33211,10.1856646781987,10.299077134742,10.1642082675013,10.2408383057062,108348.503987387,0.0,1.0
2015-04-07,32.18,33.29,32.13,33.29,37611,9.86381851773799,10.2040558873679,9.84849251009701,10.2040558873679,122703.1882048,0.0,1.0
2015-04-08,31.75,32.3,31.75,32.28,26885,9.73201485202552,9.90060093607636,9.73201485202552,9.89447053301996,87710.3829966249,0.0,1.0
2015-04-09,31.67,32.38,31.63,31.93,22212,9.70749323979995,9.92512254830194,9.69523243368716,9.78718847953307,72465.0558720859,0.0,1.0
2015-04-10,31.71,32.0,31.63,31.98,26316,9.71975404591273,9.80864489023045,9.69523243368716,9.80251448717405,85854.0613330549,0.0,1.0
2015-04-13,31.7,31.89,31.63,31.63,32181,9.71668884438454,9.77492767342028,9.69523243368716,9.69523243368716,104988.20290922,0.0,1.0
2015-04-14,32.01,32.148,31.94,31.99,11350,9.81171009175864,9.85400987284777,9.79025368106127,9.80557968870225,37028.5604244632,0.0,1.0
2015-04-15,32.24,32.59,31.84,32.01,45552,9.88220972690718,9.98949178039407,9.75960166577929,9.81171009175864,148610.130789,0.0,1.0
2015-04-16,33.42,33.5,32.4,32.55,43785,10.2439035072344,10.26842511946,9.93125295135833,9.97723097428128,142845.420104416,0.0,1.0
2015-04-17,33.22,33.48,32.98,33.29,27587,10.1825994766705,10.2622947164036,10.1090346399938,10.2040558873679,90000.6076149483,0.0,1.0
2015-04-20,33.01,33.3799,32.82,33.04,21906,10.1182302445783,10.2316120491064,10.0599914155426,10.1274258491629,71466.7528333298,0.0,1.0
2015-04-21,32.92,32.9802,32.77,32.86,15437,10.0906434308246,10.1090959440243,10.0446654079016,10.0722522216554,50362.104605501,0.0,1.0
2015-04-22,33.09,33.17,32.87,33.01,22491,10.1427518568039,10.1672734690295,10.0753174231836,10.1182302445783,73375.2733485994,0.0,1.0
2015-04-23,33.02,33.45,32.8501,33.2,26081,10.1212954461065,10.253099111819,10.0692176721425,10.1764690736141,85087.3906987161,0.0,1.0
2015-04-24,32.79,33.088,32.73,33.05,21780,10.050795810958,10.1421388164983,10.0324046017888,10.1304910506911,71055.6868761946,0.0,1.0
2015-04-27,33.26,33.34,32.89,33.12,24874,10.1948602827833,10.2193818950088,10.08144782624,10.1519474613885,81149.6398236206,0.0,1.0
2015-04-28,33.05,33.63,33.04,33.43,15831,10.1304910506911,10.3082727393266,10.1274258491629,10.2469687087626,51647.501328606,0.0,1.0
2015-04-29,33.12,33.45,32.92,33.23,14103,10.1519474613885,10.253099111819,10.0906434308246,10.1856646781987,46010.0253450401,0.0,1.0
2015-04-30,32.62,32.88,32.55,32.8,16190,9.99868738497866,10.0783826247118,9.97723097428128,10.0538610124862,52818.7130636175,0.0,1.0
2015-05-01,31.81,32.46,31.74,32.46,32028,9.7504060611947,9.94964416052751,9.72894965049733,9.94964416052751,104489.051389842,0.0,1.0
2015-05-04,32.11,32.31,31.6,31.75,48993,9.84236210704061,9.90366613760456,9.68603682910257,9.73201485202552,159836.146332663,0.0,1.0
2015-05-05,31.6,32.5188,31.6,32.16,20809,9.68603682910257,9.96766754551331,9.68603682910257,9.8576881146816,67887.8690636699,0.0,1.0
2015-05-06,31.23,32.04,30.84,32.04,40603,9.57262437255928,9.82090569634324,9.45308151295959,9.82090569634324,132464.373472641,0.0,1.0
2015-05-07,31.5,31.96,31.13,31.25,30606,9.6553848138206,9.79638408411766,9.54197235727731,9.57875477561567,99849.8784450325,0.0,1.0
2015-05-08,31.71,32.1799,31.6001,31.85,43208,9.71975404591273,9.86378786572271,9.68606748111785,9.76266686730749,140962.999014996,0.0,1.0
2015-05-11,31.73,32.0299,31.6,31.66,37494,9.72588444896913,9.81780984279976,9.68603682910257,9.70442803827175,122321.484101746,0.0,1.0
2015-05-12,31.62,31.8899,31.04,31.5,78986,9.69216723215896,9.774897021405,9.51438554352353,9.6553848138206,257686.156271951,0.0,1.0
2015-05-13,31.51,31.8,31.35,31.66,58432,9.65845001534879,9.74734085966651,9.60940679089764,9.70442803827175,190630.206407245,0.0,1.0
2015-05-14,31.34,31.85,31.26,31.75,40978,9.60634158936944,9.76266686730749,9.58181997714387,9.73201485202552,133687.784059353,0.0,1.0
2015-05-15,31.28,31.4799,31.21,31.39,33025,9.58795038020026,9.64922375874892,9.56649396950288,9.62166759701043,107741.692336379,0.0,1.0
2015-05-18,30.92,31.28,30.64,31.28,31367,9.47760312518517,9.58795038020026,9.39177748239565,9.58795038020026,102332.586328999,0.0,1.0
2015-05-19,30.76,31.1,30.64,30.95,67060,9.42855990073402,9.53277675269272,9.39177748239565,9.48679872976976,218778.4371863,0.0,1.0
2015-05-20,30.79,30.96,30.5,30.78,65127,9.43775550531861,9.48986393129796,9.3488646610009,9.43469030379041,212472.163415331,0.0,1.0
2015-05-21,30.68,30.98,30.6,30.91,45838,9.40403828850844,9.49599433435435,9.37951667628287,9.47453792365697,149543.185263132,0.0,1.0
2015-05-22,30.5,30.8,30.37,30.8,58090,9.3488646610009,9.44082070684681,9.30901704113433,9.44082070684681,189514.455952164,0.0,1.0
2015-05-26,30.31,30.57,30.25,30.57,54169,9.29062583196515,9.37032107169827,9.27223462279597,9.37032107169827,176722.474857511,0.0,1.0
2015-05-27,29.9,30.31,29.73,30.1,71068,9.29215843272925,9.41957598983356,9.23932676271039,9.35431333863379,228680.259315798,0.415,1.0
2015-05-28,29.81,30.12,29.39,29.88,62714,9.26418872507221,9.36052882922425,9.13366342267267,9.2859429421388,201799.03448431,0.0,1.0
2015-05-29,30.3,30.32,29.5374,29.7,49093,9.41646824453834,9.42268373512879,9.17947158832431,9.23000352682471,157969.831296652,0.0,1.0
2015-06-01,30.445,30.68,30.25,30.35,49499,9.46153055131913,9.53456256575697,9.4009295180622,9.43200697101447,159276.244665288,0.0,1.0
2015-06-02,30.87,30.96,30.63,30.67,40528,9.59360972636629,9.62157943402333,9.51902383928083,9.53145482046174,130409.657645503,0.0,1.0
2015-06-03,30.15,30.96,30.0,30.96,23540,9.36985206510993,9.62157943402333,9.32323588568152,9.62157943402333,75746.2332455377,0.0,1.0
2015-06-04,28.92,30.32,28.9,30.18,71012,8.98759939379699,9.42268373512879,8.98138390320653,9.37917530099561,228500.064368399,0.0,1.0
2015-06-05,28.21,29.1,28.17,28.74,78081,8.76694947783586,9.04353880911108,8.75451849665495,8.9316599784829,251246.458710486,0.0,1.0
2015-06-08,28.25,28.68,27.26,28.27,130651,8.77938045901677,8.91301350671153,8.47171367478928,8.78559594960722,420404.465580405,0.0,1.0
2015-06-09,28.93,29.0,28.53,28.53,47436,8.99070713909221,9.01246135615881,8.86639732728313,8.86639732728313,152637.99151382,0.0,1.0
2015-06-10,29.78,30.0,29.2,29.33,93031,9.25486548918652,9.32323588568152,9.07461626206335,9.1150169509013,299352.07413193,0.0,1.0
2015-06-11,29.43,29.84,29.28,29.8,24289,9.14609440385357,9.27351196095789,9.09947822442517,9.26108097977698,78156.3406669867,0.0,1.0
2015-06-12,29.42,29.89,29.05,29.47,64147,9.14298665855835,9.28905068743402,9.02800008263494,9.15852538503448,206410.094477549,0.0,1.0
2015-06-15,29.17,29.49,29.12,29.49,27382,9.06529302617767,9.16474087562494,9.04975429970153,9.16474087562494,88108.8937438111,0.0,1.0
2015-06-16,29.34,29.43,29.17,29.34,31939,9.11812469619653,9.14609440385357,9.06529302617767,9.11812469619653,102772.257588327,0.0,1.0
2015-06-17,29.81,29.83,29.315,29.35,30854,9.26418872507221,9.27040421566266,9.11035533295846,9.12123244149176,99280.9804824902,0.0,1.0
2015-06-18,30.2401,30.49,29.89,29.89,44874,9.39785285021993,9.47551540514765,9.28905068743402,9.28905068743402,144394.072670359,0.0,1.0
2015-06-19,30.07,30.5399,29.94,30.36,26056,9.34499010274811,9.49102305417084,9.30458941391016,9.4351147163097,83842.1348107787,0.0,1.0
2015-06-22,30.36,30.44,30.02,30.38,23820,9.4351147163097,9.45997667867152,9.32945137627198,9.44133020690015,76647.207982528,0.0,1.0
2015-06-23,30.7,30.7,30.25,30.41,30424,9.54077805634742,9.54077805634742,9.4009295180622,9.45065344278584,97897.3407078267,0.0,1.0
2015-06-24,30.54,30.75,30.5,30.69,21512,9.49105413162379,9.55631678282356,9.47862315044288,9.5376703110522,69220.601936194,0.0,1.0
2015-06-25,30.88,30.924,30.69,30.75,51197,9.59671747166151,9.61039155096051,9.5376703110522,9.55631678282356,164740.01289175,0.0,1.0
2015-06-26,30.39,30.89,30.39,30.81,20055,9.44443795219538,9.59982521695674,9.44443795219538,9.57496325459492,64532.3155369269,0.0,1.0
2015-06-29,29.53,30.38,29.5,30.38,45506,9.17717185680585,9.44133020690015,9.16784862092016,9.44133020690015,146427.701362423,0.0,1.0
2015-06-30,29.68,29.8,29.3,29.65,20011,9.22378803623425,9.26108097977698,9.10569371501562,9.21446480034857,64390.7337925427,0.0,1.0
2015-07-01,29.99,30.29,29.67,29.94,18589,9.3201281403863,9.41336049924311,9.22068029093903,9.30458941391016,59815.0692353993,0.0,1.0
2015-07-02,29.51,29.99,29.37,29.93,25464,9.17095636621539,9.3201281403863,9.12744793208221,9.30148166861493,81937.2167954279,0.0,1.0
2015-07-06,28.93,29.5,28.88,29.11,47078,8.99070713909221,9.16784862092016,8.97516841261608,9.0466465544063,151486.03095724,0.0,1.0
2015-07-07,28.74,28.91,28.622,28.91,46761,8.9316599784829,8.98449164850176,8.89498858399922,8.98449164850176,150465.99884429,0.0,1.0
2015-07-08,28.79,28.85,28.56,28.56,28006,8.94719870495903,8.9658451767304,8.87572056316881,8.87572056316881,90116.7803005323,0.0,1.0
2015-07-09,27.78,29.44,27.78,28.91,54618,8.63331643014109,9.1492021491488,8.63331643014109,8.98449164850176,175747.99351762,0.0,1.0
2015-07-10,27.82,28.19,27.78,27.78,73105,8.645747411322,8.7607339872454,8.63331643014109,8.63331643014109,235234.850527402,0.0,1.0
2015-07-13,27.33,27.8765,27.1225,27.78,374965,8.49346789185587,8.66330617224003,8.4289821769799,8.63331643014109,1206549.97234125,0.0,1.0
2015-07-14,27.14,27.19,26.5,27.05,182601,8.43442073124655,8.44995945772269,8.23552503235201,8.40645102358951,587567.456961276,0.0,1.0
2015-07-15,28.4,28.59,27.07,27.49,104917,8.82599663844517,8.88504379905449,8.41266651417996,8.5431918165795,337598.451717166,0.0,1.0
2015-07-16,29.04,29.04,28.32,28.42,35597,9.02489233733971,9.02489233733971,8.80113467608336,8.83221212903563,114542.848973722,0.0,1.0
2015-07-17,28.74,29.04,28.7,28.98,25216,8.9316599784829,9.02489233733971,8.91922899730199,9.00624586556835,81139.2105998079,0.0,1.0
2015-07-20,28.413,28.88,28.38,28.66,36165,8.83003670732897,8.97516841261608,8.81978114785472,8.90679801612108,116370.540583045,0.0,1.0
2015-07-21,28.22,28.73,28.22,28.61,28652,8.77005722313108,8.92855223318767,8.77005722313108,8.89125928964494,92195.4577294456,0.0,1.0
2015-07-22,27.95,28.3,27.84,27.88,52371,8.68614810015995,8.7949191854929,8.65196290191245,8.66439388309336,168517.671253273,0.0,1.0
2015-07-23,27.71,28.03,27.71,28.0,37714,8.6115622130745,8.71101006252177,8.6115622130745,8.70168682663609,121354.861538751,0.0,1.0
2015-07-24,27.64,27.9419,27.5308,27.7,37645,8.58980799600791,8.68363082647082,8.55587141738403,8.60845446777927,121132.835621422,0.0,1.0
2015-07-27,27.3,27.7,27.21,27.49,44510,8.48414465597019,8.60845446777927,8.45617494831314,8.5431918165795,143222.805512272,0.0,1.0
2015-07-28,27.56,27.73,27.1201,27.31,45403,8.56494603364609,8.61777770366495,8.42823631810905,8.48725240126541,146096.271369887,0.0,1.0
2015-07-29,27.89,28.03,27.57,27.6,38103,8.66750162838859,8.71101006252177,8.56805377894132,8.577377014827,122606.572869784,0.0,1.0
2015-07-30,27.84,28.1699,27.7,28.03,27377,8.65196290191245,8.754487419202,8.60845446777927,8.71101006252177,88092.804909222,0.0,1.0
2015-07-31,28.95,28.97,27.88,27.88,39815,8.99692262968267,9.00313812027312,8.66439388309336,8.66439388309336,128115.389833096,0.0,1.0
2015-08-03,28.29,28.7622,28.15,28.72,19349,8.79181144019767,8.9385591730383,8.74830300606449,8.92544448789244,62260.5720929444,0.0,1.0
2015-08-04,28.23,28.83,28.22,28.45,42800,8.77316496842631,8.95962968613994,8.77005722313108,8.84153536492131,137720.424082796,0.0,1.0
2015-08-05,28.79,28.792,28.32,28.32,54924,8.94719870495903,8.94782025401808,8.80113467608336,8.80113467608336,176732.630194474,0.0,1.0
2015-08-06,28.62,28.93,28.49,28.83,46025,8.89436703494017,8.99070713909221,8.85396634610222,8.95962968613994,148097.722392773,0.0,1.0
2015-08-07,28.41,28.87,28.35,28.35,42293,8.8291043837404,8.97206066732085,8.81045791196904,8.81045791196904,136089.01625546,0.0,1.0
2015-08-10,28.82,28.84,28.55,28.81,53848,8.95652194084472,8.96273743143517,8.87261281787358,8.95341419554949,173270.312990897,0.0,1.0
2015-08-11,28.79,28.88,28.39,28.88,54680,8.94719870495903,8.97516841261608,8.82288889314995,8.97516841261608,175947.495066525,0.0,1.0
2015-08-12,28.87,29.0,28.65,28.8,49138,8.97206066732085,9.01246135615881,8.90369027082585,8.95030645025426,158114.630807954,0.0,1.0
2015-08-13,28.91,29.3788,28.61,28.73,57286,8.98449164850176,9.13018274794201,8.89125928964494,8.92855223318767,184332.99565437,0.0,1.0
2015-08-14,29.15,29.32,28.79,28.99,149140,9.05907753558721,9.11190920560608,8.94719870495903,9.00935361086358,479897.758124023,0.0,1.0
2015-08-17,29.89,29.89,28.97,29.0,63574,9.28905068743402,9.28905068743402,9.00313812027312,9.01246135615881,204566.314033637,0.0,1.0
2015-08-18,29.37,29.7,29.26,29.7,33747,9.12744793208221,9.23000352682471,9.09326273383471,9.23000352682471,108589.98017575,0.0,1.0
2015-08-19,29.54,29.54,28.9088,29.23,47163,9.18027960210107,9.18027960210107,8.98411871906633,9.08393949794903,151759.541145255,0.0,1.0
2015-08-20,28.97,29.2547,28.93,29.24,34537,9.00313812027312,9.09161562882824,8.99070713909221,9.08704724324426,111132.01604083,0.0,1.0
2015-08-21,28.1,29.01,28.02,28.73,64299,8.73276427958836,9.01556910145403,8.70790231722654,8.92855223318767,206899.195049058,0.0,1.0
2015-08-24,26.11,27.92,26.11,26.75,122020,8.11432296583815,8.67682486427427,8.11432296583815,8.31321866473269,392631.919312681,0.0,1.0
2015-08-25,26.6,27.31,26.6,26.81,54305,8.26660248530428,8.48725240126541,8.26660248530428,8.33186513650405,174740.832472342,0.0,1.0
2015-08-26,27.91,28.02,26.63,27.07,61464,8.67371711897904,8.70790231722654,8.27592572118996,8.41266651417996,197776.825837032,0.0,1.0
2015-08-27,28.81,28.86,27.53,28.0,118597,9.08238562530141,9.09814818279066,8.67886415357681,8.82703219397569,376198.469318639,0.415,1.0
2015-08-28,29.24,29.3,28.61,28.71,43130,9.2179436197089,9.23685868869599,9.01933539534445,9.05086051032293,136811.554944163,0.0,1.0
2015-08-31,28.3,28.86,27.79,28.86,43740,8.92160753891114,9.09814818279066,8.76082945252087,9.09814818279066,138746.520131178,0.0,1.0
2015-09-01,27.21,27.93,27.18,27.63,31968,8.57798378564566,8.80496461349075,8.56852625115212,8.7103892685553,101404.864095873,0.0,1.0
2015-09-02,26.94,27.55,26.82,27.46,41249,8.49286597520375,8.68516917657251,8.45503583722957,8.65679657309187,130844.883605188,0.0,1.0
2015-09-03,27.22,27.59,26.9,26.94,73265,8.58113629714351,8.6977792225639,8.48025592921236,8.49286597520375,232402.007256761,0.0,1.0
2015-09-04,26.49,27.15,26.49,27.1,31866,8.35100295780057,8.55906871665857,8.35100295780057,8.54330615916933,101081.312540011,0.0,1.0
2015-09-08,27.7,28.0,26.64,26.72,81561,8.73245684904024,8.82703219397569,8.3982906302683,8.42351072225109,258717.533800159,0.0,1.0
2015-09-09,27.07,27.78,27.0,27.71,24318,8.53384862467578,8.75767694102302,8.51178104419084,8.73560936053808,77138.4974062637,0.0,1.0
2015-09-10,26.72,27.28,26.535,27.05,65613,8.42351072225109,8.6000513661306,8.36518925954089,8.52754360168009,208129.296418997,0.0,1.0
2015-09-11,26.62,26.86,26.44,26.62,53251,8.3919856072726,8.46764588322097,8.33524040031133,8.3919856072726,168916.11667822,0.0,1.0
2015-09-14,26.69,26.83,26.54,26.62,28900,8.41405318775754,8.45818834872742,8.36676551528982,8.3919856072726,91672.9408274127,0.0,1.0
2015-09-15,26.89,26.96,26.6,26.81,80617,8.47710341771451,8.49917099819945,8.38568058427691,8.45188332573172,255723.095871402,0.0,1.0
2015-09-16,27.63,27.72,26.92,26.92,127344,8.7103892685553,8.73876187203593,8.48656095220806,8.48656095220806,403944.601270797,0.0,1.0
2015-09-17,28.03,28.17,27.41,27.41,63737,8.83648972846924,8.88062488943912,8.64103401560263,8.64103401560263,202178.485450408,0.0,1.0
2015-09-18,27.33,28.16,27.33,27.87,62333,8.61581392361984,8.87747237794126,8.61581392361984,8.78604954450366,197724.893446198,0.0,1.0
2015-09-21,28.3,28.4,27.29,27.29,40207,8.92160753891114,8.95313265388963,8.60320387762845,8.60320387762845,127539.582416878,0.0,1.0
2015-09-22,27.79,28.27,27.71,27.89,40618,8.76082945252087,8.9121500044176,8.73560936053808,8.79235456749936,128843.304862555,0.0,1.0
2015-09-23,27.77,28.12,27.62,27.64,28728,8.75452442952518,8.86486233194987,8.70723675705745,8.71354178005315,91127.344086156,0.0,1.0
2015-09-24,27.0,27.66,26.92,27.54,37162,8.51178104419084,8.71984680304884,8.48656095220806,8.68201666507466,117880.616852191,0.0,1.0
2015-09-25,27.49,27.69,27.25,27.29,84515,8.66625410758542,8.72930433754239,8.59059383163706,8.60320387762845,268087.840623833,0.0,1.0
2015-09-28,26.46,27.28,26.36,27.28,34044,8.34154542330703,8.6000513661306,8.31002030832854,8.6000513661306,107990.089879877,0.0,1.0
2015-09-29,26.78,26.82,26.41,26.41,20743,8.44242579123818,8.45503583722957,8.32578286581779,8.32578286581779,65798.3325807274,0.0,1.0
2015-09-30,27.49,27.5,27.02,27.02,84250,8.66625410758542,8.66940661908327,8.51808606718654,8.51808606718654,267247.240993409,0.0,1.0
2015-10-01,27.5,27.71,27.03,27.64,27931,8.66940661908327,8.73560936053808,8.52123857868439,8.71354178005315,88599.2010467288,0.0,1.0
2015-10-02,27.25,27.37,27.05,27.37,21895,8.59059383163706,8.62842396961124,8.52754360168009,8.62842396961124,69452.5619175155,0.0,1.0
2015-10-05,28.68,28.745,27.27,27.27,30109,9.04140297582939,9.0618943005654,8.59689885463275,8.59689885463275,95507.978386594,0.0,1.0
2015-10-06,27.64,28.7,27.62,28.7,22169,8.71354178005315,9.04770799882508,8.70723675705745,9.04770799882508,70321.7102146336,0.0,1.0
2015-10-07,27.57,27.89,27.51,27.89,24748,8.69147419956821,8.79235456749936,8.67255913058112,8.79235456749936,78502.4892594051,0.0,1.0
2015-10-08,27.32,27.79,27.17,27.79,37910,8.61266141212199,8.76082945252087,8.56537373965427,8.76082945252087,120253.328261841,0.0,1.0
2015-10-09,28.1,28.5,27.34,27.54,35229,8.85855730895418,8.98465776886811,8.61896643511769,8.68201666507466,111748.997661208,0.0,1.0
2015-10-12,27.85,27.98,27.62,27.9,19796,8.77974452150796,8.82072717097999,8.70723675705745,8.79550707899721,62794.3784297392,0.0,1.0
2015-10-13,27.47,27.94,27.29,27.58,51764,8.65994908458972,8.8081171249886,8.60320387762845,8.69462671106605,164199.242525612,0.0,1.0
2015-10-14,27.04,27.642,26.9,27.5,31412,8.52439109018224,8.71417228235272,8.48025592921236,8.66940661908327,99641.1909090203,0.0,1.0
2015-10-15,27.13,27.47,27.0,27.21,25950,8.55276369366287,8.65994908458972,8.51178104419084,8.57798378564566,82315.322300047,0.0,1.0
2015-10-16,26.9,27.2,26.77,27.13,33612,8.48025592921236,8.57483127414781,8.43927327974033,8.55276369366287,106619.753878581,0.0,1.0
2015-10-19,27.11,27.13,26.8,26.82,38971,8.54645867066718,8.55276369366287,8.44873081423387,8.45503583722957,123618.898857616,0.0,1.0
2015-10-20,27.64,27.77,27.2099,27.21,29796,8.71354178005315,8.75452442952518,8.57795226053068,8.57798378564566,94515.1192004701,0.0,1.0
2015-10-21,26.86,27.74,26.86,27.74,42349,8.46764588322097,8.74506689503163,8.46764588322097,8.74506689503163,134334.165089969,0.0,1.0
2015-10-22,27.49,27.53,26.92,27.1,24907,8.66625410758542,8.67886415357681,8.48656095220806,8.54330615916933,79006.8490376597,0.0,1.0
2015-10-23,27.24,27.59,27.18,27.59,34582,8.58744132013921,8.6977792225639,8.56852625115212,8.6977792225639,109696.665733342,0.0,1.0
2015-10-26,26.94,27.36,26.86,27.07,51167,8.49286597520375,8.62527145811339,8.46764588322097,8.53384862467578,162305.514301599,0.0,1.0
2015-10-27,26.31,26.86,26.25,26.85,48858,8.2942577508393,8.46764588322097,8.27534268185221,8.46449337172312,154981.195257638,0.0,1.0
2015-10-28,26.61,26.785,26.29,26.29,22173,8.38883309577475,8.4440020469871,8.2879527278436,8.2879527278436,70334.3985109419,0.0,1.0
2015-10-29,26.52,26.7,26.38,26.7,49005,8.36046049229412,8.41720569925539,8.31632533132424,8.41720569925539,155447.490146967,0.0,1.0
2015-10-30,26.38,26.73,26.38,26.41,36008,8.31632533132424,8.42666323374894,8.31632533132424,8.32578286581779,114220.043367248,0.0,1.0
2015-11-02,26.6,26.84,26.334,26.51,67063,8.38568058427691,8.46134086022527,8.30182377843414,8.35730798079627,212728.803830753,0.0,1.0
2015-11-03,26.4,26.51,26.09,26.41,151329,8.32263035431994,8.35730798079627,8.22490249788663,8.32578286581779,480026.798009395,0.0,1.0
2015-11-04,25.52,26.62,25.43,26.62,123849,8.04520934250927,8.3919856072726,8.01683673902864,8.3919856072726,392858.202371427,0.0,1.0
2015-11-05,26.16,26.22,25.345,25.52,59216,8.24697007837157,8.26588514735866,7.99004039129692,8.04520934250927,187837.538547961,0.0,1.0
2015-11-06,25.55,26.124,25.2201,26.04,42654,8.05466687700282,8.23562103697932,7.9506655226888,8.20913994039739,135301.647683476,0.0,1.0
2015-11-09,25.63,25.65,25.41,25.41,53650,8.0798869689856,8.0861919919813,8.01053171603294,8.01053171603294,170181.774234972,0.0,1.0
2015-11-10,25.6,25.72,25.45,25.72,31981,8.07042943449206,8.10825957246624,8.02314176202433,8.10825957246624,101446.101058875,0.0,1.0
2015-11-11,25.28,25.78,25.23,25.67,41918,7.96954906656091,8.12717464145333,7.95378650907167,8.092497014977,132967.00116275,0.0,1.0
2015-11-12,24.74,25.2,24.69,25.01,42270,7.79931344567709,7.94432897457812,7.78355088818785,7.884431256119,134083.57123788,0.0,1.0
2015-11-13,24.68,24.83,24.375,24.73,35546,7.78039837669,7.82768604915773,7.68424677600562,7.79616093417924,112754.545143641,0.0,1.0
2015-11-16,25.49,25.54,24.63,24.68,46916,8.03575180801573,8.05151436550497,7.76463581920076,7.78039837669,148821.027399962,0.0,1.0
2015-11-17,25.12,25.72,24.73,25.5,143727,7.91910888259533,8.10825957246624,7.79616093417924,8.03890431951358,455912.690875486,0.0,1.0
2015-11-18,25.16,25.37,24.8101,25.37,38939,7.93171892858673,7.99792167004155,7.82141255127701,7.99792167004155,123517.392487149,0.0,1.0
2015-11-19,25.57,25.69,25.354,25.39,26386,8.06097189999852,8.0988020379727,7.99287765164499,8.00422669303724,83698.3465976508,0.0,1.0
2015-11-20,25.76,25.89,25.57,25.88,23811,8.12086961845764,8.16185226792967,8.06097189999852,8.15869975643182,75530.2558491876,0.0,1.0
2015-11-23,25.58,25.76,25.5,25.76,30719,8.06412441149636,8.12086961845764,8.03890431951358,8.12086961845764,97442.9435736087,0.0,1.0
2015-11-24,25.21,25.64,25.03,25.62,93687,7.94748148607597,8.08303948048345,7.8907362791147,8.07673445748776,297182.104058748,0.0,1.0
2015-11-25,24.97,25.13,24.5,24.93,157024,8.00265043728832,8.05392893428336,7.85201985236539,7.98983081303956,489948.83766641,0.415,1.0
2015-11-27,25.01,25.18,24.79,24.81,25775,8.01547006153708,8.06995346459431,7.9449621281689,7.95137194029328,80423.5740450614,0.0,1.0
2015-11-30,25.1,25.21,24.8825,25.0,37613,8.04431421609679,8.07956818278088,7.97460750924416,8.01226515547489,117360.69410502,0.0,1.0
2015-12-01,25.48,25.5,24.91,25.02,45852,8.16610064646001,8.17251045858439,7.98342100091518,8.01867496759927,143068.155853119,0.0,1.0
2015-12-02,25.05,25.55,24.94,25.55,47626,8.02828968578584,8.18853498889534,7.99303571910175,8.18853498889534,148603.419494475,0.0,1.0
2015-12-03,24.65,25.16,24.62,24.96,28875,7.90009344329824,8.06354365246993,7.89047872511167,7.99944553122613,90096.2444442734,0.0,1.0
2015-12-04,24.57,25.02,24.46,24.83,60298,7.87445419480072,8.01867496759927,7.83920022811663,7.95778175241766,188142.799913448,0.0,1.0
2015-12-07,23.69,24.57,23.2675,24.34,132467,7.592422461328,7.87445419480072,7.45701518020048,7.80074135537035,413325.687023362,0.0,1.0
2015-12-08,23.28,23.79,22.89,23.29,90848,7.46102131277822,7.6244715219499,7.33602997635281,7.46422621884041,283465.406589553,0.0,1.0
2015-12-09,23.23,23.77,23.025,23.25,69931,7.44499678246727,7.61806170982552,7.37929620819237,7.45140659459165,218199.843124934,0.0,1.0
2015-12-10,23.56,23.73,23.19,23.19,64598,7.55075868251953,7.60524208557676,7.43217715821851,7.43217715821851,201559.729822032,0.0,1.0
2015-12-11,23.09,23.39,23.0,23.36,45676,7.40012809759661,7.49627527946231,7.3712839430369,7.48666056127573,142518.997791745,0.0,1.0
2015-12-14,22.88,23.12,22.54,23.11,107544,7.33282507029062,7.40974281578318,7.22385826417616,7.40653790972099,335560.537229955,0.0,1.0
2015-12-15,23.41,23.86,22.88,22.88,91419,7.50268509158669,7.64690586438523,7.33282507029062,7.33282507029062,285247.050072763,0.0,1.0
2015-12-16,24.73,24.76,23.48,23.51,99943,7.92573269179576,7.93534740998233,7.52511943402201,7.53473415220859,311843.773454338,0.0,1.0
2015-12-17,25.02,25.05,24.5,24.73,73068,8.01867496759927,8.02828968578584,7.85201985236539,7.92573269179576,227987.961525686,0.0,1.0
2015-12-18,25.44,26.1,24.716,24.78,137211,8.15328102221125,8.36480482231578,7.92124582330869,7.94175722210671,428127.992950414,0.0,1.0
2015-12-21,24.92,25.99,24.84,25.84,50760,7.98662590697737,8.32955085563169,7.96098665847985,8.28147726469884,158382.177246453,0.0,1.0
2015-12-22,24.85,25.07,24.73,25.04,82788,7.96419156454204,8.03469949791022,7.92573269179576,8.02508477972365,258316.463551602,0.0,1.0
2015-12-23,25.73,25.78,24.81,24.86,76409,8.24622329801475,8.26224782832571,7.95137194029328,7.96739647060423,238412.60404303,0.0,1.0
2015-12-24,26.61,26.91,25.33,25.34,64313,8.52825503148747,8.62440221335317,8.11802705552716,8.12123196158935,200670.468188556,0.0,1.0
2015-12-28,26.43,26.6499,26.41,26.58,25970,8.47056672236805,8.54104260667561,8.46415691024367,8.5186403133009,81032.0162153344,0.0,1.0
2015-12-29,26.06,26.62,25.99,26.42,64178,8.35198519806702,8.53145993754966,8.32955085563169,8.46736181630586,200249.238993752,0.0,1.0
2015-12-30,25.98,26.29,25.8101,25.99,35401,8.3263459495695,8.42569803749739,8.2718945955729,8.32955085563169,110458.775742744,0.0,1.0
2015-12-31,26.18,26.4,25.59,25.59,61511,8.3904440708133,8.46095200418148,8.2013546131441,8.2013546131441,191927.622234172,0.0,1.0
2016-01-04,25.45,26.14,25.28,26.14,31982,8.15648592827343,8.37762444656454,8.10200252521621,8.37762444656454,99790.7563572902,0.0,1.0
2016-01-05,25.68,25.94,25.56,25.79,25330,8.2301987677038,8.31352632532074,8.19173989495753,8.26545273438789,79035.0778103358,0.0,1.0
2016-01-06,25.33,25.63,25.28,25.36,27211,8.11802705552716,8.21417423739286,8.10200252521621,8.12764177371373,84904.204591277,0.0,1.0
2016-01-07,23.94,25.3252,23.59,25.01,78594,7.67254511288275,8.1164887006173,7.5603734007061,8.01547006153708,245230.276566346,0.0,1.0
2016-01-08,23.59,24.25,23.54,23.96,34872,7.5603734007061,7.77189720081064,7.54434887039515,7.67895492500713,108808.181342362,0.0,1.0
2016-01-11,23.66,24.17,23.22,23.75,59030,7.58280774314143,7.74625795231312,7.44179187640508,7.61165189770114,184186.365698544,0.0,1.0
2016-01-12,23.84,24.1,23.32,23.81,58035,7.64049605226085,7.72382360987779,7.47384093702698,7.63088133407428,181081.750522023,0.0,1.0
2016-01-13,22.87,24.14,22.8,23.78,62874,7.32962016422843,7.73664323412655,7.3071858217931,7.62126661588771,196180.476993567,0.0,1.0
2016-01-14,22.81,23.57,22.6,23.33,59375,7.31039072785529,7.55396358858172,7.2430877005493,7.47704584308917,185262.840307489,0.0,1.0
2016-01-15,22.71,22.79,22.0,22.5,80469,7.27834166723339,7.30398091573091,7.0507933368179,7.2110386399274,251080.68204974,0.0,1.0
2016-01-19,22.09,22.6778,21.55,22.5,71670,7.07963749137761,7.26802186971314,6.90657256401935,7.2110386399274,223625.899197267,0.0,1.0
2016-01-20,21.69,21.91,20.36,21.88,146822,6.95144124889001,7.02194918225819,6.52518874261875,7.01233446407162,458116.391404229,0.0,1.0
2016-01-21,23.25,23.34,21.64,21.78,64880,7.45140659459165,7.48025074915136,6.93541671857906,6.98028540344972,202439.630806734,0.0,1.0
2016-01-22,24.65,24.95,23.7,23.7,79443,7.90009344329824,7.99624062516394,7.59562736739019,7.59562736739019,247879.340169226,0.0,1.0
2016-01-25,23.76,24.65,23.65,24.35,30428,7.61485680376333,7.90009344329824,7.57960283707924,7.80394626143254,94941.9402926529,0.0,1.0
2016-01-26,25.27,25.27,23.835,23.86,43966,8.09879761915402,8.09879761915402,7.63889359922976,7.64690586438523,137183.427990889,0.0,1.0
2016-01-27,25.36,25.55,24.94,25.0,33724,8.12764177371373,8.18853498889534,7.99303571910175,8.01226515547489,105226.173078396,0.0,1.0
2016-01-28,26.38,26.4,25.53,25.89,40479,8.4545421920571,8.46095200418148,8.18212517677096,8.29750179500979,126303.233899905,0.0,1.0
2016-01-29,26.53,26.71,26.17,26.46,50027,8.50261578298995,8.56030409210937,8.38723916475111,8.48018144055462,156095.058729478,0.0,1.0
2016-02-01,25.6,26.74,25.59,26.26,43585,8.20455951920629,8.56991881029594,8.2013546131441,8.41608331931082,135994.625596663,0.0,1.0
2016-02-02,25.23,25.64,24.97,25.64,33588,8.08597799490526,8.21737914345504,8.00265043728832,8.21737914345504,104801.823667334,0.0,1.0
2016-02-03,25.75,26.09,25.3,25.64,33220,8.25263311013913,8.36159991625359,8.10841233734059,8.21737914345504,103653.584084459,0.0,1.0
2016-02-04,26.46,26.63,26.06,26.34,44216,8.48018144055462,8.53466484361185,8.35198519806702,8.44172256780834,137963.482055342,0.0,1.0
2016-02-05,26.28,26.67,26.28,26.67,77008,8.4224931314352,8.54748446786061,8.4224931314352,8.54748446786061,240281.613581458,0.0,1.0
2016-02-08,27.1,27.12,25.94,26.4,43346,8.68529542853478,8.69170524065916,8.31352632532074,8.46095200418148,135248.893911047,0.0,1.0
2016-02-09,26.34,27.02,26.2,27.02,53080,8.44172256780834,8.65965618003726,8.39685388293768,8.65965618003726,165621.078964573,0.0,1.0
2016-02-10,24.78,26.41,24.71,26.28,61693,7.94175722210671,8.46415691024367,7.91932287967138,8.4224931314352,192495.501593093,0.0,1.0
2016-02-11,25.41,25.41,24.08,24.39,50353,8.14366630402468,8.14366630402468,7.71741379775341,7.8167658856813,157112.249229524,0.0,1.0
2016-02-12,25.23,26.31,25.18,26.31,40592,8.08597799490526,8.43210784962177,8.06995346459431,8.43210784962177,126655.818337037,0.0,1.0
2016-02-16,26.04,26.236,25.43,25.76,74516,8.34557538594264,8.40839154476157,8.15007611614906,8.25583801620133,232506.034666995,0.0,1.0
2016-02-17,27.01,27.29,26.2259,26.33,55936,8.65645127397507,8.74618864371639,8.40515458963876,8.43851766174615,174532.416596879,0.0,1.0
2016-02-18,26.62,27.29,26.61,27.13,27271,8.53145993754966,8.74618864371639,8.52825503148747,8.69491014672135,85091.4175667457,0.0,1.0
2016-02-19,26.73,26.8,26.054,26.31,45085,8.56671390423375,8.58914824666908,8.35006225442971,8.43210784962177,140674.949983379,0.0,1.0
2016-02-22,27.22,27.29,26.8,27.17,41603,8.72375430128106,8.74618864371639,8.58914824666908,8.70772977097011,129810.356973683,0.0,1.0
2016-02-23,26.92,27.33,26.8,27.09,60198,8.62760711941536,8.75900826796515,8.58914824666908,8.68209052247259,187830.778287667,0.0,1.0
2016-02-24,27.01,27.12,26.42,26.75,39312,8.65645127397507,8.69170524065916,8.46736181630586,8.57312371635813,122661.94152704,0.0,1.0
2016-02-25,27.32,27.35,26.81,27.02,44918,8.89842168167041,8.90819300855365,8.73230912465533,8.80070841283801,137907.57551171,0.445,1.0
2016-02-26,27.19,27.71,26.75,27.71,56304,8.85607926517637,9.02544893115253,8.71276647088885,9.02544893115253,172864.95684606,0.0,1.0
2016-02-29,26.19,27.56,26.03,27.21,55328,8.53036836906838,8.97659229673633,8.4782546256911,8.86259348309853,169868.434434122,0.0,1.0
2016-03-01,27.45,27.83,26.62,26.62,57478,8.94076409816445,9.06453423868549,8.67042405439481,8.67042405439481,176469.380321075,0.0,1.0
2016-03-02,27.78,27.83,27.26,27.36,39026,9.04824869388009,9.06453423868549,8.87887902790393,8.91145011751473,119817.913574068,0.0,1.0
2016-03-03,27.64,28.25,27.54,27.54,58529,9.00264916842497,9.20133281505085,8.97007807881417,8.97007807881417,179696.168287209,0.0,1.0
2016-03-04,28.82,28.86,27.97,27.97,38509,9.3869880258324,9.40001646167672,9.11013376414061,9.11013376414061,118230.61635381,0.0,1.0
2016-03-07,29.1569,29.22,28.68,28.8,43195,9.49672002673119,9.5172723842756,9.34138850037728,9.38047380791024,132617.608179979,0.0,1.0
2016-03-08,29.1,29.2,28.7601,29.1,38621,9.47818707674264,9.51075816635344,9.36747794315553,9.47818707674264,118574.47958141,0.0,1.0
2016-03-09,29.47,29.89,29.2,29.2,35488,9.5987001083026,9.73549868466796,9.51075816635344,9.51075816635344,108955.519830793,0.0,1.0
2016-03-10,29.12,29.4,28.88,29.32,46354,9.4847012946648,9.57590034557504,9.40653067959888,9.5498434738864,142316.393322717,0.0,1.0
2016-03-11,29.13,29.69,29.08,29.68,52424,9.48795840362588,9.67035650544636,9.47167285882048,9.66709939648528,160952.552175651,0.0,1.0
2016-03-14,29.14,29.35,28.905,29.1,40320,9.49121551258696,9.55961480076964,9.41467345200158,9.47818707674264,123790.761935797,0.0,1.0
2016-03-15,28.47,28.81,28.35,28.8,33788,9.2729892121946,9.38373091687132,9.23390390466164,9.38047380791024,103736.167269016,0.0,1.0
2016-03-16,28.83,29.075,28.1301,28.47,34864,9.39024513479348,9.47004430433994,9.1622800786075,9.2729892121946,107039.710419882,0.0,1.0
2016-03-17,29.22,29.47,29.08,29.08,32983,9.5172723842756,9.5987001083026,9.47167285882048,9.47167285882048,101264.650320645,0.0,1.0
2016-03-18,28.79,29.43,28.73,29.43,26789,9.37721669894916,9.58567167245828,9.35767404518268,9.58567167245828,82247.7857514404,0.0,1.0
2016-03-21,29.03,29.19,28.6601,28.79,23590,9.45538731401508,9.50750105739236,9.33490685354473,9.37721669894916,72426.1923131315,0.0,1.0
2016-03-22,29.25,29.25,28.71,28.85,19512,9.52704371115884,9.52704371115884,9.35115982726052,9.39675935271564,59905.8865796448,0.0,1.0
2016-03-23,28.42,29.23,28.42,29.23,24608,9.25670366738921,9.52052949323668,9.25670366738921,9.52052949323668,75551.6634354192,0.0,1.0
2016-03-24,28.35,28.58,28.13,28.18,17795,9.23390390466164,9.30881741076648,9.16224750751789,9.17853305232329,54634.3404922499,0.0,1.0
2016-03-28,28.76,28.79,28.32,28.32,52116,9.36744537206592,9.37721669894916,9.22413257777841,9.22413257777841,160006.928299753,0.0,1.0
2016-03-29,29.29,29.5599,28.611,28.62,27390,9.54007214700316,9.62798151786271,9.31891444854583,9.3218458466108,84092.9803923981,0.0,1.0
2016-03-30,29.82,30.0,29.25,29.4,47358,9.7126989219404,9.77132688323984,9.52704371115884,9.57590034557504,145398.881541555,0.0,1.0
2016-03-31,29.95,30.2,29.73,29.99,36802,9.75504133843444,9.83646906246143,9.68338494129068,9.76806977427876,112989.772340308,0.0,1.0
2016-04-01,30.18,30.28,29.657,29.83,25042,9.82995484453927,9.86252593415007,9.65960804587479,9.71595603090148,76884.1334423671,0.0,1.0
2016-04-04,29.6,30.21,29.45,30.06,21307,9.64104252479664,9.83972617142251,9.59218589038044,9.79086953700632,65416.9088434036,0.0,1.0
2016-04-05,29.2515,29.52,29.15,29.36,26819,9.527532277503,9.614985653108,9.49447262154804,9.56287190973072,82339.8919731189,0.0,1.0
2016-04-06,29.16,29.42,29.03,29.29,22643,9.49772973050912,9.5824145634972,9.45538731401508,9.54007214700316,69518.7059154827,0.0,1.0
2016-04-07,29.01,29.25,28.93,29.08,26136,9.44887309609292,9.52704371115884,9.42281622440428,9.47167285882048,80242.9403262401,0.0,1.0
2016-04-08,29.52,29.64,29.3,29.32,21216,9.614985653108,9.65407096064096,9.54332925596424,9.5498434738864,65137.5199709791,0.0,1.0
2016-04-11,29.59,29.93,29.51,29.51,25416,9.63778541583556,9.74852712051228,9.61172854414692,9.61172854414692,78032.391005958,0.0,1.0
2016-04-12,29.1,29.98,29.1,29.7,36527,9.47818707674264,9.76481266531768,9.47818707674264,9.67361361440744,112145.465308256,0.0,1.0
2016-04-13,29.01,29.3699,29.01,29.05,36049,9.44887309609292,9.56609644760219,9.44887309609292,9.46190153193724,110677.90617618,0.0,1.0
2016-04-14,29.26,29.3583,29.0901,29.17,19800,9.53030082011992,9.56231820120733,9.47496253887117,9.5009868394702,60790.1063077577,0.0,1.0
2016-04-15,29.2,29.3,29.02,29.26,35700,9.51075816635344,9.54332925596424,9.452130205054,9.53030082011992,109606.403797321,0.0,1.0
2016-04-18,29.29,29.3206,28.771,28.99,24595,9.54007214700316,9.55003890042406,9.37102819192311,9.44235887817076,75511.7507393586,0.0,1.0
2016-04-19,29.33,29.8,29.17,29.55,87803,9.55310058284748,9.70618470401824,9.5009868394702,9.62475697999124,269573.419401012,0.0,1.0
2016-04-20,29.46,29.706,29.24,29.27,59399,9.59544299934152,9.67556787978408,9.52378660219776,9.533557929081,182367.248715884,0.0,1.0
2016-04-21,29.42,29.72,28.98,29.6,34574,9.5824145634972,9.6801278323296,9.43910176920968,9.64104252479664,106149.350276991,0.0,1.0
2016-04-22,29.51,29.6538,29.43,29.49,12570,9.61172854414692,9.65856577100725,9.58567167245828,9.60521432622476,38592.5068832583,0.0,1.0
2016-04-25,29.27,29.61,29.0901,29.61,38124,9.533557929081,9.64429963375772,9.47496253887117,9.64429963375772,117048.586508937,0.0,1.0
2016-04-26,28.92,29.45,28.752,29.28,45950,9.4195591154432,9.59218589038044,9.36483968489706,9.53681503804208,141076.029537448,0.0,1.0
2016-04-27,29.15,29.26,28.82,28.89,35103,9.49447262154804,9.53030082011992,9.3869880258324,9.40978778855996,107773.48998592,0.0,1.0
2016-04-28,29.48,29.83,29.13,29.2,37859,9.60195721726368,9.71595603090148,9.48795840362588,9.51075816635344,116234.981550778,0.0,1.0
2016-04-29,29.0,29.57,28.92,29.57,37608,9.44561598713184,9.6312711979134,9.4195591154432,9.6312711979134,115464.359496068,0.0,1.0
2016-05-02,29.08,29.15,28.8,29.05,21820,9.47167285882048,9.49447262154804,9.38047380791024,9.46190153193724,66991.9252341047,0.0,1.0
2016-05-03,29.23,29.36,28.62,28.84,36705,9.52052949323668,9.56287190973072,9.3218458466108,9.39350224375456,112691.962223548,0.0,1.0
2016-05-04,29.18,29.74,29.02,29.02,27666,9.50424394843128,9.68664205025176,9.452130205054,9.452130205054,84940.3576318396,0.0,1.0
2016-05-05,29.71,29.84,29.39,29.41,41456,9.67687072336852,9.71921313986256,9.57264323661396,9.57915745453612,127278.51753002,0.0,1.0
2016-05-06,29.52,29.78,29.42,29.78,22998,9.614985653108,9.69967048609608,9.5824145634972,9.69967048609608,70608.6295386773,0.0,1.0
2016-05-09,29.47,29.61,29.21,29.61,27239,9.5987001083026,9.64429963375772,9.51401527531452,9.64429963375772,83629.3790766167,0.0,1.0
2016-05-10,29.78,29.95,29.47,29.47,18454,9.69967048609608,9.75504133843444,9.5987001083026,9.5987001083026,56657.6071617858,0.0,1.0
2016-05-11,30.13,30.3,29.8001,29.91,52550,9.81366929973387,9.86904015207223,9.70621727510785,9.74201290259012,161339.3983067,0.0,1.0
2016-05-12,29.93,30.44,29.93,30.27,25848,9.74852712051228,9.91463967752735,9.74852712051228,9.85926882518899,79358.7205981272,0.0,1.0
2016-05-13,29.79,29.97,29.62,29.85,25076,9.70292759505716,9.7615555563566,9.6475567427188,9.72247024882364,76988.5204936026,0.0,1.0
2016-05-16,29.97,30.223,29.91,29.91,23447,9.7615555563566,9.84396041307192,9.74201290259012,9.74201290259012,71987.1526564643,0.0,1.0
2016-05-17,29.99,30.05,29.85,29.95,27757,9.76806977427876,9.78761242804524,9.72247024882364,9.75504133843444,85219.7465042641,0.0,1.0
2016-05-18,29.52,30.07,29.468,30.07,43990,9.614985653108,9.7941266459674,9.59804868651038,9.7941266459674,135058.423054458,0.0,1.0
2016-05-19,28.87,29.35,28.83,29.35,35476,9.4032735706378,9.55961480076964,9.39024513479348,9.55961480076964,108918.677342122,0.0,1.0
2016-05-20,28.99,29.25,28.87,28.87,34736,9.44235887817076,9.52704371115884,9.4032735706378,9.4032735706378,106646.723874054,0.0,1.0
2016-05-23,28.93,29.2399,28.565,29.12,9824,9.42281622440428,9.52375403110815,9.30393174732486,9.4847012946648,30161.7173922935,0.0,1.0
2016-05-24,29.48,29.6375,29.21,29.21,23361,9.60195721726368,9.65325668340069,9.51401527531452,9.51401527531452,71723.1148209862,0.0,1.0
2016-05-25,29.46,29.67,29.42,29.43,22769,9.59544299934152,9.6638422875242,9.5824145634972,9.58567167245828,69905.552046532,0.0,1.0
2016-05-26,29.51,29.74,28.96,28.96,38659,9.75666989291498,9.83271306727521,9.57482751944486,9.57482751944486,116927.917262881,0.445,1.0
2016-05-27,29.23,29.53,29.15,29.52,32504,9.66409559369382,9.76328234285934,9.63764579391635,9.75997611788716,98311.5192506964,0.0,1.0
2016-05-31,28.87,29.47,28.79,29.35,25783,9.5450714946952,9.74344499302624,9.51862169491773,9.70377029336003,77983.1990167581,0.0,1.0
2016-06-01,29.26,29.35,28.91,29.1,32497,9.67401426861038,9.70377029336003,9.55829639458394,9.62111466905543,98290.3470677417,0.0,1.0
2016-06-02,29.23,29.34,28.96,29.34,8700,9.66409559369382,9.70046406838785,9.57482751944486,9.70046406838785,26313.9988149476,0.0,1.0
2016-06-03,29.5,29.79,29.36,29.49,83576,9.75336366794279,9.84924419213613,9.70707651833222,9.75005744297061,252783.766087134,0.0,1.0
2016-06-06,30.22,30.28,29.68,29.68,33641,9.99141186594004,10.0112492157731,9.8128757174421,9.8128757174421,101750.486682029,0.0,1.0
2016-06-07,29.43,29.72,29.15,29.29,88994,9.7302200931375,9.82610061733084,9.63764579391635,9.68393294352693,269171.03569396,0.0,1.0
2016-06-08,29.39,29.96,29.36,29.96,59836,9.71699519324877,9.90545001666326,9.70707651833222,9.90545001666326,180979.819895541,0.0,1.0
2016-06-09,29.41,29.46,29.33,29.33,105335,9.72360764319314,9.74013876805406,9.69715784341566,9.69715784341566,318595.984502587,0.0,1.0
2016-06-10,29.27,29.51,29.19,29.46,41079,9.67732049358256,9.75666989291498,9.65087069380509,9.74013876805406,124247.443370027,0.0,1.0
2016-06-13,29.13,29.28,29.13,29.19,54456,9.63103334397198,9.68062671855474,9.63103334397198,9.65087069380509,164707.484996183,0.0,1.0
2016-06-14,29.02,29.21,29.02,29.13,42663,9.59466486927796,9.65748314374946,9.59466486927796,9.63103334397198,129038.405912886,0.0,1.0
2016-06-15,28.88,29.18,28.88,29.18,29317,9.54837771966738,9.6475644688329,9.54837771966738,9.6475644688329,88672.1268112437,0.0,1.0
2016-06-16,28.96,29.07,28.5283,28.79,109938,9.57482751944486,9.61119599413888,9.43209778739567,9.51862169491773,332518.20709399,0.0,1.0
2016-06-17,28.49,29.33,28.39,29.06,131338,9.41943494575221,9.69715784341566,9.38637269603037,9.60788976916669,397244.594983631,0.0,1.0
2016-06-20,28.82,29.09,28.78,28.86,85433,9.52854036983428,9.61780844408325,9.51531546994554,9.54176526972302,258400.443765221,0.0,1.0
2016-06-21,29.36,29.41,28.7,28.7,36973,9.70707651833222,9.72360764319314,9.48886567016807,9.48886567016807,111828.445768398,0.0,1.0
2016-06-22,29.24,29.49,29.22,29.25,30233,9.66740181866601,9.75005744297061,9.66078936872164,9.67070804363819,91442.6581807255,0.0,1.0
2016-06-23,29.59,29.66,29.4426,29.51,27594,9.78311969269245,9.80626326749774,9.73438593660246,9.75666989291498,83460.745206858,0.0,1.0
2016-06-24,28.93,29.43,28.57,28.66,61341,9.5649088445283,9.7302200931375,9.44588474552968,9.47564077027934,185531.839230771,0.0,1.0
2016-06-27,28.88,29.54,28.5295,28.88,71594,9.54837771966738,9.76658856783153,9.43249453439233,9.54837771966738,216543.038064065,0.0,1.0
2016-06-28,29.32,29.37,28.8,29.21,42437,9.69385161844348,9.7103827433044,9.52192791988991,9.65748314374946,128354.846863211,0.0,1.0
2016-06-29,29.58,29.88,29.506,29.6,49409,9.77981346772026,9.87900021688578,9.7553474029261,9.78642591766463,149442.341085948,0.0,1.0
2016-06-30,29.79,29.81,29.3,29.79,51294,9.84924419213613,9.85585664208049,9.68723916849911,9.84924419213613,155143.707495853,0.0,1.0
2016-07-01,30.15,30.42,29.94,30.01,24688,9.96826829113475,10.0575363653837,9.89883756671889,9.92198114152418,74671.2646831526,0.0,1.0
2016-07-05,30.0,30.12,29.79,30.12,53104,9.91867491655199,9.9583496162182,9.84924419213613,9.9583496162182,160618.229088388,0.0,1.0
2016-07-06,30.68,30.82,29.85,30.02,54151,10.1434982146605,10.1897853642711,9.86908154196923,9.92528736649636,163784.982738877,0.0,1.0
2016-07-07,30.08,30.91,30.0,30.87,73080,9.94512471632946,10.2195413890207,9.91867491655199,10.206316489132,221037.59004556,0.0,1.0
2016-07-08,29.76,30.32,29.73,30.07,32664,9.83932551721958,10.0244741156619,9.82940684230302,9.94181849135728,98795.4548610862,0.0,1.0
2016-07-11,29.57,30.0,29.57,29.93,40335,9.77650724274808,9.91867491655199,9.77650724274808,9.8955313417467,121997.142781714,0.0,1.0
2016-07-12,29.72,30.15,29.6402,29.97,51873,9.82610061733084,9.96826829113475,9.79971694205281,9.90875624163544,156894.949485952,0.0,1.0
2016-07-13,30.07,30.47,29.8,30.47,52381,9.94181849135728,10.0740674902446,9.85255041710831,10.0740674902446,158431.445048939,0.0,1.0
2016-07-14,30.53,30.85,30.18,30.28,43923,10.0939048400777,10.1997040391876,9.9781869660513,10.0112492157731,132849.398844707,0.0,1.0
2016-07-15,30.46,30.77,30.01,30.77,24840,10.0707612652725,10.1732542394102,9.92198114152418,10.1732542394102,75131.0035130226,0.0,1.0
2016-07-18,30.46,30.5,30.294,30.46,18971,10.0707612652725,10.0839861651612,10.0158779307342,10.0707612652725,57379.6404044103,0.0,1.0
2016-07-19,30.83,31.087,30.28,30.34,29323,10.1930915892433,10.2780615710284,10.0112492157731,10.0310865656062,88690.274396633,0.0,1.0
2016-07-20,30.83,31.16,30.714,30.96,89284,10.1930915892433,10.3021970133253,10.1547393795659,10.2360725138817,270048.16898779,0.0,1.0
2016-07-21,30.92,31.0,30.56,30.81,20880,10.2228476139929,10.2492974137704,10.1038235149943,10.1864791392989,63153.5971558745,0.0,1.0
2016-07-22,30.78,31.0,30.62,30.94,15437,10.1765604643823,10.2492974137704,10.1236608648274,10.2294600639373,46690.7126099251,0.0,1.0
2016-07-25,30.77,30.92,30.59,30.79,37801,10.1732542394102,10.2228476139929,10.1137421899108,10.1798666893545,114332.812552165,0.0,1.0
2016-07-26,30.8,30.94,30.62,30.86,18911,10.1831729143267,10.2294600639373,10.1236608648274,10.2030102641598,57198.1645505144,0.0,1.0
2016-07-27,30.56,30.93,30.35,30.93,18072,10.1038235149943,10.2261538389651,10.0343927905784,10.2261538389651,54660.5271935326,0.0,1.0
2016-07-28,30.85,30.95,30.471,30.5,24637,10.1997040391876,10.2327662889095,10.0743981127419,10.0839861651612,74517.0102073411,0.0,1.0
2016-07-29,31.04,31.2,30.5347,30.95,34813,10.2625223136591,10.3154219132141,10.0954587658147,10.2327662889095,105295.315028135,0.0,1.0
2016-08-01,31.08,31.25,30.561,30.95,15334,10.2757472135479,10.331953038075,10.1041541374915,10.2327662889095,46379.1790607363,0.0,1.0
2016-08-02,31.4,31.4,30.78,31.1,32010,10.3815464126578,10.3815464126578,10.1765604643823,10.2823596634922,96817.3680536172,0.0,1.0
2016-08-03,31.35,31.47,31.0,31.41,22033,10.3650152877968,10.404689987463,10.2492974137704,10.3848526376299,66640.9581482463,0.0,1.0
2016-08-04,31.64,31.64,29.921,30.77,48661,10.4608958119902,10.4608958119902,9.89255573927174,10.1732542394102,147179.942107375,0.0,1.0
2016-08-05,30.17,31.21,30.17,31.21,60796,9.97488074107912,10.3187281381863,9.97488074107912,10.3187281381863,183883.43355788,0.0,1.0
2016-08-08,30.66,31.05,30.54,30.7,48596,10.1368857647161,10.2658285386313,10.0972110650499,10.1501106646049,146983.343265655,0.0,1.0
2016-08-09,30.77,30.93,30.59,30.79,12193,10.1732542394102,10.2261538389651,10.1137421899108,10.1798666893545,36878.9181092707,0.0,1.0
2016-08-10,31.01,31.16,30.8012,31.04,41408,10.2526036387426,10.3021970133253,10.1835696613234,10.2625223136591,125242.535968891,0.0,1.0
2016-08-11,30.8,31.22,30.8,31.0,36029,10.1831729143267,10.3220343631584,10.1831729143267,10.2492974137704,108973.225667098,0.0,1.0
2016-08-12,31.16,31.3,31.011,31.06,37103,10.3021970133253,10.3484841629359,10.2529342612398,10.2691347636035,112221.64345184,0.0,1.0
2016-08-15,31.1,31.42,31.0,31.24,21596,10.2823596634922,10.3881588626021,10.2492974137704,10.3286468131028,65319.2090123691,0.0,1.0
2016-08-16,31.0,31.1122,30.8117,31.09,25184,10.2492974137704,10.2863932579583,10.1870411975442,10.27905343852,76171.465075361,0.0,1.0
2016-08-17,31.05,31.15,30.6,30.89,29926,10.2658285386313,10.2988907883532,10.117048414883,10.2129289390764,90514.1067282901,0.0,1.0
2016-08-18,31.33,31.33,31.06,31.15,18562,10.3584028378525,10.3584028378525,10.2691347636035,10.2988907883532,56142.5800003513,0.0,1.0
2016-08-19,31.0,31.1,30.69,31.1,32131,10.2492974137704,10.2823596634922,10.1468044396327,10.2823596634922,97183.344358975,0.0,1.0
2016-08-22,30.99,31.03,30.7,30.81,25564,10.2459911887982,10.2592160886869,10.1501106646049,10.1864791392989,77320.812150037,0.0,1.0
2016-08-23,31.0299,31.15,30.93,31.05,10020,10.2591830264372,10.2988907883532,10.2261538389651,10.2658285386313,30306.4676006639,0.0,1.0
2016-08-24,30.97,31.15,30.9324,31.12,21518,10.2393787388538,10.2988907883532,10.2269473329584,10.2889721134366,65083.2904023041,0.0,1.0
2016-08-25,31.1,31.16,30.88,31.0,12825,10.2823596634922,10.3021970133253,10.2096227141042,10.2492974137704,38790.4637703109,0.0,1.0
2016-08-26,30.88,31.38,30.72,31.16,30675,10.2096227141042,10.3749339627134,10.1567231145492,10.3021970133253,92779.5303044273,0.0,1.0
2016-08-29,30.52,30.6699,30.18,30.54,32220,10.2377256263677,10.2880085579337,10.1236749476992,10.2444344898188,96052.0369355601,0.445,1.0
2016-08-30,29.77,30.53,29.77,30.53,44723,9.98614324695177,10.2410800580933,9.98614324695177,10.2410800580933,133325.116321199,0.0,1.0
2016-08-31,30.06,30.14,29.599,29.97,27384,10.0834217669926,10.110257220797,9.92878246444492,10.0532318814627,81635.2880025874,0.0,1.0
2016-09-01,30.0,30.36,29.7087,29.9,37459,10.0632951766393,10.184054718759,9.96558058047417,10.0297508593839,111670.181612947,0.0,1.0
2016-09-02,30.79,30.84,30.41,30.41,23427,10.3282952829575,10.3450674415852,10.2008268773867,10.2008268773867,69838.9531126429,0.0,1.0
2016-09-06,31.59,31.63,30.9201,30.96,33622,10.5966498210012,10.6100675479034,10.3719364397069,10.3853206222918,100231.582428535,0.0,1.0
2016-09-07,31.44,31.64,31.39,31.59,13199,10.546333345118,10.613421979629,10.5295611864903,10.5966498210012,39347.9464777298,0.0,1.0
2016-09-08,31.514,31.716,31.47,31.55,18113,10.5711561398871,10.6389156607431,10.5563966402947,10.583232094099,53997.2236192981,0.0,1.0
2016-09-09,30.65,31.27,30.16,31.27,64998,10.2813332387999,10.4893080057837,10.1169660842481,10.4893080057837,193767.544901846,0.0,1.0
2016-09-12,30.1,30.57,30.1,30.4,28926,10.0968394938948,10.2544977849955,10.0968394938948,10.1974724456612,86232.1918186839,0.0,1.0
2016-09-13,29.79,30.06,29.6,30.06,22399,9.99285211040286,10.0834217669926,9.92911790761748,10.0834217669926,66774.3505685785,0.0,1.0
2016-09-14,29.72,30.13,29.71,29.87,19139,9.96937108832403,10.1069027890714,9.96601665659849,10.0196875642072,57055.8639016038,0.0,1.0
2016-09-15,29.04,29.78,28.97,29.6969,35939,9.74126973098687,9.98949767867731,9.71778870890805,9.96162235103802,107138.862676197,0.0,1.0
2016-09-16,29.19,29.52,28.8,28.97,31314,9.79158620687007,9.9022824538131,9.66076336957376,9.71778870890805,93351.1323587869,0.0,1.0
2016-09-19,29.59,29.62,29.38,29.43,48484,9.92576347589193,9.93582677106857,9.85532040965545,9.87209256828319,144537.149558773,0.0,1.0
2016-09-20,31.13,31.13,29.5501,29.63,42571,10.4423459616261,10.4423459616261,9.912379293307,9.93918120279412,126909.722668644,0.0,1.0
2016-09-21,30.46,31.056,30.38,30.63,38638,10.2175990360145,10.417523166857,10.1907635822101,10.2746243753488,115184.934919806,0.0,1.0
2016-09-22,31.37,31.8,31.32,31.52,41399,10.5228523230392,10.6670928872377,10.5060801644115,10.5731687989224,123415.83727794,0.0,1.0
2016-09-23,31.22,31.43,31.17,31.29,37142,10.472535847156,10.5429789133925,10.4557636885283,10.4960168692348,110725.163124164,0.0,1.0
2016-09-26,31.3775,31.47,30.99,31.11,17019,10.5253681468334,10.5563966402947,10.3953839174684,10.435637098175,50735.8664371906,0.0,1.0
2016-09-27,31.24,31.85,31.24,31.26,49394,10.4792447106071,10.6838650458654,10.4792447106071,10.4859535740582,147249.978659064,0.0,1.0
2016-09-28,31.15,31.3,30.82,31.27,25165,10.4490548250772,10.4993713009604,10.3383585781341,10.4893080057837,75020.1585811096,0.0,1.0
2016-09-29,30.52,31.36,30.52,31.14,51655,10.2377256263677,10.5194978913136,10.2377256263677,10.4457003933516,153990.315577478,0.0,1.0
2016-09-30,30.76,30.91,30.37,30.9,56775,10.3182319877809,10.3685484636641,10.1874091504846,10.3651940319385,169253.70568021,0.0,1.0
2016-10-03,31.15,31.44,30.747,30.76,38044,10.4490548250772,10.546333345118,10.3138712265377,10.3182319877809,113414.143177418,0.0,1.0
2016-10-04,30.79,31.33,30.6772,31.33,42494,10.3282952829575,10.509434596137,10.2904572930933,10.509434596137,126680.175590927,0.0,1.0
2016-10-05,30.2,31.0,30.2,31.0,64621,10.1303838111503,10.398738349194,10.1303838111503,10.398738349194,192643.658560297,0.0,1.0
2016-10-06,30.12,30.34,30.05,30.25,77662,10.1035483573459,10.1773458553079,10.0800673352671,10.147155969778,231520.586359076,0.0,1.0
2016-10-07,30.0,30.3,29.93,30.12,82740,10.0632951766393,10.1639281284057,10.0398141545605,10.1035483573459,246658.768964874,0.0,1.0
2016-10-10,30.65,30.66,30.045,30.1,17625,10.2813332387999,10.2846876705254,10.0783901194043,10.0968394938948,52542.4317501313,0.0,1.0
2016-10-11,29.77,30.6,29.51,30.6,53936,9.98614324695177,10.2645610801721,9.89892802208756,10.2645610801721,160790.27511348,0.0,1.0
2016-10-12,30.15,30.19,29.69,29.75,62566,10.1136116525225,10.1270293794247,9.95930779314739,9.97943438350067,186517.434603049,0.0,1.0
2016-10-13,30.51,30.62,30.04,30.04,36473,10.2343711946422,10.2712699436232,10.0767129035415,10.0767129035415,108730.786565818,0.0,1.0
2016-10-14,30.74,30.93,30.5,30.67,28809,10.3115231243298,10.3752573271152,10.2310167629167,10.2880421022509,85883.3995057892,0.0,1.0
2016-10-17,30.75,30.8711,30.66,30.76,25377,10.3148775560553,10.3554997242517,10.2846876705254,10.3182319877809,75652.1583275512,0.0,1.0
2016-10-18,30.73,31.19,30.63,30.98,35952,10.3081686926042,10.4624725519794,10.2746243753488,10.3920294857429,107177.61737763,0.0,1.0
2016-10-19,30.83,31.05,30.8,30.86,24011,10.3417130098597,10.4155105078217,10.331649714683,10.3517763050363,71579.9335462358,0.0,1.0
2016-10-20,30.57,30.95,30.5,30.7,26367,10.2544977849955,10.3819661905662,10.2310167629167,10.2981053974276,78603.4778981966,0.0,1.0
2016-10-21,30.75,30.9,30.4,30.41,25795,10.3148775560553,10.3651940319385,10.1974724456612,10.2008268773867,76898.2710351572,0.0,1.0
2016-10-24,30.78,30.94,30.69,30.88,27890,10.324940851232,10.3786117588407,10.294750965702,10.3584851684874,83143.7402275837,0.0,1.0
2016-10-25,30.71,31.0,30.71,30.94,20741,10.3014598291531,10.398738349194,10.3014598291531,10.3786117588407,61831.635570467,0.0,1.0
2016-10-26,30.64,30.94,30.58,30.69,23637,10.2779788070743,10.3786117588407,10.257852216721,10.294750965702,70464.9905973254,0.0,1.0
2016-10-27,29.97,30.68,29.95,30.68,60076,10.0532318814627,10.2913965339765,10.0465230180116,10.2913965339765,179094.418713243,0.0,1.0
2016-10-28,30.2,30.37,29.95,29.96,15766,10.1303838111503,10.1874091504846,10.0465230180116,10.0498774497371,47000.5094452522,0.0,1.0
2016-10-31,30.54,30.99,30.24,30.28,29361,10.2444344898188,10.3953839174684,10.1438015380524,10.1572192649546,87528.9837512407,0.0,1.0
2016-11-01,30.56,30.66,30.15,30.64,32007,10.2511433532699,10.2846876705254,10.1136116525225,10.2779788070743,95417.0560582392,0.0,1.0
2016-11-02,30.06,30.41,29.97,30.39,28819,10.0834217669926,10.2008268773867,10.0532318814627,10.1941180139356,85913.2108145839,0.0,1.0
2016-11-03,28.91,30.35,28.77,30.0,68922,9.69766211855477,10.1807002870335,9.65070007439712,10.0632951766393,205465.50247277,0.0,1.0
2016-11-04,29.36,29.67,28.875,28.88,29332,9.84861154620436,9.9525989296963,9.68592160751536,9.68759882337813,87442.5309557366,0.0,1.0
2016-11-07,29.85,29.98,29.5,29.5,23863,10.0129787007561,10.0565863131882,9.89557359036201,9.89557359036201,71138.7261760791,0.0,1.0
2016-11-08,29.25,30.0,29.24,29.89,28820,9.81171279722335,10.0632951766393,9.8083583654978,10.0263964276583,85916.1919454633,0.0,1.0
2016-11-09,28.93,29.08,28.56,28.56,62390,9.70437098200586,9.75468745788906,9.58025700816065,9.58025700816065,185992.755568267,0.0,1.0
2016-11-10,28.27,28.98,28.05,28.88,74716,9.4829784881198,9.7211431406336,9.40918099015778,9.68759882337813,222738.174788245,0.0,1.0
2016-11-11,27.5,28.28,27.35,28.09,74113,9.22468724525272,9.48633291984535,9.17437076936953,9.42259871705996,220940.552867943,0.0,1.0
2016-11-14,26.8,27.38,26.61,27.34,74450,8.98987702446447,9.18443406454617,8.92614282167909,9.17101633764398,221945.193974315,0.0,1.0
2016-11-15,27.77,27.81,26.8,26.82,114625,9.31525690184248,9.32867462874466,8.98987702446447,8.99658588791556,341712.12705582,0.0,1.0
2016-11-16,28.32,28.34,27.75,27.75,45402,9.49975064674753,9.50645951019862,9.30854803839138,9.30854803839138,135349.304188339,0.0,1.0
2016-11-17,28.53,28.75,28.3,28.39,58524,9.57019371298401,9.64399121094603,9.49304178329644,9.52323166882636,174467.703588352,0.0,1.0
2016-11-18,28.36,28.777,28.191,28.52,31626,9.51316837364972,9.653048176605,9.45647847748798,9.56683928125846,94281.2451931722,0.0,1.0
2016-11-21,29.12,29.24,28.654,29.24,40328,9.76810518479125,9.8083583654978,9.61178866638078,9.8083583654978,120223.04610606,0.0,1.0
2016-11-22,28.9,29.29,28.88,29.21,36904,9.69430768682922,9.82513052412554,9.68759882337813,9.79829507032117,110015.653974857,0.0,1.0
2016-11-23,29.24,29.32,28.8155,29.1,49314,9.8083583654978,9.83519381930217,9.66596273874836,9.76139632134015,147011.488188709,0.0,1.0
2016-11-25,29.55,29.55,29.4,29.5,24429,9.91234574898974,9.91234574898974,9.86202927310655,9.89557359036201,72826.0462538419,0.0,1.0
2016-11-28,29.16,29.35,29.02,29.34,32603,9.93079512348025,9.99550195041651,9.88311640889564,9.99209632794618,95732.8661178568,0.445,1.0
2016-11-29,29.0,29.1,28.7,29.01,47691,9.87630516395498,9.91036138865827,9.7741364898451,9.87971078642531,140036.073920397,0.0,1.0
2016-11-30,29.07,29.2,28.8536,28.89,45327,9.90014452124728,9.94441761336157,9.82644685098936,9.83884331678136,133094.611616235,0.0,1.0
2016-12-01,29.29,29.44,28.96,28.97,34676,9.97506821559453,10.0261525526495,9.86268267407366,9.86608829654399,101819.859077471,0.0,1.0
2016-12-02,29.57,29.58,29.23,29.4,14938,10.0704256447638,10.0738312672341,9.95463448077255,10.0125300627682,43862.7596867938,0.0,1.0
2016-12-05,29.53,29.7,29.36,29.7,24751,10.0568031548824,10.114698736878,9.99890757288683,10.114698736878,72676.875418921,0.0,1.0
2016-12-06,29.16,29.64,29.03,29.64,40157,9.93079512348025,10.0942650020561,9.88652203136597,10.0942650020561,117913.833226843,0.0,1.0
2016-12-07,29.45,29.6,29.17,29.31,36816,10.0295581751198,10.0806425121747,9.93420074595058,9.98187946053519,108103.585528786,0.0,1.0
2016-12-08,29.44,29.45,29.0497,29.28,41505,10.0261525526495,10.0295581751198,9.89323110763252,9.9716625931242,121871.993627017,0.0,1.0
2016-12-09,29.44,29.7,29.36,29.5,38386,10.0261525526495,10.114698736878,9.99890757288683,10.0465862874714,112713.609140264,0.0,1.0
2016-12-12,29.25,29.6144,29.13,29.54,45115,9.96144572571321,10.085546608532,9.92057825606926,10.0602087773528,132472.111612646,0.0,1.0
2016-12-13,29.2581,29.54,29.18,29.18,63522,9.96420427991418,10.0602087773528,9.93760636842091,9.93760636842091,186520.968056268,0.0,1.0
2016-12-14,28.91,29.48,28.83,29.42,45606,9.84565456172202,10.0397750425308,9.81840958195938,10.0193413077088,133913.845111523,0.0,1.0
2016-12-15,28.72,28.99,28.3386,28.74,40124,9.78094773478576,9.87289954148465,9.6510572937674,9.78775897972642,117816.934641379,0.0,1.0
2016-12-16,29.13,29.3,28.78,28.78,42137,9.92057825606926,9.97847383806486,9.80138146960774,9.80138146960774,123727.748354695,0.0,1.0
2016-12-19,28.9,29.34,28.86,29.34,35077,9.84224893925169,9.99209632794618,9.82862644937037,9.99209632794618,102997.3237069,0.0,1.0
2016-12-20,28.8,28.95,28.55,28.95,42227,9.80819271454839,9.85927705160333,9.72305215279016,9.85927705160333,123992.017224143,0.0,1.0
2016-12-21,28.72,28.94,28.59,28.68,28413,9.78094773478576,9.855871429133,9.73667464267148,9.76732524490444,83429.6820846752,0.0,1.0
2016-12-22,28.81,28.96,28.55,28.57,35011,9.81159833701872,9.86268267407366,9.72305215279016,9.72986339773082,102803.526535972,0.0,1.0
2016-12-23,29.2,29.25,28.75,28.81,37383,9.94441761336157,9.96144572571321,9.79116460219675,9.81159833701872,109768.479406307,0.0,1.0
2016-12-27,29.33,29.45,29.05,29.19,20282,9.98869070547585,10.0295581751198,9.89333327630663,9.94101199089124,59554.4578904509,0.0,1.0
2016-12-28,29.25,29.48,29.06,29.27,40982,9.96144572571321,10.0397750425308,9.89673889877695,9.96825697065387,120336.297863448,0.0,1.0
2016-12-29,29.67,29.7,29.265,29.44,43954,10.104481869467,10.114698736878,9.96655415941871,10.0261525526495,129063.04319677,0.0,1.0
2016-12-30,29.7,29.829,29.63,29.7,29307,10.114698736878,10.1586312667453,10.0908593795857,10.114698736878,86054.7528545238,0.0,1.0
2017-01-03,29.0,29.85,28.69,29.75,58688,9.87630516395498,10.165783073933,9.77073086737477,10.1317268492297,172326.793446149,0.0,1.0
2017-01-04,29.27,29.36,29.19,29.27,31885,9.96825697065387,9.99890757288683,9.94101199089124,9.96825697065387,93624.5878038176,0.0,1.0
2017-01-05,29.26,29.45,29.11,29.33,35692,9.96485134818354,10.0295581751198,9.9137670111286,9.98869070547585,104803.16098146,0.0,1.0
2017-01-06,29.28,29.42,29.28,29.32,19619,9.9716625931242,10.0193413077088,9.9716625931242,9.98528508300552,57607.677218852,0.0,1.0
2017-01-09,29.21,29.2368,29.06,29.2,74888,9.9478232358319,9.95695030405238,9.89673889877695,9.94441761336157,219895.189946755,0.0,1.0
2017-01-10,29.05,29.39,29.0,29.15,35231,9.89333327630663,10.0091244402978,9.87630516395498,9.92738950100992,103449.517105733,0.0,1.0
2017-01-11,29.44,29.44,28.95,29.19,40183,10.0261525526495,10.0261525526495,9.85927705160333,9.94101199089124,117990.177566906,0.0,1.0
2017-01-12,29.2,29.59,28.99,29.44,49036,9.94441761336157,10.0772368897044,9.87289954148465,10.0261525526495,143985.425358256,0.0,1.0
2017-01-13,29.26,29.33,29.03,29.12,19018,9.96485134818354,9.98869070547585,9.88652203136597,9.91717263359893,55842.948435095,0.0,1.0
2017-01-17,29.75,29.8529,29.51,29.51,37113,10.1317268492297,10.1667707044494,10.0499919099418,10.0499919099418,108975.672797964,0.0,1.0
2017-01-18,29.0,29.7256,28.88,29.66,35958,9.87630516395498,10.1234171304021,9.83543769431103,10.1010762469967,105584.222306717,0.0,1.0
2017-01-19,28.87,28.97,28.71,28.83,48503,9.8320320718407,9.86608829654399,9.77754211231543,9.81840958195938,142420.366386971,0.0,1.0
2017-01-20,28.78,28.9748,28.5801,28.79,34861,9.80138146960774,9.86772299532975,9.73330307642585,9.80478709207806,102363.078420225,0.0,1.0
2017-01-23,28.89,28.94,28.6134,28.92,38899,9.83884331678136,9.855871429133,9.74464379925205,9.84906018419235,114219.941696117,0.0,1.0
2017-01-24,29.54,29.59,28.9572,29.08,34529,10.0602087773528,10.0772368897044,9.86172909978197,9.90355014371761,101388.21992404,0.0,1.0
2017-01-25,29.67,30.0,29.4,29.75,52221,10.104481869467,10.2168674109879,10.0125300627682,10.1317268492297,153337.607015938,0.0,1.0
2017-01-26,29.77,29.84,29.45,29.81,40590,10.1385380941703,10.1623774514626,10.0295581751198,10.1521605840517,119185.260120965,0.0,1.0
2017-01-27,29.84,29.9299,29.68,29.77,28783,10.1623774514626,10.1929939974709,10.1078874919374,10.1385380941703,84516.1207701832,0.0,1.0
2017-01-30,29.49,29.872,29.43,29.83,27328,10.0431806650011,10.1732754433677,10.0227469301791,10.1589718289923,80243.7740474433,0.0,1.0
2017-01-31,30.22,30.22,29.59,29.59,54829,10.2917911053352,10.2917911053352,10.0772368897044,10.0772368897044,160995.53158838,0.0,1.0
2017-02-01,30.04,30.08,29.75,30.01,23935,10.2304899008692,10.2441123907505,10.1317268492297,10.2202730334582,70280.8376692608,0.0,1.0
2017-02-02,29.5603,30.13,29.54,29.86,45808,10.0671221909675,10.2611405031022,10.0602087773528,10.1691886964033,134506.981907395,0.0,1.0
2017-02-03,30.08,30.69,29.52,29.86,104851,10.2441123907505,10.4518553614406,10.0533975324121,10.1691886964033,307876.169227477,0.0,1.0
2017-02-06,29.96,30.1,29.52,30.1,42133,10.2032449211066,10.2509236356912,10.0533975324121,10.2509236356912,123716.003071609,0.0,1.0
2017-02-07,29.49,29.89,29.49,29.73,45431,10.0431806650011,10.1794055638143,10.0431806650011,10.124915604289,133399.988976486,0.0,1.0
2017-02-08,29.48,29.64,29.37,29.44,33494,10.0397750425308,10.0942650020561,10.0023131953572,10.0261525526495,98349.12792539,0.0,1.0
2017-02-09,29.45,29.77,29.41,29.63,58908,10.0295581751198,10.1385380941703,10.0159356852385,10.0908593795857,172972.78401591,0.0,1.0
2017-02-10,29.3,29.71,29.25,29.35,73215,9.97847383806486,10.1181043593484,9.96144572571321,9.99550195041651,214982.725295798,0.0,1.0
2017-02-13,29.39,29.56,29.32,29.32,62350,10.0091244402978,10.0670200222934,9.98528508300552,9.98528508300552,183079.600111903,0.0,1.0
2017-02-14,29.21,29.57,29.09,29.57,54127,9.9478232358319,10.0704256447638,9.90695576618794,10.0704256447638,158934.234406688,0.0,1.0
2017-02-15,29.4,29.41,29.16,29.16,48445,10.0125300627682,10.0159356852385,9.93079512348025,9.93079512348025,142250.059782215,0.0,1.0
2017-02-16,29.5,29.65,29.37,29.57,55079,10.0465862874714,10.0976706245264,10.0023131953572,10.0704256447638,161729.611781292,0.0,1.0
2017-02-17,29.41,29.5991,29.34,29.49,30035,10.0159356852385,10.0803360061524,9.99209632794618,10.0431806650011,88192.394376279,0.0,1.0
2017-02-21,29.64,29.69,29.3829,29.62,88127,10.0942650020561,10.1112931144077,10.0067064483439,10.0874537571154,258769.140642528,0.0,1.0
2017-02-22,29.69,29.85,29.57,29.72,44408,10.1112931144077,10.165783073933,10.0704256447638,10.1215099818187,130396.132827095,0.0,1.0
2017-02-23,30.45,30.55,29.95,30.02,129886,10.3701204221527,10.404176646856,10.1998392986363,10.2236786559286,381386.959745544,0.0,1.0
2017-02-24,30.09,30.17,29.81,30.17,55806,10.4067308637088,10.4343991411796,10.3098918925609,10.4343991411796,161357.352466551,0.4675,1.0
2017-02-27,29.8,30.08,29.74,30.02,48339,10.3064333578771,10.4032723290249,10.285682149774,10.3825211209218,139767.284178774,0.0,1.0
2017-02-28,29.13,29.84,29.13,29.8,160604,10.074711534059,10.3202674966125,10.074711534059,10.3064333578771,464370.071955313,0.0,1.0
2017-03-01,29.21,29.49,29.13,29.49,133541,10.1023798115298,10.1992187826777,10.074711534059,10.1992187826777,386120.16997699,0.0,1.0
2017-03-02,29.06,29.39,29.05,29.39,178444,10.0505017912721,10.1646334358392,10.0470432565882,10.1646334358392,515952.610893834,0.0,1.0
2017-03-03,29.04,29.2,28.9,29.13,93480,10.0435847219044,10.098921276846,9.99516523633046,10.074711534059,270287.87780119,0.0,1.0
2017-03-06,28.78,29.06,28.73,29.06,52111,9.95366282012424,10.0505017912721,9.93637014670498,10.0505017912721,150673.637142682,0.0,1.0
2017-03-07,28.67,28.81,28.6,28.77,74706,9.91561893860188,9.96403842417579,9.89140919581492,9.95020428544039,216004.773202993,0.0,1.0
2017-03-08,28.64,28.8,28.53,28.75,102304,9.90524333455032,9.96057988949194,9.86719945302796,9.94328721607268,295801.573069887,0.0,1.0
2017-03-09,28.53,28.6386,28.46,28.57,49898,9.86719945302796,9.90475913969458,9.842989710241,9.88103359176336,144274.97354005,0.0,1.0
2017-03-10,28.62,28.73,28.56,28.65,86902,9.89832626518262,9.93637014670498,9.87757505707951,9.90870186923417,251268.262266572,0.0,1.0
2017-03-13,28.56,28.79,28.46,28.79,90819,9.87757505707951,9.95712135480809,9.842989710241,9.95712135480809,262593.867929251,0.0,1.0
2017-03-14,28.21,28.5,28.13,28.46,55245,9.75652634314471,9.8568238489764,9.7288580656739,9.842989710241,159735.278231994,0.0,1.0
2017-03-15,28.82,28.95,28.17,28.23,103907,9.96749695885964,10.0124579097497,9.74269220440931,9.76344341251241,300436.483939756,0.0,1.0
2017-03-16,28.91,29.12,28.68,28.96,43496,9.99862377101431,10.0712529993752,9.91907747328573,10.0159164444336,125764.244039801,0.0,1.0
2017-03-17,28.79,29.0,28.78,28.84,38630,9.95712135480809,10.029750583169,9.95366282012424,9.97441402822735,111694.701748609,0.0,1.0
2017-03-20,28.59,28.81,28.4257,28.75,43675,9.88795066113106,9.96403842417579,9.83112693627539,9.94328721607268,126281.80426794,0.0,1.0
2017-03-21,28.45,28.86,28.4,28.86,51427,9.83953117555714,9.98133109759505,9.82223850213789,9.98133109759505,148695.920963649,0.0,1.0
2017-03-22,28.82,28.82,28.22,28.3,33336,9.96749695885964,9.96749695885964,9.75998487782856,9.78765315529937,96387.6411465609,0.0,1.0
2017-03-23,28.83,29.05,28.79,28.79,26062,9.9709554935435,10.0470432565882,9.95712135480809,9.95712135480809,75355.6126578374,0.0,1.0
2017-03-24,29.11,29.2799,28.8,28.83,42217,10.0677944646913,10.12655496897,9.96057988949194,9.9709554935435,122066.146096843,0.0,1.0
2017-03-27,29.25,29.4605,29.0,29.16,32199,10.1162139502653,10.1890161053603,10.029750583169,10.0850871381106,93100.1217086063,0.0,1.0
2017-03-28,29.32,29.6,29.17,29.43,85526,10.1404236930522,10.2372626642001,10.0885456727944,10.1784675745746,247289.698725125,0.0,1.0
2017-03-29,29.61,29.63,29.24,29.37,36226,10.2407211988839,10.2476382682516,10.1127554155814,10.1577163664715,104743.781142768,0.0,1.0
2017-03-30,29.54,29.74,29.48,29.72,38050,10.2165114560969,10.285682149774,10.1957602479938,10.2787650804063,110017.690953523,0.0,1.0
2017-03-31,29.73,29.95,29.65,29.65,65160,10.2822236150901,10.3583113781349,10.2545553376193,10.2545553376193,188403.488634207,0.0,1.0
2017-04-03,29.33,29.66,29.21,29.56,49846,10.1438822277361,10.2580138723032,10.1023798115298,10.2234285254646,144124.620848076,0.0,1.0
2017-04-04,29.42,29.5829,29.08,29.16,70209,10.1750090398907,10.2313485698907,10.0574188606398,10.0850871381106,203002.156745228,0.0,1.0
2017-04-05,29.72,29.74,29.53,29.53,39599,10.2787650804063,10.285682149774,10.2130529214131,10.2130529214131,114496.466335573,0.0,1.0
2017-04-06,29.99,30.01,29.62,29.73,29440,10.3721455168703,10.379062586238,10.2441797335678,10.2822236150901,85122.7548402549,0.0,1.0
2017-04-07,30.16,30.26,29.97,30.0,31962,10.4309406064957,10.4655259533342,10.3652284475026,10.3756040515541,92414.8604009595,0.0,1.0
2017-04-10,30.55,30.68,30.21,30.46,83870,10.5658234591659,10.610784410056,10.448233279915,10.5346966470113,242501.543765361,0.0,1.0
2017-04-11,30.75,30.77,30.45,30.45,44691,10.634994152843,10.6419112222107,10.5312381123274,10.5312381123274,129219.464557263,0.0,1.0
2017-04-12,30.94,30.99,30.75,30.84,43206,10.7007063118361,10.7179989852554,10.634994152843,10.6661209649976,124925.738642258,0.0,1.0
2017-04-13,30.83,31.06,30.76,31.0,36878,10.6626624303138,10.7422087280424,10.6384526875268,10.7214575199392,106628.972588279,0.0,1.0
2017-04-17,31.21,31.22,30.83,30.83,82075,10.7940867483001,10.797545282984,10.6626624303138,10.6626624303138,237311.48449436,0.0,1.0
2017-04-18,31.32,31.59,31.21,31.22,74302,10.8321306298225,10.9255110662865,10.7940867483001,10.797545282984,214836.648442277,0.0,1.0
2017-04-19,30.78,31.27,30.64,31.27,98586,10.6453697568945,10.8148379564032,10.5969502713206,10.8148379564032,285051.355593798,0.0,1.0
2017-04-20,30.8,30.93,30.58,30.86,24443,10.6522868262622,10.6972477771523,10.5761990632175,10.6730380343653,70674.439421208,0.0,1.0
2017-04-21,30.75,31.0,30.55,30.94,66825,10.634994152843,10.7214575199392,10.5658234591659,10.7007063118361,193217.666175273,0.0,1.0
2017-04-24,30.78,31.01,30.71,31.01,58527,10.6453697568945,10.7249160546231,10.6211600141076,10.7249160546231,169224.846213846,0.0,1.0
2017-04-25,30.68,30.8299,30.52,30.71,38918,10.610784410056,10.6626278449669,10.5554478551144,10.6211600141076,112527.424350308,0.0,1.0
2017-04-26,30.53,30.7,30.41,30.7,37663,10.5589063897982,10.6177014794237,10.517403973592,10.6177014794237,108898.719957491,0.0,1.0
2017-04-27,30.58,30.65,30.44,30.56,49283,10.5761990632175,10.6004088060044,10.5277795776436,10.5692819938498,142496.763817673,0.0,1.0
2017-04-28,30.47,30.64,30.4,30.61,44797,10.5381551816951,10.5969502713206,10.5139454389082,10.586574667269,129525.952737056,0.0,1.0
2017-05-01,30.22,30.55,30.06,30.45,46382,10.4516918145988,10.5658234591659,10.3963552596572,10.5312381123274,134108.818444318,0.0,1.0
2017-05-02,30.65,30.72,30.14,30.31,102773,10.6004088060044,10.6246185487914,10.424023537128,10.4828186267535,297157.638695571,0.0,1.0
2017-05-03,30.53,30.6,30.25,30.3,119167,10.5589063897982,10.5831161325852,10.4620674186504,10.4793600920696,344559.216238068,0.0,1.0
2017-05-04,30.44,30.6,30.25,30.52,91202,10.5277795776436,10.5831161325852,10.4620674186504,10.5554478551144,263701.273333592,0.0,1.0
2017-05-05,30.99,31.3003,30.53,30.53,63359,10.7179989852554,10.8253173164953,10.5589063897982,10.5589063897982,183196.08097567,0.0,1.0
2017-05-08,31.14,31.32,30.8499,31.2,64075,10.7698770055132,10.8321306298225,10.6695449143346,10.7906282136163,185266.321888225,0.0,1.0
2017-05-09,31.02,31.33,30.8874,31.3,64048,10.7283745893069,10.8355891645063,10.6825144193991,10.8252135604548,185188.254144317,0.0,1.0
2017-05-10,31.49,31.57,31.15,31.34,55989,10.890925719448,10.9185939969188,10.773335540197,10.8390476991902,161886.47828638,0.0,1.0
2017-05-11,31.49,31.72,31.39,31.42,73110,10.890925719448,10.9704720171765,10.8563403726094,10.866715976661,211390.102118582,0.0,1.0
2017-05-12,31.46,31.75,31.31,31.47,94644,10.8805501153964,10.9808476212281,10.8286720951386,10.8840086500803,273653.464983055,0.0,1.0
2017-05-15,31.75,31.75,31.47,31.62,51936,10.9808476212281,10.9808476212281,10.8840086500803,10.935886670338,150167.642506233,0.0,1.0
2017-05-16,31.91,32.23,31.75,32.01,84456,11.0361841761697,11.146857286053,10.9808476212281,11.0707695230082,244195.902947983,0.0,1.0
2017-05-17,31.89,31.94,31.5317,31.75,76902,11.029267106802,11.0465597802213,10.9053478090796,10.9808476212281,222354.283040942,0.0,1.0
2017-05-18,31.89,32.04,31.48,31.89,119344,11.029267106802,11.0811451270598,10.8874671847641,11.029267106802,345070.993670362,0.0,1.0
2017-05-19,32.41,32.53,31.85,31.95,56511,11.2091109103623,11.2506133265685,11.0154329680666,11.0500183149051,163395.788001959,0.0,1.0
2017-05-22,32.9,32.99,32.41,32.41,41840,11.378579109871,11.4097059220257,11.2091109103623,11.2091109103623,120976.089080037,0.0,1.0
2017-05-23,32.41,32.94,32.29,32.9,83500,11.2091109103623,11.3924132486064,11.1676084941561,11.378579109871,241431.726534012,0.0,1.0
2017-05-24,32.23,32.2372,31.84,32.14,77532,11.146857286053,11.1493474310253,11.0119744333828,11.1157304738983,224175.863732155,0.0,1.0
2017-05-25,31.91,32.28,31.82,32.22,69902,11.0361841761697,11.1641499594722,11.0050573640151,11.1433987513691,202114.497583001,0.0,1.0
2017-05-26,31.74,31.9,31.41,31.9,44988,11.1392485097485,11.1954009912091,11.023434016736,11.1954009912091,128188.101625559,0.468,1.0
2017-05-30,31.41,31.82,31.38,31.82,120752,11.023434016736,11.1673247504788,11.0129054264621,11.1673247504788,344068.854972204,0.0,1.0
2017-05-31,31.37,31.47,31.12,31.47,47954,11.0093958963708,11.0444911972837,10.9216576440886,11.0444911972837,136639.37550796,0.0,1.0
2017-06-01,31.65,31.65,31.37,31.55,59201,11.1076627389269,11.1076627389269,11.0093958963708,11.072567438014,168686.400914349,0.0,1.0
2017-06-02,31.71,31.75,31.39,31.72,34709,11.1287199194746,11.1427580398398,11.0164149565534,11.1322294495659,98899.2802374311,0.0,1.0
2017-06-05,31.75,31.87,31.59,31.78,53135,11.1427580398398,11.1848724009352,11.0866055583792,11.1532866301136,151402.035651153,0.0,1.0
2017-06-06,31.92,31.92,31.66,31.9,60737,11.2024200513917,11.2024200513917,11.1111722690182,11.1954009912091,173063.055224317,0.0,1.0
2017-06-07,31.63,31.97,31.56,31.87,34853,11.1006436787443,11.2199677018481,11.0760769681053,11.1848724009352,99309.5915789906,0.0,1.0
2017-06-08,31.54,31.6172,31.5,31.6,26713,11.0690579079227,11.0961514802275,11.0550197875576,11.0901150884705,76115.6032436111,0.0,1.0
2017-06-09,31.65,31.782,31.5,31.61,43559,11.1076627389269,11.1539885361319,11.0550197875576,11.0936246185617,124116.331437444,0.0,1.0
2017-06-12,31.94,31.95,31.61,31.92,39799,11.2094391115743,11.2129486416655,11.0936246185617,11.2024200513917,113402.646407834,0.0,1.0
2017-06-13,32.13,32.22,32.1,32.2,42123,11.2761201833087,11.3077059541303,11.2655915930349,11.3006868939477,120024.615559115,0.0,1.0
2017-06-14,32.14,32.3,32.01,32.3,37989,11.2796297134,11.3357821948606,11.2340058222133,11.3357821948606,108245.260795176,0.0,1.0
2017-06-15,32.56,32.56,31.84,32.03,32711,11.4270299772341,11.4270299772341,11.1743438106614,11.2410248823958,93206.2103732924,0.0,1.0
2017-06-16,33.96,34.02,32.41,32.56,125287,11.9183641900145,11.9394213705622,11.3743870258648,11.4270299772341,356990.812847012,0.0,1.0
2017-06-19,33.15,33.84,33.04,33.61,110664,11.6340922526201,11.876249828919,11.5954874216159,11.7955306368194,315324.265988506,0.0,1.0
2017-06-20,33.06,33.1774,32.81,32.81,54506,11.6025064817985,11.6437083650702,11.5147682295163,11.5147682295163,155308.541548919,0.0,1.0
2017-06-21,32.92,33.06,32.8358,33.0,72159,11.5533730605205,11.6025064817985,11.5238228171518,11.5814493012508,205608.722886075,0.0,1.0
2017-06-22,33.1,33.16,32.99,33.0,36728,11.6165446021637,11.6376017827114,11.5779397711595,11.5814493012508,104652.187172213,0.0,1.0
2017-06-23,32.87,33.1128,32.85,33.01,72466,11.535825410064,11.6210368006805,11.5288063498815,11.5849588313421,206483.483871206,0.0,1.0
2017-06-26,32.93,33.1392,32.9,32.97,44796,11.5568825906118,11.6303019601215,11.5463540003379,11.5709207109769,127641.019836813,0.0,1.0
2017-06-27,33.03,33.25,32.88,33.19,49156,11.5919778915247,11.669187553533,11.5393349401553,11.6481303729853,140064.335456254,0.0,1.0
2017-06-28,31.86,31.9,31.47,31.71,250102,11.1813628708439,11.1954009912091,11.0444911972837,11.1287199194746,712636.716296696,0.0,1.0
2017-06-29,31.87,31.92,31.66,31.92,98105,11.1848724009352,11.2024200513917,11.1111722690182,11.2024200513917,279538.848359019,0.0,1.0
2017-06-30,31.94,31.97,31.77,31.88,54963,11.2094391115743,11.2199677018481,11.1497771000224,11.1883819310265,156610.710181506,0.0,1.0
2017-07-03,32.22,32.409,31.9,31.94,26803,11.3077059541303,11.3740360728557,11.1954009912091,11.2094391115743,76372.0478320857,0.0,1.0
2017-07-05,32.01,32.11,31.6,32.11,63686,11.2340058222133,11.2691011231261,11.0901150884705,11.2691011231261,181465.889573338,0.0,1.0
2017-07-06,32.14,32.19,31.87,32.04,52712,11.2796297134,11.2971773638565,11.1848724009352,11.2445344124871,150196.746085323,0.0,1.0
2017-07-07,32.36,32.38,32.11,32.11,44503,11.3568393754084,11.3638584355909,11.2691011231261,11.2691011231261,126806.150232112,0.0,1.0
2017-07-10,32.29,32.56,32.19,32.45,53752,11.3322726647693,11.4270299772341,11.2971773638565,11.3884251462299,153160.105774364,0.0,1.0
2017-07-11,32.03,32.15,31.94,31.99,50753,11.2410248823958,11.2831392434913,11.2094391115743,11.2269867620307,144614.802209523,0.0,1.0
2017-07-12,32.65,32.71,32.05,32.21,63491,11.4586157480557,11.4796729286034,11.2480439425784,11.304196424039,180910.259631644,0.0,1.0
2017-07-13,32.55,32.68,32.47,32.68,46174,11.4235204471428,11.4691443383296,11.3954442064125,11.4691443383296,131567.471424793,0.0,1.0
2017-07-14,32.95,33.25,32.62,32.62,58000,11.5639016507944,11.669187553533,11.4480871577818,11.4480871577818,165264.290350369,0.0,1.0
2017-07-17,32.74,32.87,32.58,32.79,35567,11.4902015188773,11.535825410064,11.4340490374167,11.5077491693337,101344.05198089,0.0,1.0
2017-07-18,32.96,32.97,32.7489,32.82,36471,11.5674111808856,11.5709207109769,11.4933250006585,11.5182777596076,103919.895402903,0.0,1.0
2017-07-19,33.57,33.63,33.0,33.0,58639,11.7814925164542,11.8025496970019,11.5814493012508,11.5814493012508,167085.046928541,0.0,1.0
2017-07-20,33.47,33.65,33.42,33.57,42401,11.7463972155413,11.8095687571845,11.7288495650849,11.7814925164542,120816.74439907,0.0,1.0
2017-07-21,33.49,33.6,33.3034,33.48,67080,11.7534162757239,11.7920211067281,11.6879284442205,11.7499067456326,191136.699943152,0.0,1.0
2017-07-24,33.64,33.726,33.45,33.65,63105,11.8060592270932,11.8362411858783,11.7393781553588,11.8095687571845,179810.397285519,0.0,1.0
2017-07-25,33.7,33.75,33.3825,33.72,60095,11.827116407641,11.8446640580974,11.7156888272426,11.8341354678235,171233.750493197,0.0,1.0
2017-07-26,33.87,33.91,33.61,33.7,48691,11.8867784191929,11.900816539558,11.7955306368194,11.827116407641,138739.371749135,0.0,1.0
2017-07-27,33.5,33.85,33.42,33.85,67486,11.7569258058152,11.8797593590103,11.7288495650849,11.8797593590103,192293.549975605,0.0,1.0
2017-07-28,33.84,33.8597,33.18,33.7,61303,11.876249828919,11.8831636031988,11.644620842894,11.827116407641,174675.806747392,0.0,1.0
2017-07-31,33.78,33.87,33.56,33.87,36881,11.8551926483713,11.8867784191929,11.7779829863629,11.8867784191929,105088.14297262,0.0,1.0
2017-08-01,33.49,33.8,33.37,33.8,38920,11.7534162757239,11.8622117085538,11.7113019146285,11.8622117085538,110898.037593731,0.0,1.0
2017-08-02,33.64,33.68,33.4251,33.47,39982,11.8060592270932,11.8200973474584,11.7306394254315,11.7463972155413,113924.083737733,0.0,1.0
2017-08-03,33.75,33.94,33.55,33.73,47091,11.8446640580974,11.9113451298319,11.7744734562716,11.8376449979148,134180.356842918,0.0,1.0
2017-08-04,33.91,34.03,33.6,33.7,47683,11.900816539558,11.9429309006535,11.7920211067281,11.827116407641,135867.192358219,0.0,1.0
2017-08-07,35.0,35.0,33.87,34.09,114689,12.2833553195084,12.2833553195084,11.8867784191929,11.9639880812012,326793.037861959,0.0,1.0
2017-08-08,33.82,34.38,33.6,34.38,138177,11.8692307687364,12.0657644538486,11.7920211067281,12.0657644538486,393719.376685226,0.0,1.0
2017-08-09,33.69,33.69,33.45,33.62,70695,11.8236068775497,11.8236068775497,11.7393781553588,11.7990401669107,201437.224246886,0.0,1.0
2017-08-10,33.53,33.75,32.96,33.65,261187,11.7674543960891,11.8446640580974,11.5674111808856,11.8095687571845,744222.141443826,0.0,1.0
2017-08-11,33.37,33.5,32.95,33.23,56122,11.7113019146285,11.7569258058152,11.5639016507944,11.6621684933504,159913.146604197,0.0,1.0
2017-08-14,33.43,33.6499,33.25,33.42,52356,11.7323590951762,11.8095336618836,11.669187553533,11.7288495650849,149182.365268689,0.0,1.0
2017-08-15,33.96,33.96,33.25,33.38,65219,11.9183641900145,11.9183641900145,11.669187553533,11.7148114447197,185833.995730357,0.0,1.0
2017-08-16,34.35,34.35,33.85,33.96,30929,12.0552358635747,12.0552358635747,11.8797593590103,11.9183641900145,88128.6075214929,0.0,1.0
2017-08-17,34.51,34.87,34.36,34.36,33898,12.1113883450353,12.2377314283217,12.058745393666,12.058745393666,96588.429556842,0.0,1.0
2017-08-18,34.87,34.87,34.52,34.64,36041,12.2377314283217,12.2377314283217,12.1148978751266,12.157012236222,102694.660146856,0.0,1.0
2017-08-21,34.78,35.27,34.65,34.89,67647,12.2061456575001,12.3781126319732,12.1605217663133,12.2447504885042,192752.300850542,0.0,1.0
2017-08-22,34.85,35.14,34.71,34.93,45720,12.2307123681391,12.3324887407864,12.1815789468611,12.2587886088694,130273.850945154,0.0,1.0
2017-08-23,34.92,35.26,34.72,34.83,33176,12.2552790787781,12.3746031018819,12.1850884769523,12.2236933079565,94531.1740804117,0.0,1.0
2017-08-24,35.29,35.51,34.96,35.08,58402,12.3851316921558,12.4623413541641,12.2693171991433,12.3114315602387,166409.742845557,0.0,1.0
2017-08-25,35.37,35.6917,34.95,35.2,67765,12.4132079328861,12.5261095159228,12.265807669052,12.3535459213342,193088.528199876,0.0,1.0
2017-08-28,35.55,35.84,35.47,35.76,82803,12.4763794745293,12.5781558471766,12.448303233799,12.5500796064463,235937.569549683,0.0,1.0
2017-08-29,34.93,35.1,34.76,35.1,107738,12.4228591406371,12.4833196632225,12.3623986180517,12.4833196632225,302932.545350184,0.4675,1.0
2017-08-30,34.57,34.97,34.45,34.95,50070,12.2948250928092,12.4370851459513,12.2521470768666,12.4299721432942,140784.426531806,0.0,1.0
2017-08-31,34.69,34.75,34.37,34.59,39827,12.3375031087518,12.3588421167232,12.2236950662381,12.3019380954663,111983.649999645,0.0,1.0
2017-09-01,34.71,34.96,34.63,34.77,33447,12.3446161114089,12.4335286446228,12.3161641007805,12.3659551193803,94044.6717437453,0.0,1.0
2017-09-05,34.73,34.87,34.61,34.75,48690,12.351729114066,12.4015201326658,12.3090510981234,12.3588421167232,136904.208664543,0.0,1.0
2017-09-06,35.11,35.34,34.62,34.8,42467,12.4868761645511,12.5686756951078,12.312607599452,12.3766246233659,119406.675484845,0.0,1.0
2017-09-07,35.58,35.67,35.17,35.17,51924,12.6540317269931,12.6860402389501,12.5082151725224,12.5082151725224,145997.414883912,0.0,1.0
2017-09-08,35.82,35.82,35.5,35.59,40200,12.7393877588784,12.7393877588784,12.6255797163647,12.6575882283216,113032.433524637,0.0,1.0
2017-09-11,35.61,36.0,35.49,35.85,56979,12.6647012309787,12.8034047827923,12.6220232150361,12.750057262864,160210.821636824,0.0,1.0
2017-09-12,34.71,35.58,34.6,35.58,74296,12.3446161114089,12.6540317269931,12.3054945967949,12.6540317269931,208901.932366828,0.0,1.0
2017-09-13,34.4092,34.73,34.26,34.73,67855,12.2376365514461,12.351729114066,12.184573551624,12.351729114066,190791.437234185,0.0,1.0
2017-09-14,34.41,34.69,34.27,34.56,64156,12.2379210715523,12.3375031087518,12.1881300529526,12.2912685914806,180390.766298673,0.0,1.0
2017-09-15,33.28,34.54,33.04,34.54,189871,11.8360364214258,12.2841555888235,11.7506803895405,12.2841555888235,533870.17875016,0.0,1.0
2017-09-18,33.39,33.688,33.3,33.44,188530,11.8751579360399,11.9811416756308,11.8431494240829,11.8929404426827,530099.619213928,0.0,1.0
2017-09-19,33.57,33.75,33.51,33.56,69190,11.9391749599539,12.0031919838678,11.9178359519825,11.9356184586253,194545.126257951,0.0,1.0
2017-09-20,33.49,33.79,33.28,33.65,89273,11.9107229493254,12.017417989182,11.8360364214258,11.9676269705823,251013.54323495,0.0,1.0
2017-09-21,33.49,33.56,33.25,33.48,54890,11.9107229493254,11.9356184586253,11.8253669174401,11.9071664479969,154337.071546452,0.0,1.0
2017-09-22,33.29,33.62,33.1501,33.54,52924,11.8395929227544,11.9569574665966,11.7898374691679,11.9285054559682,148809.166961639,0.0,1.0
2017-09-25,33.44,33.58,33.33,33.4,53326,11.8929404426827,11.9427314612824,11.8538189280686,11.8787144373684,149939.491296885,0.0,1.0
2017-09-26,33.29,33.609,33.13,33.5,72881,11.8395929227544,11.9530453151352,11.7826889014975,11.914279450654,204923.303176843,0.0,1.0
2017-09-27,33.04,33.2455,32.865,33.24,90061,11.7506803895405,11.8237664918423,11.6884416162908,11.8218104161116,253229.203872199,0.0,1.0
2017-09-28,33.25,33.5,33.0398,33.12,105712,11.8253669174401,11.914279450654,11.7506092595139,11.7791324001689,297235.935640709,0.0,1.0
2017-09-29,33.52,33.6,33.25,33.37,128454,11.9213924533111,11.9498444639395,11.8253669174401,11.8680449333828,361180.801392382,0.0,1.0
2017-10-02,32.95,33.75,32.932,33.47,134439,11.7186718775835,12.0031919838678,11.7122701751921,11.9036099466683,378009.137577582,0.0,1.0
2017-10-03,33.59,33.62,33.0387,33.08,75841,11.946287962611,11.9569574665966,11.7502180443678,11.7649063948547,213246.089326915,0.0,1.0
2017-10-04,33.62,33.72,33.49,33.66,82031,11.9569574665966,11.9925224798822,11.9107229493254,11.9711834719108,230650.834688049,0.0,1.0
2017-10-05,33.49,33.78,33.42,33.64,162131,11.9107229493254,12.0138614878535,11.8858274400256,11.9640704692537,455872.176114006,0.0,1.0
2017-10-06,33.53,33.67,33.26,33.5,111091,11.9249489546396,11.9747399732394,11.8289234187687,11.914279450654,312360.350066805,0.0,1.0
2017-10-09,34.01,34.02,33.65,33.81,92601,12.0956610184102,12.0992175197388,11.9676269705823,12.0245309918391,260371.054149626,0.0,1.0
2017-10-10,34.14,34.25,33.91,33.98,76191,12.1418955356814,12.1810170502955,12.0600960051247,12.0849915144245,214230.202554121,0.0,1.0
2017-10-11,34.41,34.73,34.14,34.14,73281,12.2379210715523,12.351729114066,12.1418955356814,12.1418955356814,206048.004007935,0.0,1.0
2017-10-12,34.52,34.76,34.32,34.5,56196,12.2770425861664,12.3623986180517,12.2059125595954,12.2699295835093,158009.219759964,0.0,1.0
2017-10-13,34.64,34.806,34.57,34.77,57354,12.3197206021091,12.3787585241631,12.2948250928092,12.3659551193803,161265.228665971,0.0,1.0
2017-10-16,34.8,34.83,34.37,34.68,83063,12.3766246233659,12.3872941273516,12.2236950662381,12.3339466074233,233552.562832263,0.0,1.0
2017-10-17,34.95,35.07,34.8,34.8,98648,12.4299721432942,12.4726501592369,12.3766246233659,12.3766246233659,277373.718963643,0.0,1.0
2017-10-18,35.21,35.3,34.9398,35.07,65505,12.5224411778366,12.5544496897936,12.4263445119391,12.4726501592369,184183.819851527,0.0,1.0
2017-10-19,35.16,35.27,35.01,35.1,44702,12.5046586711938,12.5437801858079,12.4513111512655,12.4833196632225,125690.941378566,0.0,1.0
2017-10-20,34.84,35.11,34.8,35.07,77486,12.3908506286801,12.4868761645511,12.3766246233659,12.4726501592369,217871.421494778,0.0,1.0
2017-10-23,34.64,35.04,34.5401,35.0,63795,12.3197206021091,12.4619806552512,12.2841911538368,12.447754649937,179375.723798613,0.0,1.0
2017-10-24,34.61,34.71,34.55,34.59,56401,12.3090510981234,12.3446161114089,12.2877120901521,12.3019380954663,158585.628935898,0.0,1.0
2017-10-25,34.19,34.81,34.12,34.67,97568,12.1596780423242,12.3801811246945,12.1347825330243,12.3303901060947,274337.026719696,0.0,1.0
2017-10-26,34.16,34.44,34.12,34.27,58621,12.1490085383385,12.248590575538,12.1347825330243,12.1881300529526,164827.718548452,0.0,1.0
2017-10-27,34.23,34.25,34.0,34.02,51876,12.1739040476384,12.1810170502955,12.0921045170816,12.0992175197388,145862.450784181,0.0,1.0
2017-10-30,34.02,34.32,33.9236,34.26,56522,12.0992175197388,12.2059125595954,12.0649328469315,12.184573551624,158925.850937302,0.0,1.0
2017-10-31,33.74,34.08,33.68,33.95,48501,11.9996354825393,12.1205565277101,11.9782964745679,12.0743220104389,136372.787521851,0.0,1.0
2017-11-01,34.03,34.25,33.39,33.72,127585,12.1027740210673,12.1810170502955,11.8751579360399,11.9925224798822,358737.388836838,0.0,1.0
2017-11-02,33.15,33.73,33.0,33.52,162631,11.7898019041546,11.9960789812107,11.7364543842263,11.9213924533111,457278.052152869,0.0,1.0
2017-11-03,33.55,33.615,33.07,33.25,54929,11.9320619572967,11.9551792159323,11.7613498935262,11.8253669174401,154446.729877483,0.0,1.0
2017-11-06,33.8,33.99,33.46,33.61,103040,12.0209744905106,12.0885480157531,11.9000534453398,11.9534009652681,289722.934089021,0.0,1.0
2017-11-07,33.96,33.98,33.6,33.83,62188,12.0778785117674,12.0849915144245,11.9498444639395,12.0316439944962,174857.238209706,0.0,1.0
2017-11-08,33.95,34.0382,33.78,33.96,65765,12.0743220104389,12.1056903521567,12.0138614878535,12.0778785117674,184914.875391736,0.0,1.0
2017-11-09,33.99,34.09,33.6283,34.09,64173,12.0885480157531,12.1241130290386,11.9599093626993,12.1241130290386,180438.566083994,0.0,1.0
2017-11-10,34.05,34.25,33.791,33.95,60507,12.1098870237244,12.1810170502955,12.0177736393149,12.0743220104389,170130.682967046,0.0,1.0
2017-11-13,33.87,34.15,33.82,34.15,52372,12.0458699998105,12.1454520370099,12.0280874931677,12.1454520370099,147257.079814734,0.0,1.0
2017-11-14,33.73,33.91,33.67,33.82,74558,11.9960789812107,12.0600960051247,11.9747399732394,12.0280874931677,209638.611411192,0.0,1.0
2017-11-15,33.66,34.77,33.55,33.71,89347,11.9711834719108,12.3659551193803,11.9320619572967,11.9889659785536,251221.612888702,0.0,1.0
2017-11-16,33.73,33.82,33.66,33.8,66324,11.9960789812107,12.0280874931677,11.9711834719108,12.0209744905106,186486.644803186,0.0,1.0
2017-11-17,33.75,33.75,33.58,33.75,57638,12.0031919838678,12.0031919838678,11.9427314612824,12.0031919838678,162063.766256046,0.0,1.0
2017-11-20,33.56,33.81,33.45,33.79,65705,11.9356184586253,12.0245309918391,11.8964969440112,12.017417989182,184746.170267072,0.0,1.0
2017-11-21,33.62,33.78,33.54,33.57,51267,11.9569574665966,12.0138614878535,11.9285054559682,11.9391749599539,144150.093768846,0.0,1.0
2017-11-22,33.85,33.92,33.7,33.72,28888,12.0387569971533,12.0636525064532,11.985409477225,11.9925224798822,81225.8940213866,0.0,1.0
2017-11-24,33.74,33.8795,33.71,33.85,24046,11.9996354825393,12.0492486760726,11.9889659785536,12.0387569971533,67611.3904610304,0.0,1.0
2017-11-27,33.5,33.94,33.47,33.92,55623,11.914279450654,12.0707655091103,11.9036099466683,12.0636525064532,156398.085819425,0.0,1.0
2017-11-28,33.37,33.57,33.33,33.57,70512,11.8680449333828,11.9391749599539,11.8538189280686,11.9391749599539,198262.262504707,0.0,1.0
2017-11-29,32.84,33.05,32.77,33.02,92902,11.8458168000793,11.9215665421018,11.8205668860719,11.9107451503843,257550.976136958,0.4675,1.0
2017-11-30,32.97,33.02,32.52,32.84,157585,11.8927094975218,11.9107451503843,11.7303886217594,11.8458168000793,436870.794757297,0.0,1.0
2017-12-01,33.13,33.3,32.9,33.04,73451,11.9504235866817,12.0117448064142,11.8674595835143,11.9179594115293,203627.228135408,0.0,1.0
2017-12-04,32.64,33.18,32.62,33.13,79638,11.7736741886294,11.9684592395442,11.7664599274844,11.9504235866817,220779.365757411,0.0,1.0
2017-12-05,32.76,33.07,32.5,32.53,74197,11.8169597554994,11.9287808032468,11.7231743606144,11.7339957523319,205695.35399059,0.0,1.0
2017-12-06,32.29,32.83,32.24,32.83,57684,11.647424618592,11.8422096695068,11.6293889657295,11.8422096695068,159916.58422299,0.0,1.0
2017-12-07,32.28,32.34,32.11,32.12,50447,11.6438174880195,11.6654602714545,11.5824962682871,11.5861033988596,139853.545598384,0.0,1.0
2017-12-08,32.65,32.85,32.24,32.31,107406,11.7772813192019,11.8494239306518,11.6293889657295,11.654638879737,297760.221986244,0.0,1.0
2017-12-11,32.95,33.04,32.6,32.6,50098,11.8854952363768,11.9179594115293,11.7592456663394,11.7592456663394,138886.017550852,0.0,1.0
2017-12-12,33.36,33.44,32.82,32.95,68073,12.0333875898492,12.0622446344291,11.8386025389343,11.8854952363768,188717.870428743,0.0,1.0
2017-12-13,34.09,34.34,33.33,33.33,94939,12.2967081216414,12.3868863859538,12.0225661981317,12.0225661981317,263198.124082007,0.0,1.0
2017-12-14,34.64,34.81,33.97,34.17,76669,12.4951003031287,12.5564215228612,12.2534225547715,12.3255651662214,212548.446636719,0.0,1.0
2017-12-15,34.36,34.68,34.23,34.61,147694,12.3941006470988,12.5095288254187,12.3472079496564,12.4842789114113,409450.10731278,0.0,1.0
2017-12-18,34.94,35.34,34.38,34.47,104660,12.6033142203036,12.7475994432035,12.4013149082438,12.4337790833963,290147.522792771,0.0,1.0
2017-12-19,34.54,35.03,34.48,35.0,80448,12.4590289974038,12.6357783954561,12.4373862139688,12.6249570037386,223024.917959419,0.0,1.0
2017-12-20,34.15,34.81,34.12,34.81,90813,12.3183509050764,12.5564215228612,12.3075295133589,12.5564215228612,251759.669285112,0.0,1.0
2017-12-21,34.07,34.49,34.06,34.23,56332,12.2894938604964,12.4409933445413,12.2858867299239,12.3472079496564,156168.452646306,0.0,1.0
2017-12-22,34.13,34.17,33.84,34.0,96683,12.3111366439314,12.3255651662214,12.206529857329,12.2642439464889,268032.992032997,0.0,1.0
2017-12-26,34.14,34.38,34.09,34.22,15513,12.3147437745039,12.4013149082438,12.2967081216414,12.3436008190839,43006.4830984545,0.0,1.0
2017-12-27,34.45,34.66,34.4,34.47,63527,12.4265648222513,12.5023145642737,12.4085291693888,12.4337790833963,176115.055230808,0.0,1.0
2017-12-28,34.84,34.84,34.4,34.52,42811,12.5672429145787,12.5672429145787,12.4085291693888,12.4518147362588,118684.364592789,0.0,1.0
2017-12-29,34.91,35.12,34.56,35.1,74170,12.5924928285862,12.6682425706086,12.4662432585488,12.6610283094636,205620.502250523,0.0,1.0
2018-01-02,34.92,35.09,34.6,35.09,66711,12.5960999591586,12.6574211788911,12.4806717808388,12.6574211788911,184942.015985368,0.0,1.0
2018-01-03,34.73,35.08,34.57,35.08,75280,12.5275644782812,12.6538140483186,12.4698503891213,12.6538140483186,208697.740453275,0.0,1.0
2018-01-04,34.28,35.0,34.2,35.0,84438,12.3652436025189,12.6249570037386,12.3363865579389,12.6249570037386,234086.341769309,0.0,1.0
2018-01-05,34.46,34.72,34.35,34.46,84136,12.4301719528238,12.5239573477087,12.3904935165263,12.4301719528238,233249.111195228,0.0,1.0
2018-01-08,34.26,34.57,33.95,34.5,55976,12.3580293413739,12.4698503891213,12.2462082936265,12.4446004751138,155181.518592089,0.0,1.0
2018-01-09,34.33,34.53,34.09,34.25,49398,12.3832792553813,12.4554218668313,12.2967081216414,12.3544222108014,136945.416882451,0.0,1.0
2018-01-10,33.47,34.4,33.35,34.4,162115,12.0730660261466,12.4085291693888,12.0297804592767,12.4085291693888,449429.253368527,0.0,1.0
2018-01-11,33.23,33.57,33.18,33.45,57870,11.9864948924067,12.1091373318716,11.9684592395442,12.0658517650016,160432.229543451,0.0,1.0
2018-01-12,33.28,33.43,33.16,33.22,103691,12.0045305452692,12.0586375038566,11.9612449783992,11.9828877618342,287461.177010368,0.0,1.0
2018-01-16,33.19,33.6,33.12,33.45,140521,11.9720663701167,12.1199587235891,11.9468164561092,12.0658517650016,389564.495034999,0.0,1.0
2018-01-17,33.59,33.78,33.05,33.24,168838,12.1163515930166,12.184887073894,11.9215665421018,11.9901020229792,468067.336645191,0.0,1.0
2018-01-18,33.43,33.6,33.33,33.6,56918,12.0586375038566,12.1199587235891,12.0225661981317,12.1199587235891,157793.012634425,0.0,1.0
2018-01-19,33.21,33.49,33.17,33.44,74077,11.9792806312617,12.0802802872916,11.9648521089717,12.0622446344291,205362.679590293,0.0,1.0
2018-01-22,33.15,33.44,33.12,33.39,64362,11.9576378478267,12.0622446344291,11.9468164561092,12.0442089815666,178429.914599545,0.0,1.0
2018-01-23,33.38,33.4,33.0,33.13,116303,12.0406018509942,12.0478161121391,11.9035308892393,11.9504235866817,322425.256481631,0.0,1.0
2018-01-24,33.57,33.71,33.22,33.65,135800,12.1091373318716,12.1596371598865,11.9828877618342,12.1379943764516,376476.529669962,0.0,1.0
2018-01-25,33.51,33.74,33.37,33.53,34678,12.0874945484366,12.170458551604,12.0369947204217,12.0947088095816,96137.3571126285,0.0,1.0
2018-01-26,33.69,33.76,33.45,33.48,111153,12.1524228987415,12.177672812749,12.0658517650016,12.0766731567191,308147.980135534,0.0,1.0
2018-01-29,33.41,33.92,33.27,33.64,96982,12.0514232427116,12.235386901909,12.0009234146967,12.1343872458791,268861.905747072,0.0,1.0
2018-01-30,32.89,33.28,32.65,33.28,77568,11.8638524529418,12.0045305452692,11.7772813192019,12.0045305452692,215040.73235228,0.0,1.0
2018-01-31,33.44,33.46,32.96,32.96,103979,12.0622446344291,12.0694588955741,11.8891023669493,11.8891023669493,288259.595571083,0.0,1.0
2018-02-01,33.25,33.29,32.82,33.26,72894,11.9937091535517,12.0081376758417,11.8386025389343,11.9973162841242,202083.064460694,0.0,1.0
2018-02-02,32.15,33.06,31.94,32.91,129658,11.596924790577,11.9251736726743,11.5211750485546,11.8710667140868,359449.144948072,0.0,1.0
2018-02-05,31.67,32.21,31.42,31.93,141414,11.4237825230972,11.618567574012,11.3336042587848,11.5175679179821,392040.147030545,0.0,1.0
2018-02-06,31.98,32.56,31.72,31.98,246875,11.5356035708446,11.7448171440494,11.4418181759597,11.5356035708446,684408.271445301,0.0,1.0
2018-02-07,32.08,33.15,31.98,32.71,207871,11.5716748765696,11.9576378478267,11.5356035708446,11.7989241026369,576278.002201948,0.0,1.0
2018-02-08,32.02,32.46,31.99,32.4,98620,11.5500320931346,11.7087458383245,11.5392107014171,11.6871030548895,273402.911311131,0.0,1.0
2018-02-09,32.12,32.17,31.35,32.02,159510,11.5861033988596,11.604139051722,11.3083543447773,11.5500320931346,442207.446595401,0.0,1.0
2018-02-12,32.1,32.54,31.81,32.41,129623,11.5788891377146,11.7376028829044,11.4742823511122,11.690710185462,359352.114914649,0.0,1.0
2018-02-13,32.28,32.3,31.89,32.2,92503,11.6438174880195,11.6510317491645,11.5031393956921,11.6149604434395,256444.833755969,0.0,1.0
2018-02-14,32.1,32.5,31.99,32.25,79689,11.5788891377146,11.7231743606144,11.5392107014171,11.632996096302,220920.752377537,0.0,1.0
2018-02-15,32.5,32.58,32.17,32.3,105620,11.7231743606144,11.7520314051944,11.604139051722,11.6510317491645,292808.917995151,0.0,1.0
2018-02-16,32.5,32.69,32.37,32.5,83640,11.7231743606144,11.7917098414919,11.676281663172,11.7231743606144,231874.057007332,0.0,1.0
2018-02-20,32.45,32.51,32.15,32.5,187656,11.705138707752,11.7267814911869,11.596924790577,11.7231743606144,520236.22718517,0.0,1.0
2018-02-21,32.02,32.45,31.97,32.45,78473,11.5500320931346,11.705138707752,11.5319964402721,11.705138707752,217549.651787857,0.0,1.0
2018-02-22,31.75,32.13,31.68,31.91,96056,11.4526395676772,11.5897105294321,11.4273896536697,11.5103536568371,266294.768291442,0.0,1.0
2018-02-23,32.06,32.28,31.88,32.01,74576,11.5644606154246,11.6438174880195,11.4995322651196,11.5464249625621,206746.050638196,0.0,1.0
2018-02-26,32.05,32.53,31.92,32.26,204985,11.5608534848521,11.7339957523319,11.5139607874096,11.6366032268745,568277.182874794,0.0,1.0
2018-02-27,31.4,32.0,31.32,31.9,117231,11.5031393956921,11.7229446070748,11.4738320341744,11.6863104051777,320004.241744523,0.49,1.0
2018-02-28,30.86,31.38,30.8,31.38,111709,11.3053147054477,11.4958125553127,11.2833341843095,11.4958125553127,304930.895761692,0.0,1.0
2018-03-01,30.63,31.08,29.98,31.08,199413,11.2210560410844,11.3859099496214,10.9829337287532,11.3859099496214,544335.592624821,0.0,1.0
2018-03-02,30.21,30.5,30.15,30.45,92595,11.0671923931165,11.1734315786182,11.0452118719783,11.1551144776696,252755.608707032,0.0,1.0
2018-03-05,30.32,30.43,29.97,30.13,138471,11.1074900152034,11.1477876372902,10.9792703085635,11.0378850315989,377982.848893258,0.0,1.0
2018-03-06,30.35,30.59,30.27,30.35,102460,11.1184802757725,11.2064023603256,11.0891729142548,11.1184802757725,279683.99663181,0.0,1.0
2018-03-07,30.29,30.37,30.09,30.3,66864,11.0964997546342,11.1258071161519,11.02323135084,11.1001631748239,182517.965555235,0.0,1.0
2018-03-08,30.21,30.47,30.07,30.4,75366,11.0671923931165,11.162441318049,11.0159045104606,11.136797376721,205725.786552343,0.0,1.0
2018-03-09,30.44,30.54,30.22,30.25,82314,11.1514510574799,11.188085259377,11.0708558133063,11.0818460738754,224691.669907777,0.0,1.0
2018-03-12,30.61,30.81,30.42,30.58,172797,11.213729200705,11.2869976044992,11.1441242171005,11.2027389401358,471682.174175159,0.0,1.0
2018-03-13,30.46,30.76,30.36,30.65,101726,11.1587778978593,11.2686805035506,11.1221436959622,11.2283828814638,277680.404463864,0.0,1.0
2018-03-14,30.63,30.67,30.3,30.49,80674,11.2210560410844,11.2357097218432,11.1001631748239,11.1697681584284,220214.978960322,0.0,1.0
2018-03-15,30.46,30.71,30.27,30.71,72753,11.1587778978593,11.2503634026021,11.0891729142548,11.2503634026021,198593.107622039,0.0,1.0
2018-03-16,29.98,30.51,29.92,30.51,114665,10.9829337287532,11.1770949988079,10.9609532076149,11.1770949988079,312999.858225517,0.0,1.0
2018-03-19,30.2,30.23,29.8,30.07,108160,11.0635289729268,11.074519233496,10.9169921653384,11.0159045104606,295243.227363817,0.0,1.0
2018-03-20,29.94,30.44,29.89,30.29,129198,10.9682800479943,11.1514510574799,10.9499629470458,11.0964997546342,352670.437212929,0.0,1.0
2018-03-21,30.38,30.78,30.15,30.19,115355,11.1294705363416,11.2760073439301,11.0452118719783,11.0598655527371,314883.344050971,0.0,1.0
2018-03-22,30.41,30.57,30.13,30.35,66378,11.1404607969108,11.1990755199461,11.0378850315989,11.1184802757725,181191.33640861,0.0,1.0
2018-03-23,30.36,30.84,30.25,30.42,96817,11.1221436959622,11.2979878650683,11.0818460738754,11.1441242171005,264280.358207124,0.0,1.0
2018-03-26,30.5,30.54,30.24,30.52,61702,11.1734315786182,11.188085259377,11.0781826536857,11.1807584189976,168427.307829161,0.0,1.0
2018-03-27,30.74,30.99,30.46,30.67,82332,11.2613536631712,11.352939167914,11.1587778978593,11.2357097218432,224740.804320615,0.0,1.0
2018-03-28,31.2,31.41,30.64,30.75,134894,11.4298709918979,11.5068028158818,11.2247194612741,11.2650170833609,368218.749186526,0.0,1.0
2018-03-29,31.13,31.42,31.1,31.41,126654,11.4042270505699,11.5104662360716,11.3932367900008,11.5068028158818,345726.106865171,0.0,1.0
2018-04-02,30.88,31.36,30.76,31.1,93554,11.3126415458272,11.4884857149333,11.2686805035506,11.3932367900008,255373.381035451,0.0,1.0
2018-04-03,30.83,31.15,30.77,31.12,123664,11.2943244448786,11.4115538909494,11.2723439237404,11.4005636303802,337564.334954872,0.0,1.0
2018-04-04,30.56,30.89,30.3,30.89,272299,11.1954120997564,11.3163049660169,11.1001631748239,11.3163049660169,743291.748963941,0.0,1.0
2018-04-05,30.74,30.87,30.45,30.63,233672,11.2613536631712,11.3089781256375,11.1551144776696,11.2210560410844,637852.028703381,0.0,1.0
2018-04-06,30.27,30.8,30.22,30.8,111042,11.0891729142548,11.2833341843095,11.0708558133063,11.2833341843095,303110.192797086,0.0,1.0
2018-04-09,30.39,30.67,30.24,30.35,84305,11.1331339565313,11.2357097218432,11.0781826536857,11.1184802757725,230126.481905571,0.0,1.0
2018-04-10,30.94,30.97,30.4,30.4,116683,11.3346220669654,11.3456123275346,11.136797376721,11.136797376721,318508.371842569,0.0,1.0
2018-04-11,30.98,31.04,30.68,30.87,58979,11.3492757477243,11.3712562688625,11.239373142033,11.3089781256375,160994.363042626,0.0,1.0
2018-04-12,30.75,31.03,30.6,31.01,120768,11.2650170833609,11.3675928486728,11.2100657805153,11.3602660082934,329659.153867173,0.0,1.0
2018-04-13,30.87,31.0,30.75,30.83,68859,11.3089781256375,11.3566025881037,11.2650170833609,11.2943244448786,187963.696311436,0.0,1.0
2018-04-16,31.05,31.23,30.84,30.87,72174,11.3749196890523,11.440861252467,11.2979878650683,11.3089781256375,197012.617342418,0.0,1.0
2018-04-17,31.33,31.47,31.07,31.24,87825,11.4774954543642,11.5287833370201,11.3822465294317,11.4445246726568,239734.989304984,0.0,1.0
2018-04-18,31.06,31.41,31.0,31.39,79265,11.378583109242,11.5068028158818,11.3566025881037,11.4994759755024,216368.846310954,0.0,1.0
2018-04-19,30.83,31.11,30.7,31.07,61186,11.2943244448786,11.3969002101905,11.2466999824124,11.3822465294317,167018.787994475,0.0,1.0
2018-04-20,30.62,30.99,30.56,30.65,68511,11.2173926208947,11.352939167914,11.1954120997564,11.2283828814638,187013.764329904,0.0,1.0
2018-04-23,30.44,30.74,30.34,30.74,72494,11.1514510574799,11.2613536631712,11.1148168555828,11.2613536631712,197886.118015093,0.0,1.0
2018-04-24,30.29,30.55,30.13,30.55,74909,11.0964997546342,11.1917486795667,11.0378850315989,11.1917486795667,204478.31840418,0.0,1.0
2018-04-25,29.88,30.21,29.74,30.21,95342,10.9462995268561,11.0671923931165,10.8950116442001,11.0671923931165,260254.066044017,0.0,1.0
2018-04-26,29.93,30.09,29.81,30.08,169458,10.9646166278046,11.02323135084,10.9206555855281,11.0195679306503,462567.740593728,0.0,1.0
2018-04-27,30.17,30.18,29.92,29.94,50606,11.0525387123577,11.0562021325474,10.9609532076149,10.9682800479943,138138.672004191,0.0,1.0
2018-04-30,30.33,30.47,30.01,30.2,249402,11.1111534353931,11.162441318049,10.9939239893223,11.0635289729268,680790.04614451,0.0,1.0
2018-05-01,30.37,30.54,30.15,30.54,52203,11.1258071161519,11.188085259377,11.0452118719783,11.188085259377,142497.986298755,0.0,1.0
2018-05-02,30.63,30.76,30.33,30.41,90089,11.2210560410844,11.2686805035506,11.1111534353931,11.1404607969108,245915.006564153,0.0,1.0
2018-05-03,30.71,30.98,30.61,30.73,64897,11.2503634026021,11.3492757477243,11.213729200705,11.2576902429815,177148.666107891,0.0,1.0
2018-05-04,30.75,30.91,30.7,30.78,71190,11.2650170833609,11.3236318063963,11.2466999824124,11.2760073439301,194326.602773947,0.0,1.0
2018-05-07,30.78,30.99,30.67,30.99,89990,11.2760073439301,11.352939167914,11.2357097218432,11.352939167914,245644.767293544,0.0,1.0
2018-05-08,30.49,30.78,30.21,30.78,93026,11.1697681584284,11.2760073439301,11.0671923931165,11.2760073439301,253932.10492554,0.0,1.0
2018-05-09,30.82,30.89,30.38,30.67,84533,11.2906610246889,11.3163049660169,11.1294705363416,11.2357097218432,230748.851134851,0.0,1.0
2018-05-10,31.26,31.34,30.97,30.97,61760,11.4518515130362,11.4811588745539,11.3456123275346,11.3456123275346,168585.629826084,0.0,1.0
2018-05-11,31.27,31.49,31.19,31.39,76607,11.4555149332259,11.5361101773995,11.4262075717082,11.4994759755024,209113.331348556,0.0,1.0
2018-05-14,31.17,31.43,31.07,31.43,126646,11.4188807313288,11.5141296562613,11.3822465294317,11.5141296562613,345704.269348352,0.0,1.0
2018-05-15,31.08,31.2,30.77,31.02,103482,11.3859099496214,11.4298709918979,11.2723439237404,11.3639294284831,282473.739405162,0.0,1.0
2018-05-16,31.25,31.27,31.04,31.04,92032,11.4481880928465,11.4555149332259,11.3712562688625,11.3712562688625,251218.793461045,0.0,1.0
2018-05-17,31.31,31.31,31.14,31.3,105676,11.4701686139847,11.4701686139847,11.4078904707597,11.466505193795,288462.678392185,0.0,1.0
2018-05-18,31.45,31.49,31.12,31.29,108146,11.5214564966407,11.5361101773995,11.4005636303802,11.4628417736053,295205.011709386,0.0,1.0
2018-05-21,31.77,31.84,31.4,31.5,53693,11.6386859427114,11.6643298840394,11.5031393956921,11.5397735975892,146565.223805893,0.0,1.0
2018-05-22,31.33,31.85,31.12,31.7,81159,11.4774954543642,11.6679933042291,11.4005636303802,11.6130420013835,221538.878417343,0.0,1.0
2018-05-23,31.69,31.77,31.17,31.3,54989,11.6093785811938,11.6386859427114,11.4188807313288,11.466505193795,150102.901530222,0.0,1.0
2018-05-24,31.69,31.7607,31.46,31.5,57077,11.6093785811938,11.635278961935,11.5251199168304,11.5397735975892,155802.49341942,0.0,1.0
2018-05-25,31.61,31.84,31.5,31.66,61055,11.5800712196761,11.6643298840394,11.5397735975892,11.5983883206246,166661.198656599,0.0,1.0
2018-05-29,31.84,31.87,31.43,31.5,125035,11.6643298840394,11.6753201446085,11.5141296562613,11.5397735975892,341306.73939936,0.0,1.0
2018-05-30,31.31,31.45,31.211,31.4,101379,11.6496762032806,11.701766738843,11.6128407531329,11.6831629761421,272469.074213937,0.49,1.0
2018-05-31,30.92,31.18,30.88,31.1,83094,11.5045668542138,11.6013064202583,11.4896838440531,11.5715403999369,223325.789884819,0.0,1.0
2018-06-01,30.9,31.06,30.69,31.06,81329,11.4971253491335,11.5566573897763,11.4189895457899,11.5566573897763,218582.125851955,0.0,1.0
2018-06-04,31.16,31.23,31.0,31.0,78091,11.593864915178,11.6199101829592,11.5343328745352,11.5343328745352,209879.585263621,0.0,1.0
2018-06-05,31.03,31.27,30.9,31.27,88545,11.5454951321557,11.6347931931199,11.4971253491335,11.6347931931199,237976.052005575,0.0,1.0
2018-06-06,30.76,31.25,30.63,31.17,74400,11.4450348135711,11.6273516880395,11.3966650305488,11.5975856677182,199959.549033991,0.0,1.0
2018-06-07,30.58,30.89,30.43,30.89,81779,11.378061267848,11.4934045965933,11.3222499797454,11.4934045965933,219791.558608208,0.0,1.0
2018-06-08,30.88,30.96,30.61,30.74,182903,11.4896838440531,11.5194498643745,11.3892235254685,11.4375933084907,491575.287593605,0.0,1.0
2018-06-11,30.72,30.93,30.69,30.85,142874,11.4301518034104,11.508287606754,11.4189895457899,11.4785215864326,383992.21248229,0.0,1.0
2018-06-12,30.36,30.88,30.31,30.85,121801,11.2962047119642,11.4896838440531,11.2776009492633,11.4785215864326,327355.82032109,0.0,1.0
2018-06-13,30.43,30.75,30.26,30.72,101268,11.3222499797454,11.4413140610309,11.2589971865624,11.4301518034104,272170.747467395,0.0,1.0
2018-06-14,30.5,30.66,30.37,30.66,82309,11.3482952475266,11.4078272881693,11.2999254645043,11.4078272881693,221216.001632241,0.0,1.0
2018-06-15,30.2,30.54,30.19,30.36,131208,11.2366726713214,11.3631782576873,11.2329519187812,11.2962047119642,352638.340183493,0.0,1.0
2018-06-18,30.25,30.33,30.03,30.33,99605,11.2552764340223,11.2850424543436,11.1734198781385,11.2850424543436,267701.221525949,0.0,1.0
2018-06-19,30.08,30.37,30.0,30.37,129237,11.1920236408393,11.2999254645043,11.162257620518,11.2999254645043,347341.024711102,0.0,1.0
2018-06-20,29.81,30.02,29.76,29.99,140195,11.0915633222547,11.1696991255983,11.0729595595538,11.1585368679778,376792.056140058,0.0,1.0
2018-06-21,29.86,29.87,29.57,29.83,184087,11.1101670849555,11.1138878374957,11.0022652612905,11.099004827335,494757.439556726,0.0,1.0
2018-06-22,29.86,30.08,29.79,29.86,165488,11.1101670849555,11.1920236408393,11.0841218171743,11.1101670849555,444770.239926576,0.0,1.0
2018-06-25,30.0,30.12,29.81,29.9,183439,11.162257620518,11.206906651,11.0915633222547,11.1250500951162,493015.856387717,0.0,1.0
2018-06-26,29.98,30.04,29.73,30.0,175920,11.1548161154376,11.1771406306786,11.0617973019333,11.162257620518,472807.578844889,0.0,1.0
2018-06-27,29.85,30.11,29.81,29.91,102773,11.1064463324154,11.2031858984599,11.0915633222547,11.1287708476564,276215.628129977,0.0,1.0
2018-06-28,29.82,30.13,29.72,29.91,151039,11.0952840747948,11.2106274035402,11.0580765493931,11.1287708476564,405936.697937434,0.0,1.0
2018-06-29,30.05,30.33,29.89,29.95,136508,11.1808613832188,11.2850424543436,11.1213293425761,11.1436538578171,366882.770423818,0.0,1.0
2018-07-02,30.39,30.44,30.05,30.21,86543,11.3073669695847,11.3259707322855,11.1808613832188,11.2403934238616,232595.420054418,0.0,1.0
2018-07-03,30.35,30.52,30.29,30.52,70646,11.292483959424,11.3557367526069,11.270159444183,11.3557367526069,189870.192218486,0.0,1.0
2018-07-05,30.58,30.7,30.35,30.69,75682,11.378061267848,11.42271029833,11.292483959424,11.4189895457899,203405.088575141,0.0,1.0
2018-07-06,30.65,30.74,30.52,30.6,95827,11.4041065356292,11.4375933084907,11.3557367526069,11.3855027729283,257547.36163011,0.0,1.0
2018-07-09,30.59,30.93,30.53,30.79,102428,11.3817820203881,11.508287606754,11.3594575051471,11.4561970711916,275288.396350184,0.0,1.0
2018-07-10,30.43,30.69,30.41,30.69,100896,11.3222499797454,11.4189895457899,11.314808474665,11.4189895457899,271170.949722225,0.0,1.0
2018-07-11,30.18,30.42,30.01,30.42,95491,11.2292311662411,11.3185292272052,11.1659783730581,11.3185292272052,256644.318505441,0.0,1.0
2018-07-12,30.42,30.49,30.2,30.25,108112,11.3185292272052,11.3445744949864,11.2366726713214,11.2552764340223,290564.875875845,0.0,1.0
2018-07-13,30.55,30.6,30.35,30.49,76334,11.3668990102274,11.3855027729283,11.292483959424,11.3445744949864,205157.422257537,0.0,1.0
2018-07-16,30.62,30.7,30.47,30.68,95106,11.3929442780087,11.42271029833,11.3371329899061,11.4152687932497,255609.581591756,0.0,1.0
2018-07-17,30.36,30.57,30.35,30.43,76406,11.2962047119642,11.3743405153078,11.292483959424,11.3222499797454,205350.931498536,0.0,1.0
2018-07-18,30.39,30.42,30.2,30.31,98669,11.3073669695847,11.3185292272052,11.2366726713214,11.2776009492633,265185.601392941,0.0,1.0
2018-07-19,30.26,30.37,30.21,30.37,91756,11.2589971865624,11.2999254645043,11.2403934238616,11.2999254645043,246606.026628534,0.0,1.0
2018-07-20,30.61,30.67,30.42,30.42,88722,11.3892235254685,11.4115480407095,11.3185292272052,11.3185292272052,238451.762223034,0.0,1.0
2018-07-23,30.51,30.75,30.43,30.75,60753,11.3520160000668,11.4413140610309,11.3222499797454,11.4413140610309,163281.484979328,0.0,1.0
2018-07-24,30.25,30.47,30.2,30.42,102343,11.2552764340223,11.3371329899061,11.2366726713214,11.3185292272052,275059.947940668,0.0,1.0
2018-07-25,30.41,30.47,30.18,30.46,89113,11.314808474665,11.3371329899061,11.2292311662411,11.3334122373659,239502.624906802,0.0,1.0
2018-07-26,30.54,30.61,30.2,30.42,113413,11.3631782576873,11.3892235254685,11.2366726713214,11.3185292272052,304811.993744516,0.0,1.0
2018-07-27,30.24,30.75,30.0,30.75,103786,11.2515556814821,11.4413140610309,11.162257620518,11.4413140610309,278938.195645723,0.0,1.0
2018-07-30,30.2,30.48,30.03,30.48,85809,11.2366726713214,11.3408537424462,11.1734198781385,11.3408537424462,230622.70084755,0.0,1.0
2018-07-31,30.36,30.54,30.05,30.15,90884,11.2962047119642,11.3631782576873,11.1808613832188,11.2180689086205,244262.414709747,0.0,1.0
2018-08-01,30.55,30.61,30.17,30.49,104769,11.3668990102274,11.3892235254685,11.2255104137009,11.3445744949864,281580.134311052,0.0,1.0
2018-08-02,30.42,30.61,30.34,30.5,83317,11.3185292272052,11.3892235254685,11.2887632068838,11.3482952475266,223925.131006251,0.0,1.0
2018-08-03,30.32,30.48,30.25,30.48,95982,11.2813217018035,11.3408537424462,11.2552764340223,11.3408537424462,257963.944023931,0.0,1.0
2018-08-06,30.41,30.8,30.26,30.8,87358,11.314808474665,11.4599178237318,11.2589971865624,11.4599178237318,234785.837157412,0.0,1.0
2018-08-07,30.57,30.8,30.17,30.8,378429,11.3743405153078,11.4599178237318,11.2255104137009,11.4599178237318,1017076.5078143,0.0,1.0
2018-08-08,30.97,31.12,30.6,30.75,288599,11.5231706169147,11.5789819050173,11.3855027729283,11.4413140610309,775646.853382537,0.0,1.0
2018-08-09,31.11,31.37,30.93,31.05,182077,11.5752611524771,11.6720007185216,11.508287606754,11.5529366372361,489355.306578791,0.0,1.0
2018-08-10,31.07,31.14,30.94,31.0,125468,11.5603781423164,11.5864234100976,11.5120083592942,11.5343328745352,337211.353470388,0.0,1.0
2018-08-13,31.04,31.3,30.83,31.28,191223,11.5492158846959,11.6459554507404,11.4710800813523,11.6385139456601,513936.355442566,0.0,1.0
2018-08-14,31.14,31.3099,30.92,31.11,147777,11.5864234100976,11.6496389957552,11.5045668542138,11.5752611524771,397169.654268766,0.0,1.0
2018-08-15,30.67,31.26,30.51,31.26,242180,11.4115480407095,11.6310724405797,11.3520160000668,11.6310724405797,650889.83313242,0.0,1.0
2018-08-16,30.85,31.09,30.62,30.77,132567,11.4785215864326,11.5678196473968,11.3929442780087,11.4487555661112,356290.827107381,0.0,1.0
2018-08-17,31.4,31.4,30.95,31.07,94711,11.6831629761421,11.6831629761421,11.5157291118344,11.5603781423164,254547.968394602,0.0,1.0
2018-08-20,31.48,31.6,31.31,31.47,112571,11.7129289964635,11.7575780269456,11.6496762032806,11.7092082439233,302549.010676148,0.0,1.0
2018-08-21,31.63,31.68,31.38,31.65,126169,11.7687402845661,11.787344047267,11.6757214710618,11.7761817896464,339095.380941796,0.0,1.0
2018-08-22,31.84,31.84,31.56,31.73,125219,11.8468760879097,11.8468760879097,11.7426950167849,11.8059478099678,336542.134011927,0.0,1.0
2018-08-23,31.73,31.91,31.6,31.73,108299,11.8059478099678,11.8729213556909,11.7575780269456,11.8059478099678,291067.462376777,0.0,1.0
2018-08-24,31.89,32.06,31.73,31.82,111237,11.8654798506106,11.9287326437935,11.8059478099678,11.8394345828294,298963.714460941,0.0,1.0
2018-08-27,31.81,32.05,31.68,32.05,158446,11.8357138302892,11.9250118912533,11.787344047267,11.9250118912533,425843.961105373,0.0,1.0
2018-08-28,31.93,32.0,31.77,31.92,105807,11.8803628607713,11.9064081285525,11.8208308201285,11.8766421082311,284369.892535476,0.0,1.0
2018-08-29,31.97,32.09,31.83,32.03,168437,11.895245870932,11.939894901414,11.8431553353695,11.917570386173,452696.055922557,0.0,1.0
2018-08-30,31.06,31.5,31.0,31.4,204287,11.7389742642447,11.9052701005701,11.7162975592912,11.8674755923144,540520.328026143,0.49,1.0
2018-08-31,30.77,31.13,30.57,30.98,169908,11.629370190303,11.7654304200238,11.5537811737914,11.7087386576401,449557.377093332,0.0,1.0
2018-09-04,30.44,30.63,30.19,30.52,149420,11.5046483130589,11.5764578787449,11.4101620424194,11.5348839196635,395348.443188584,0.0,1.0
2018-09-05,30.71,30.77,30.28,30.5,137063,11.6066934853495,11.629370190303,11.4441770998496,11.5273250180124,362653.216897048,0.0,1.0
2018-09-06,30.86,30.91,30.46,30.78,86663,11.6633852477332,11.682282501861,11.51220721471,11.6331496411285,229300.509517147,0.0,1.0
2018-09-07,30.77,30.8,30.45,30.8,89429,11.629370190303,11.6407085427797,11.5084277638845,11.6407085427797,236619.033100734,0.0,1.0
2018-09-10,30.64,30.91,30.47,30.82,85406,11.5802373295704,11.682282501861,11.5159866655356,11.6482674444308,225974.629493805,0.0,1.0
2018-09-11,30.62,30.65,30.391,30.65,75460,11.5726784279193,11.584016780396,11.4861290040136,11.584016780396,199658.636882683,0.0,1.0
2018-09-12,30.89,30.96,30.59,30.59,88820,11.6747236002099,11.7011797559889,11.5613400754426,11.5613400754426,235007.687886561,0.0,1.0
2018-09-13,31.05,31.1,30.8,30.96,76942,11.7351948134191,11.754092067547,11.6407085427797,11.7011797559889,203579.841492545,0.0,1.0
2018-09-14,30.99,31.2,30.82,31.2,67207,11.7125181084657,11.7918865758028,11.6482674444308,11.7918865758028,177822.131049224,0.0,1.0
2018-09-17,31.26,31.3,30.94,31.14,200187,11.8145632807563,11.8296810840586,11.6936208543378,11.7692098708493,529672.191116269,0.0,1.0
2018-09-18,31.49,31.65,31.32,31.43,138408,11.9014906497446,11.9619618629538,11.8372399857097,11.8788139447911,366211.934980895,0.0,1.0
2018-09-19,31.48,31.55,31.25,31.5,118846,11.897711198919,11.924167354698,11.8107838299307,11.9052701005701,314453.092485547,0.0,1.0
2018-09-20,31.44,31.56,31.2,31.51,96460,11.8825933956167,11.9279468055236,11.7918865758028,11.9090495513957,255222.264957641,0.0,1.0
2018-09-21,31.05,31.64,31.0,31.64,297532,11.7351948134191,11.9581824121282,11.7162975592912,11.9581824121282,787236.066114216,0.0,1.0
2018-09-24,30.24,31.18,30.2,31.05,186088,11.4290592965473,11.7843276741516,11.413941493245,11.7351948134191,492367.829581565,0.0,1.0
2018-09-25,30.29,30.32,30.12,30.23,85520,11.4479565506752,11.459294903152,11.3837058866404,11.4252798457218,226276.26061764,0.0,1.0
2018-09-26,30.11,30.53,30.1,30.4,161624,11.3799264358148,11.5386633704891,11.3761469849892,11.4895305097566,427638.848761289,0.0,1.0
2018-09-27,30.19,30.34,30.06,30.12,120522,11.4101620424194,11.4668538048031,11.3610291816869,11.3837058866404,318887.59918334,0.0,1.0
2018-09-28,30.24,30.31,30.04,30.25,208441,11.4290592965473,11.4555154523264,11.3534702800358,11.4328387473729,551511.342836781,0.0,1.0
2018-10-01,30.64,30.85,30.33,30.33,184179,11.5802373295704,11.6596057969076,11.4630743539775,11.4630743539775,487316.831200847,0.0,1.0
2018-10-02,30.69,30.74,30.39,30.63,77732,11.5991345836983,11.6180318378262,11.485751058931,11.5764578787449,205670.092262984,0.0,1.0
2018-10-03,30.43,30.77,30.31,30.77,111900,11.5008688622333,11.629370190303,11.4555154523264,11.629370190303,296074.761027992,0.0,1.0
2018-10-04,29.88,30.42,29.75,30.42,214072,11.2929990668265,11.4970894114077,11.243866206094,11.4970894114077,566410.332822024,0.0,1.0
2018-10-05,29.91,30.01,29.73,29.98,138828,11.3043374193033,11.342131927559,11.2363073044429,11.3307935750823,367323.207542394,0.0,1.0
2018-10-08,30.03,30.14,29.95,30.0,54453,11.3496908292102,11.3912647882916,11.3194552226056,11.3383524767335,144076.487598367,0.0,1.0
2018-10-09,29.78,30.02,29.6,29.96,110388,11.2552045585708,11.3459113783846,11.1871744437104,11.3232346734312,292074.179806594,0.0,1.0
2018-10-10,29.32,29.79,29.27,29.71,193537,11.0813498205942,11.2589840093963,11.0624525664663,11.2287484027917,512077.042225865,0.0,1.0
2018-10-11,29.01,29.28,28.87,29.12,279308,10.9641868450013,11.0662320172919,10.9112745334432,11.0057608040826,739017.420493352,0.0,1.0
2018-10-12,29.28,29.29,28.95,29.29,160513,11.0662320172919,11.0700114681174,10.9415101400478,11.0700114681174,424699.268247416,0.0,1.0
2018-10-15,29.31,29.67,29.14,29.31,79955,11.0775703697686,11.2136305994894,11.0133197057338,11.0775703697686,211551.899177776,0.0,1.0
2018-10-16,29.5,29.74,29.37,29.37,88709,11.1493799354546,11.2400867552684,11.1002470747221,11.1002470747221,234713.994423879,0.0,1.0
2018-10-17,29.33,29.53,29.23,29.43,112521,11.0851292714197,11.1607182879313,11.047334763164,11.1229237796755,297717.856886781,0.0,1.0
2018-10-18,29.04,29.39,28.97,29.24,161981,10.975525197478,11.1078059763732,10.9490690416989,11.0511142139895,428583.430438562,0.0,1.0
2018-10-19,29.04,29.27,29.0,29.09,101923,10.975525197478,11.0624525664663,10.9604073941757,10.9944224516059,269676.745918284,0.0,1.0
2018-10-22,29.21,29.35,28.86,29.05,161311,11.0397758615128,11.0926881730709,10.9074950826176,10.9793046483036,426810.686114267,0.0,1.0
2018-10-23,28.98,29.15,28.85,28.91,131502,10.9528484925245,11.0170991565593,10.903715631792,10.9263923367455,347939.439005389,0.0,1.0
2018-10-24,28.95,29.39,28.88,29.04,153100,10.9415101400478,11.1078059763732,10.9150539842687,10.975525197478,405085.307536957,0.0,1.0
2018-10-25,28.74,29.13,28.7,28.95,171813,10.8621416727107,11.0095402549082,10.8470238694083,10.9415101400478,454597.791925846,0.0,1.0
2018-10-26,28.54,28.75,28.35,28.62,171982,10.7865526561991,10.8659211235362,10.7147430905131,10.8167882628037,455044.946837499,0.0,1.0
2018-10-29,28.15,28.85,28.03,28.53,160174,10.6391540740016,10.903715631792,10.5938006640946,10.7827732053735,423802.312537064,0.0,1.0
2018-10-30,27.97,28.26,27.78,28.0,157946,10.5711239591412,10.6807280330829,10.4993143934552,10.5824623116179,417907.276187016,0.0,1.0
2018-10-31,27.25,28.16,26.08,28.16,553520,10.2990034996996,10.6429335248271,9.85680775310696,10.6429335248271,1464551.40057385,0.0,1.0
2018-11-01,27.42,27.96,27.15,27.34,208800,10.3632541637344,10.5673445083156,10.2612089914438,10.3330185571298,552461.216288156,0.0,1.0
2018-11-02,27.55,27.65,27.08,27.45,167384,10.4123870244669,10.4501815327227,10.2347528356647,10.3745925162111,442879.158176134,0.0,1.0
2018-11-05,28.05,28.08,27.75,27.75,179518,10.6013595657458,10.6126979182225,10.4879760409785,10.4879760409785,474984.351655255,0.0,1.0
2018-11-06,28.36,28.45,27.96,27.96,154691,10.7185225413387,10.7525375987689,10.5673445083156,10.5673445083156,409294.913835399,0.0,1.0
2018-11-07,28.63,28.86,28.42,28.7,134046,10.8205677136293,10.9074950826176,10.7411992462922,10.8470238694083,354670.575663612,0.0,1.0
2018-11-08,28.43,28.78,28.25,28.63,119593,10.7449786971177,10.877259476013,10.6769485822573,10.8205677136293,316429.570112786,0.0,1.0
2018-11-09,28.47,28.55,28.17,28.3,105489,10.7600965004201,10.7903321070247,10.6467129756527,10.6958458363852,279111.979142821,0.0,1.0
2018-11-12,28.63,28.79,28.47,28.55,97551,10.8205677136293,10.8810389268385,10.7600965004201,10.7903321070247,258108.927730488,0.0,1.0
2018-11-13,28.22,28.74,28.1,28.74,141333,10.6656102297806,10.8621416727107,10.6202568198737,10.8621416727107,373951.154605623,0.0,1.0
2018-11-14,27.85,28.33,27.82,28.3,238152,10.5257705492342,10.707184188862,10.5144321967575,10.6958458363852,630123.293014643,0.0,1.0
2018-11-15,27.58,27.85,27.53,27.77,186686,10.4237253769436,10.5257705492342,10.4048281228157,10.4955349426296,493950.070038176,0.0,1.0
2018-11-16,27.7,27.82,27.58,27.58,107587,10.4690787868506,10.5144321967575,10.4237253769436,10.4237253769436,284663.050176215,0.0,1.0
2018-11-19,27.89,28.05,27.7,27.7,121254,10.5408883525365,10.6013595657458,10.4690787868506,10.4690787868506,320824.38850481,0.0,1.0
2018-11-20,27.47,27.91,27.4,27.82,229599,10.3821514178623,10.5484472541877,10.3556952620832,10.5144321967575,607493.021065824,0.0,1.0
2018-11-21,28.08,28.13,27.44,27.44,118748,10.6126979182225,10.6315951723504,10.3708130653855,10.3708130653855,314193.795554531,0.0,1.0
2018-11-23,28.43,28.48,28.048,28.17,99204,10.7449786971177,10.7638759512456,10.6006036755807,10.6467129756527,262482.579026104,0.0,1.0
2018-11-26,28.53,28.95,28.27,28.89,199417,10.7827732053735,10.9415101400478,10.6845074839085,10.9188334350943,527634.858086856,0.0,1.0
2018-11-27,28.54,28.61,28.4,28.46,136539,10.7865526561991,10.8130088119781,10.733640344641,10.7563170495945,361266.772082225,0.0,1.0
2018-11-28,28.9,28.9,28.35,28.63,219728,10.9226128859199,10.9226128859199,10.7147430905131,10.8205677136293,581375.469983544,0.0,1.0
2018-11-29,28.55,28.69,28.33,28.68,136768,10.975525197478,11.0293456362747,10.890950222226,11.0255013192178,355766.701797308,0.49,1.0
2018-11-30,28.62,28.64,28.28,28.5,103830,11.0024354168764,11.0101240509902,10.8717286369414,10.9563036121934,270086.98414552,0.0,1.0
2018-12-03,28.63,28.95,28.49,28.95,147725,11.0062797339333,11.1292978797544,10.9524592951365,11.1292978797544,384268.513270701,0.0,1.0
2018-12-04,28.59,29.03,28.38,28.7,259120,10.9909024657056,11.1600524162097,10.9101718075105,11.0331899533316,674033.895134234,0.0,1.0
2018-12-06,27.92,27.98,27.34,27.91,365499,10.7333332228927,10.7563991252341,10.5103628335919,10.7294889058358,950751.445807602,0.0,1.0
2018-12-07,27.62,28.18,27.58,28.02,168444,10.6180037111854,10.8332854663723,10.6026264429577,10.7717763934618,438163.651713454,0.0,1.0
2018-12-10,27.17,27.73,27.11,27.55,216251,10.4450094436244,10.6602911988114,10.421943541283,10.591093491787,562521.240570674,0.0,1.0
2018-12-11,27.06,27.44,27.03,27.28,134375,10.4027219559984,10.548806004161,10.3911890048277,10.4872969312504,349541.929062452,0.0,1.0
2018-12-12,27.0,27.42,26.98,27.13,281191,10.3796560536569,10.5411173700472,10.3719674195431,10.4296321753968,731445.913116281,0.0,1.0
2018-12-13,27.03,27.17,26.87,27.0,157388,10.3911890048277,10.4450094436244,10.3296799319171,10.3796560536569,409404.317256044,0.0,1.0
2018-12-14,27.23,27.35,26.81,26.98,155994,10.4680753459659,10.5142071506488,10.3066140295757,10.3719674195431,405778.185541715,0.0,1.0
2018-12-17,26.37,27.25,26.27,27.1,239623,10.1374640790716,10.4757639800797,10.0990209085025,10.418099224226,623317.47473661,0.0,1.0
2018-12-18,26.07,26.38,25.96,26.31,380513,10.0221345673643,10.1413083961285,9.97984707973831,10.1143981767302,989806.497141141,0.0,1.0
2018-12-19,25.85,26.23,25.77,26.09,244256,9.9375595921123,10.0836436402749,9.90680505565702,10.0298232014781,635369.030140116,0.0,1.0
2018-12-20,25.61,25.96,25.5,25.5,338683,9.84529598274646,9.97984707973831,9.80300849512045,9.80300849512045,880996.533288619,0.0,1.0
2018-12-21,25.17,25.7,25.14,25.51,227775,9.67614603224242,9.87989483625865,9.66461308107169,9.80685281217736,592497.956407069,0.0,1.0
2018-12-24,24.6,25.21,24.51,25.21,199535,9.45701995999855,9.69152330047006,9.42242110648636,9.69152330047006,519038.87490587,0.0,1.0
2018-12-26,25.37,25.39,24.63,24.73,195422,9.75303237338062,9.76072100749444,9.46855291116928,9.50699608173838,508339.965479013,0.0,1.0
2018-12-27,25.26,25.47,24.56,25.46,271712,9.71074488575461,9.79147554394972,9.44164269177091,9.78763122689281,706788.737707288,0.0,1.0
2018-12-28,25.55,25.8264,25.31,25.4,269089,9.822230080405,9.92848700385799,9.72996647103916,9.76456532455135,699965.679251989,0.0,1.0
2018-12-31,25.9,26.29,25.76,25.99,443460,9.95678117739685,10.1067095426163,9.90296073860011,9.99138003090903,1153546.893857,0.0,1.0
2019-01-02,26.32,26.56,25.9,25.9,406884,10.1182424937871,10.2105061031529,9.95678117739685,9.95678117739685,1058403.85685318,0.0,1.0
2019-01-03,26.86,27.02,26.33,26.46,260999,10.3258356148602,10.3873446877708,10.122086810844,10.1720629325838,678921.629346015,0.0,1.0
2019-01-04,27.72,27.72,26.96,27.22,243123,10.6564468817545,10.6564468817545,10.3642787854293,10.464231028909,632421.822656373,0.0,1.0
2019-01-07,27.96,28.28,27.7,27.87,207250,10.7487104911203,10.8717286369414,10.6487582476406,10.7141116376081,539107.458963297,0.0,1.0
2019-01-08,28.13,28.38,27.79,28.38,212369,10.8140638810878,10.9101718075105,10.6833571011528,10.9101718075105,552423.21810652,0.0,1.0
2019-01-09,28.53,28.53,28.0,28.38,142130,10.9678365633642,10.9678365633642,10.7640877593479,10.9101718075105,369714.56281039,0.0,1.0
2019-01-10,28.49,28.57,28.26,28.55,145950,10.9524592951365,10.9832138315918,10.8640400028276,10.975525197478,379651.308254251,0.0,1.0
2019-01-11,28.34,28.52,28.23,28.5,164927,10.8947945392829,10.9639922463073,10.8525070516569,10.9563036121934,429015.082675221,0.0,1.0
2019-01-14,28.02,28.41,27.98,28.41,150263,10.7717763934618,10.9217047586813,10.7563991252341,10.9217047586813,390870.466133663,0.0,1.0
2019-01-15,28.22,28.23,27.71,28.22,154611,10.8486627346,10.8525070516569,10.6526025646976,10.8486627346,402180.667492275,0.0,1.0
2019-01-16,28.18,28.4,27.92,28.29,172939,10.8332854663723,10.9178604416243,10.7333332228927,10.8755729539983,449856.235684699,0.0,1.0
2019-01-17,28.3,28.38,28.09,28.15,142486,10.8794172710552,10.9101718075105,10.7986866128601,10.8217525152016,370640.605055945,0.0,1.0
2019-01-18,28.51,28.59,28.16,28.31,164557,10.9601479292504,10.9909024657056,10.8255968322585,10.8832615881122,428052.623037987,0.0,1.0
2019-01-22,28.46,28.51,28.2701,28.5,161128,10.9409263439658,10.9601479292504,10.8679227630551,10.9563036121934,419132.963318881,0.0,1.0
2019-01-23,28.54,28.56,28.12,28.47,101760,10.9716808804211,10.9793695145349,10.8102195640309,10.9447706610227,264702.412661544,0.0,1.0
2019-01-24,28.65,28.72,28.43,28.55,126971,11.0139683680471,11.0408785874455,10.9293933927951,10.975525197478,330282.331348751,0.0,1.0
2019-01-25,29.11,29.11,28.7,28.84,135385,11.1908069526649,11.1908069526649,11.0331899533316,11.0870103921284,352169.183747871,0.0,1.0
2019-01-28,29.04,29.17,28.87,29.15,196163,11.1638967332666,11.2138728550064,11.0985433432991,11.2061842208926,510267.48599574,0.0,1.0
2019-01-29,29.05,29.12,28.81,29.04,175433,11.1677410503235,11.1946512697219,11.0754774409577,11.1638967332666,456343.733888097,0.0,1.0
2019-01-30,29.07,29.24,28.94,29.24,169924,11.1754296844373,11.2407830744048,11.1254535626975,11.2407830744048,442013.490262386,0.0,1.0
2019-01-31,28.84,29.08,28.77,29.08,187664,11.0870103921284,11.1792740014942,11.06010017273,11.1792740014942,488159.528004285,0.0,1.0
2019-02-01,28.99,29.09,28.84,28.84,144972,11.144675147982,11.1831183185511,11.0870103921284,11.0870103921284,377107.293321242,0.0,1.0
2019-02-04,28.93,29.05,28.85,29.0,131521,11.1216092456406,11.1677410503235,11.0908547091853,11.1485194650389,342117.983644447,0.0,1.0
2019-02-05,28.85,29.06,28.8,28.96,157952,11.0908547091853,11.1715853673804,11.0716331239007,11.1331421968113,410871.417892259,0.0,1.0
2019-02-06,28.59,28.85,28.55,28.85,188546,10.9909024657056,11.0908547091853,10.975525197478,11.0908547091853,490453.823680068,0.0,1.0
2019-02-07,28.33,28.73,28.12,28.63,250304,10.890950222226,11.0447229045024,10.8102195640309,11.0062797339333,651101.34334547,0.0,1.0
2019-02-08,29.29,29.47,28.78,29.04,356945,11.2600046596893,11.3292023667137,11.0639444897869,11.1638967332666,928500.419491699,0.0,1.0
2019-02-11,29.04,29.46,28.98,29.35,273990,11.1638967332666,11.3253580496568,11.1408308309251,11.2830705620308,712714.367581923,0.0,1.0
2019-02-12,29.03,29.28,28.92,29.28,520562,11.1600524162097,11.2561603426324,11.1177649285837,11.2561603426324,1354107.87480266,0.0,1.0
2019-02-13,28.95,29.24,28.91,29.24,303460,11.1292978797544,11.2407830744048,11.1139206115267,11.2407830744048,789372.977066355,0.0,1.0
2019-02-14,29.21,29.32,28.81,28.98,197894,11.229250123234,11.2715376108601,11.0754774409577,11.1408308309251,514770.236352633,0.0,1.0
2019-02-15,29.48,29.6,29.17,29.24,186576,11.3330466837706,11.3791784884535,11.2138728550064,11.2407830744048,485329.37642237,0.0,1.0
2019-02-19,29.92,30.13,29.65,29.95,338926,11.5021966342747,11.5829272924698,11.3984000737381,11.5137295854454,881628.635158474,0.0,1.0
2019-02-20,29.82,30.34,29.77,30.11,249326,11.4637534637056,11.6636579506649,11.444531878421,11.5752386583559,648557.328412461,0.0,1.0
2019-02-21,29.81,30.04,29.54,29.82,212468,11.4599091466486,11.5483284389576,11.3561125861121,11.4637534637056,552680.741090539,0.0,1.0
2019-02-22,30.01,30.08,29.81,30.08,176443,11.5367954877868,11.5637057071852,11.4599091466486,11.5637057071852,458970.988573517,0.0,1.0
2019-02-25,30.1,30.27,29.96,30.27,258712,11.571394341299,11.6367477312665,11.5175739025023,11.6367477312665,672972.588291016,0.0,1.0
2019-02-26,30.43,30.49,30.05,30.21,276660,11.6982568041771,11.7213227065185,11.5521727560145,11.613681828925,719659.684423572,0.0,1.0
2019-02-27,29.86,30.26,29.71,30.26,264904,11.6771130603641,11.8335378836777,11.6184537516214,11.8335378836777,677396.322114,0.515,1.0
2019-02-28,30.09,30.29,29.79,29.86,297414,11.7670573337694,11.8452697454262,11.6497387162842,11.6771130603641,760528.907623947,0.0,1.0
2019-03-01,29.97,30.12,29.85,30.09,251655,11.7201298867753,11.7787891955179,11.6732024397812,11.7670573337694,643516.788880498,0.0,1.0
2019-03-04,30.2,30.2,29.86,30.1,329961,11.8100741601807,11.8100741601807,11.6771130603641,11.7709679543523,843756.107273041,0.0,1.0
2019-03-05,30.19,30.45,30.03,30.22,147066,11.8061635395978,11.9078396747517,11.7435936102724,11.8178954013463,376068.188883588,0.0,1.0
2019-03-06,30.48,30.54,30.05,30.21,152237,11.9195715365002,11.9430352599973,11.751414851438,11.8139847807635,389291.154114961,0.0,1.0
2019-03-07,30.5,30.91,30.38,30.5,201500,11.9273927776659,12.0877282215624,11.8804653306718,11.9273927776659,515263.487550099,0.0,1.0
2019-03-08,30.76,30.76,30.42,30.51,147754,12.0290689128198,12.0290689128198,11.8961078130032,11.9313033982487,377827.500444056,0.0,1.0
2019-03-11,30.85,30.98,30.69,30.75,140494,12.0642644980653,12.1151025656423,12.0016945687399,12.0251582922369,359262.672058878,0.0,1.0
2019-03-12,30.93,30.97,30.77,30.85,142809,12.0955494627281,12.1111919450594,12.0329795334026,12.0642644980653,365182.448603186,0.0,1.0
2019-03-13,31.04,31.13,30.9,30.93,180493,12.1385662891393,12.1737618743849,12.0838176009796,12.0955494627281,461545.670761193,0.0,1.0
2019-03-14,31.22,31.32,30.99,31.0,164165,12.2089574596305,12.2480636654589,12.1190131862251,12.122923806808,419792.706866808,0.0,1.0
2019-03-15,31.35,31.56,31.22,31.28,151758,12.2597955272074,12.3419185594471,12.2089574596305,12.2324211831275,388066.284583762,0.0,1.0
2019-03-18,31.43,31.58,31.17,31.48,148995,12.2910804918701,12.3497398006128,12.1894043567163,12.3106335947843,381000.909814031,0.0,1.0
2019-03-19,31.37,31.62,31.34,31.45,151929,12.2676167683731,12.3653822829441,12.2558849066246,12.2989017330358,388503.555334983,0.0,1.0
2019-03-20,31.37,31.6,31.1,31.46,165253,12.2676167683731,12.3575610417784,12.1620300126364,12.3028123536187,422574.87398569,0.0,1.0
2019-03-21,31.41,31.52,31.3,31.37,103486,12.2832592507045,12.3262760771157,12.2402424242932,12.2676167683731,264628.075794588,0.0,1.0
2019-03-22,31.31,31.49,31.17,31.42,121600,12.244153044876,12.3145442153672,12.1894043567163,12.2871698712873,310948.089757282,0.0,1.0
2019-03-25,31.42,31.48,31.18,31.18,154124,12.2871698712873,12.3106335947843,12.1933149772991,12.1933149772991,394116.475211769,0.0,1.0
2019-03-26,31.61,31.77,31.41,31.41,114542,12.3614716623613,12.4240415916867,12.2832592507045,12.2832592507045,292899.803429099,0.0,1.0
2019-03-27,31.82,31.82,31.56,31.7,154526,12.443594694601,12.443594694601,12.3419185594471,12.3966672476069,395144.445047972,0.0,1.0
2019-03-28,31.52,31.85,31.34,31.79,113333,12.3262760771157,12.4553265563495,12.2558849066246,12.4318628328524,289808.222503799,0.0,1.0
2019-03-29,31.95,31.97,31.5,31.75,155924,12.4944327621779,12.5022540033436,12.31845483595,12.4162203505211,398719.325224623,0.0,1.0
2019-04-01,31.99,32.05,31.64,31.94,180964,12.5100752445093,12.5335389680063,12.3732035241098,12.490522141595,462750.08318122,0.0,1.0
2019-04-02,31.95,32.15,31.88,32.02,125648,12.4944327621779,12.5726451738347,12.467058418098,12.5218071062578,321299.388008411,0.0,1.0
2019-04-03,31.63,32.04,31.63,31.95,213588,12.369292903527,12.5296283474235,12.369292903527,12.4944327621779,546174.182525312,0.0,1.0
2019-04-04,31.46,31.7,31.4,31.7,149770,12.3028123536187,12.3966672476069,12.2793486301216,12.3966672476069,382982.692458452,0.0,1.0
2019-04-05,31.42,31.55,31.15,31.4,229209,12.2871698712873,12.3380079388642,12.1815831155506,12.2793486301216,586119.249220202,0.0,1.0
2019-04-08,32.0,32.06,31.48,31.49,168330,12.5139858650921,12.5374495885891,12.3106335947843,12.3145442153672,430443.190368775,0.0,1.0
2019-04-09,31.82,32.1,31.8,32.0,97028,12.443594694601,12.5530920709205,12.4357734534353,12.5139858650921,248114.072804024,0.0,1.0
2019-04-10,31.73,32.0,31.7,31.8,101911,12.4083991093554,12.5139858650921,12.3966672476069,12.4357734534353,260600.58203334,0.0,1.0
2019-04-11,31.45,31.68,31.32,31.68,131045,12.2989017330358,12.3888460064412,12.2480636654589,12.3888460064412,335100.266630287,0.0,1.0
2019-04-12,31.33,31.59,31.2,31.58,113375,12.2519742860417,12.3536504211956,12.2011362184648,12.3497398006128,289915.622337433,0.0,1.0
2019-04-15,31.47,31.64,31.35,31.62,192531,12.3067229742015,12.3732035241098,12.2597955272074,12.3653822829441,492328.508791604,0.0,1.0
2019-04-16,31.58,31.65,31.45,31.65,121831,12.3497398006128,12.3771141446926,12.2989017330358,12.3771141446926,311538.788842263,0.0,1.0
2019-04-17,31.53,31.72,31.47,31.72,91662,12.3301866976986,12.4044884887725,12.3067229742015,12.4044884887725,234392.465487926,0.0,1.0
2019-04-18,31.53,31.54,31.36,31.53,171527,12.3301866976986,12.3340973182814,12.2637061477903,12.3301866976986,438618.363419382,0.0,1.0
2019-04-22,31.69,31.79,31.53,31.69,146469,12.392756627024,12.4318628328524,12.3301866976986,12.392756627024,374541.576962658,0.0,1.0
2019-04-23,31.58,31.79,31.47,31.68,177835,12.3497398006128,12.4318628328524,12.3067229742015,12.3888460064412,454748.795575542,0.0,1.0
2019-04-24,31.35,31.6,31.13,31.58,176761,12.2597955272074,12.3575610417784,12.1737618743849,12.3497398006128,452002.428401207,0.0,1.0
2019-04-25,31.27,31.35,30.96,31.14,134641,12.2285105625447,12.2597955272074,12.1072813244766,12.1776724949677,344295.738100411,0.0,1.0
2019-04-26,31.39,31.4133,31.1592,31.38,98593,12.2754380095388,12.2845497554968,12.1851808864868,12.2715273889559,252115.995176312,0.0,1.0
2019-04-29,31.45,31.59,31.35,31.52,111098,12.2989017330358,12.3536504211956,12.2597955272074,12.3262760771157,284093.017071171,0.0,1.0
2019-04-30,31.52,31.62,31.36,31.58,139314,12.3262760771157,12.3653822829441,12.2637061477903,12.3497398006128,356245.248161561,0.0,1.0
2019-05-01,31.36,31.61,31.34,31.52,117524,12.2637061477903,12.3614716623613,12.2558849066246,12.3262760771157,300525.19161706,0.0,1.0
2019-05-02,31.43,31.97,31.34,31.73,394928,12.2910804918701,12.5022540033436,12.2558849066246,12.4083991093554,1009885.74993145,0.0,1.0
2019-05-03,31.2,31.64,31.08,31.64,153580,12.2011362184648,12.3732035241098,12.1542087714707,12.3732035241098,392725.391652329,0.0,1.0
2019-05-06,31.26,31.37,30.83,31.0,156337,12.2245999419618,12.2676167683731,12.0564432568997,12.122923806808,399775.423588686,0.0,1.0
2019-05-07,31.12,31.26,30.88,31.26,116501,12.1698512538021,12.2245999419618,12.0759963598139,12.2245999419618,297909.238526422,0.0,1.0
2019-05-08,30.92,31.31,30.92,31.09,101314,12.0916388421452,12.244153044876,12.0916388421452,12.1581193920535,259073.970112412,0.0,1.0
2019-05-09,30.92,31.1,30.7,30.88,115440,12.0916388421452,12.1620300126364,12.0056051893227,12.0759963598139,295196.114157735,0.0,1.0
2019-05-10,31.47,31.55,30.99,31.07,125001,12.3067229742015,12.3380079388642,12.1190131862251,12.1502981508879,319644.91914268,0.0,1.0
2019-05-13,31.53,31.54,31.26,31.45,162482,12.3301866976986,12.3340973182814,12.2245999419618,12.2989017330358,415489.042104789,0.0,1.0
2019-05-14,31.64,31.7,31.47,31.55,122645,12.3732035241098,12.3966672476069,12.3067229742015,12.3380079388642,313620.299903633,0.0,1.0
2019-05-15,31.76,31.89,31.6,31.7,132422,12.4201309711039,12.4709690386808,12.3575610417784,12.3966672476069,338621.446890121,0.0,1.0
2019-05-16,31.86,32.06,31.7,31.76,133873,12.4592371769323,12.5374495885891,12.3966672476069,12.4201309711039,342331.855428261,0.0,1.0
2019-05-17,31.99,32.09,31.74,31.92,106338,12.5100752445093,12.5491814503377,12.4123097299382,12.4827009004294,271921.035926066,0.0,1.0
2019-05-20,32.2,32.4,32.0,32.1,122306,12.5921982767489,12.6704106884057,12.5139858650921,12.5530920709205,312753.429817879,0.0,1.0
2019-05-21,32.31,32.47,32.2,32.42,221026,12.6352151031602,12.6977850324856,12.5921982767489,12.6782319295714,565194.181633985,0.0,1.0
2019-05-22,32.4,32.57,32.18,32.2,115899,12.6704106884057,12.736891238314,12.5843770355832,12.5921982767489,296369.840911013,0.0,1.0
2019-05-23,32.52,32.55,32.1,32.37,113172,12.7173381353998,12.7290699971484,12.5530920709205,12.6586788266572,289396.523141539,0.0,1.0
2019-05-24,32.61,32.79,32.52,32.69,120395,12.7525337206454,12.8229248911366,12.7173381353998,12.7838186853081,307866.737387565,0.0,1.0
2019-05-28,33.26,33.34,32.79,32.79,219814,13.0067240585301,13.0380090231928,12.8229248911366,12.8229248911366,562094.929291997,0.0,1.0
2019-05-29,33.02,33.26,32.75,33.26,170087,12.9128691645419,13.0067240585301,12.8072824088052,13.0067240585301,434936.083409101,0.0,1.0
2019-05-30,31.83,32.58,31.83,32.23,195212,12.6489022752001,12.9469442703745,12.6489022752001,12.8078580059598,491236.142458196,0.515,1.0
2019-05-31,32.19,32.24,31.51,31.66,131502,12.7919624328838,12.8118318992288,12.5217376905924,12.5813460896273,330914.775759368,0.0,1.0
2019-06-03,32.43,32.52,32.19,32.43,148950,12.8873358713396,12.9231009107605,12.7919624328838,12.8873358713396,374821.339974737,0.0,1.0
2019-06-04,32.71,32.82,32.43,32.43,128016,12.9986048828714,13.0423177088303,12.8873358713396,12.8873358713396,322142.522042335,0.0,1.0
2019-06-05,32.87,33.12,32.77,32.87,126692,13.0621871751752,13.1615345069,13.0224482424853,13.0621871751752,318810.776798116,0.0,1.0
2019-06-06,33.31,33.46,33.0,33.0,154890,13.2370384790109,13.2966468780457,13.1138477876721,13.1138477876721,389768.897943516,0.0,1.0
2019-06-07,33.74,33.85,33.37,33.5,130821,13.4079158895775,13.4516287155364,13.2608818386248,13.3125424511217,329201.091083149,0.0,1.0
2019-06-10,33.64,34.0,33.5,34.0,158928,13.3681769568876,13.5112371145713,13.3125424511217,13.5112371145713,399930.217653608,0.0,1.0
2019-06-11,33.63,33.96,33.44,33.88,163985,13.3642030636186,13.4953415414953,13.2886990915078,13.4635503953434,412655.773318276,0.0,1.0
2019-06-12,33.6,33.86,33.49,33.64,144894,13.3522813838116,13.4556026088054,13.3085685578527,13.3681769568876,364614.724634438,0.0,1.0
2019-06-13,33.45,33.78,33.31,33.54,136877,13.2926729847768,13.4238114626535,13.2370384790109,13.3284380241977,344440.554224383,0.0,1.0
2019-06-14,33.56,33.65,33.36,33.39,132722,13.3363858107357,13.3721508501566,13.2569079453558,13.2688296251628,333984.812917938,0.0,1.0
2019-06-17,33.86,33.89,33.6,33.6,155350,13.4556026088054,13.4675242886124,13.3522813838116,13.3522813838116,390926.452937733,0.0,1.0
2019-06-18,33.98,34.38,33.9,34.0,209487,13.5032893280333,13.662245058793,13.4714981818814,13.5112371145713,527158.093637379,0.0,1.0
2019-06-19,34.26,34.33,33.9,34.0,192198,13.6145583395651,13.642375592448,13.4714981818814,13.5112371145713,483651.640822183,0.0,1.0
2019-06-20,34.49,34.64,34.4,34.5,147855,13.7059578847519,13.7655662837867,13.670192845331,13.7099317780209,372065.855803723,0.0,1.0
2019-06-21,34.44,34.7,34.31,34.49,172687,13.6860884184069,13.7894096434007,13.63442780591,13.7059578847519,434553.69410015,0.0,1.0
2019-06-24,34.54,34.67,34.43,34.62,165632,13.7258273510968,13.7774879635937,13.6821145251379,13.7576184972488,416800.323482348,0.0,1.0
2019-06-25,34.54,34.71,34.43,34.59,124693,13.7258273510968,13.7933835366697,13.6821145251379,13.7456968174418,313780.44542108,0.0,1.0
2019-06-26,34.44,34.69,34.17,34.54,146097,13.6860884184069,13.7854357501317,13.5787933001441,13.7258273510968,367641.982586701,0.0,1.0
2019-06-27,34.56,34.59,33.99,34.34,132243,13.7337751376348,13.7456968174418,13.5072632213023,13.646349485717,332779.445869615,0.0,1.0
2019-06-28,34.59,34.77,34.43,34.73,96477,13.7456968174418,13.8172268962836,13.6821145251379,13.8013313232077,242777.028645469,0.0,1.0
2019-07-01,34.9,35.0,34.7,34.7,110162,13.8688875087805,13.9086264414704,13.7894096434007,13.7894096434007,277214.289723377,0.0,1.0
2019-07-02,35.38,35.54,34.7,34.97,257828,14.0596343856921,14.123216677996,13.7894096434007,13.8967047616635,648804.541409913,0.0,1.0
2019-07-03,35.99,36.13,35.57,35.57,133381,14.3020418751006,14.3576763808665,14.135138357803,14.135138357803,335643.136268347,0.0,1.0
2019-07-05,35.98,36.04,35.13,35.71,195890,14.2980679818316,14.3219113414456,13.9602870539673,14.1907728635688,492942.277862713,0.0,1.0
2019-07-08,35.91,36.11,35.73,36.0,143526,14.2702507289487,14.3497285943285,14.1987206501068,14.3060157683696,361172.256738596,0.0,1.0
2019-07-09,35.73,35.94,35.42,35.94,185679,14.1987206501068,14.2821724087556,14.0755299587681,14.2821724087556,467247.073415033,0.0,1.0
2019-07-10,35.98,36.25,35.59,35.9,185395,14.2980679818316,14.4053631000944,14.1430861443409,14.2662768356797,466532.4090273,0.0,1.0
2019-07-11,36.34,36.51,35.98,36.0,224553,14.4411281395153,14.5086843250882,14.2980679818316,14.3060157683696,565070.536121833,0.0,1.0
2019-07-12,35.93,36.38,35.69,36.34,345910,14.2781985154867,14.4570237125913,14.1828250770309,14.4411281395153,870456.191410948,0.0,1.0
2019-07-15,35.93,36.12,35.72,36.0,91803,14.2781985154867,14.3537024875975,14.1947467568378,14.3060157683696,231015.26333468,0.0,1.0
2019-07-16,35.93,36.11,35.79,36.0,95068,14.2781985154867,14.3497285943285,14.2225640097208,14.3060157683696,239231.387369709,0.0,1.0
2019-07-17,36.01,36.15,35.95,36.09,97694,14.3099896616386,14.3656241674045,14.2861463020246,14.3417808077905,245839.516532339,0.0,1.0
2019-07-18,36.13,36.24,35.8,36.0,93998,14.3576763808665,14.4013892068254,14.2265379029898,14.3060157683696,236538.813796208,0.0,1.0
2019-07-19,36.09,36.24,36.02,36.17,87560,14.3417808077905,14.4013892068254,14.3139635549076,14.3735719539425,220338.076724995,0.0,1.0
2019-07-22,36.16,36.49,36.01,36.25,150894,14.3695980606735,14.5007365385502,14.3099896616386,14.4053631000944,379713.268037245,0.0,1.0
2019-07-23,36.2,36.25,35.85,36.25,249613,14.3854936337494,14.4053631000944,14.2464073693347,14.4053631000944,628132.119067567,0.0,1.0
2019-07-24,36.44,36.47,35.94,36.11,178177,14.4808670722052,14.4927887520122,14.2821724087556,14.3497285943285,448368.861313721,0.0,1.0
2019-07-25,35.98,36.28,35.66,36.25,225711,14.2980679818316,14.4172847799014,14.1709033972239,14.4053631000944,567984.554998575,0.0,1.0
2019-07-26,35.89,36.14,35.81,36.0,80793,14.2623029424107,14.3616502741355,14.2305117962588,14.3060157683696,203309.436190526,0.0,1.0
2019-07-29,35.88,35.99,35.74,35.84,90501,14.2583290491417,14.3020418751006,14.2026945433758,14.2424334760657,227738.879416271,0.0,1.0
2019-07-30,35.86,36.01,35.7,35.92,82170,14.2503812626037,14.3099896616386,14.1867989702999,14.2742246222177,206774.551901471,0.0,1.0
2019-07-31,35.85,36.25,35.61,35.95,137008,14.2464073693347,14.4053631000944,14.1510339308789,14.2861463020246,344770.205755346,0.0,1.0
2019-08-01,36.07,36.47,35.75,36.0,181232,14.3338330212525,14.4927887520122,14.2066684366448,14.3060157683696,456056.536329652,0.0,1.0
2019-08-02,36.03,36.26,35.87,36.17,157619,14.3179374481766,14.4093369933634,14.2543551558727,14.3735719539425,396636.218767894,0.0,1.0
2019-08-05,35.93,36.19,35.72,35.88,115350,14.2781985154867,14.3815197404804,14.1947467568378,14.2583290491417,290269.496919004,0.0,1.0
2019-08-06,35.79,36.11,35.49,36.0,209208,14.2225640097208,14.3497285943285,14.103347211651,14.3060157683696,526456.011369147,0.0,1.0
2019-08-07,35.43,35.8,35.3,35.8,188617,14.0795038520371,14.2265379029898,14.0278432395402,14.2265379029898,474640.326834607,0.0,1.0
2019-08-08,35.83,35.96,35.5,35.76,139322,14.2384595827967,14.2901201952936,14.10732110492,14.2106423299138,350593.21066103,0.0,1.0
2019-08-09,35.95,36.09,35.76,35.85,96209,14.2861463020246,14.3417808077905,14.2106423299138,14.2464073693347,242102.627040144,0.0,1.0
2019-08-12,35.89,36.19,35.7,36.0,101509,14.2623029424107,14.3815197404804,14.1867989702999,14.3060157683696,255439.673712625,0.0,1.0
2019-08-13,35.79,36.05,35.7,35.82,166554,14.2225640097208,14.3258852347146,14.1867989702999,14.2344856895278,419120.466318578,0.0,1.0
2019-08-14,35.93,36.01,35.55,35.79,157118,14.2781985154867,14.3099896616386,14.127190571265,14.2225640097208,395375.490393759,0.0,1.0
2019-08-15,35.99,36.22,35.71,35.82,218275,14.3020418751006,14.3934414202874,14.1907728635688,14.2344856895278,549272.426874694,0.0,1.0
2019-08-16,36.29,36.6,35.83,35.83,129451,14.4212586731704,14.5444493645091,14.2384595827967,14.2384595827967,325753.590339506,0.0,1.0
2019-08-19,36.9,36.94,35.71,36.55,194684,14.6636661625788,14.6795617356548,14.1907728635688,14.5245798981641,489907.47063875,0.0,1.0
2019-08-20,37.0,37.29,36.86,37.0,196849,14.7034050952688,14.8186480000695,14.6477705895029,14.7034050952688,495355.52838326,0.0,1.0
2019-08-21,37.19,37.29,37.0,37.0,154521,14.7789090673796,14.8186480000695,14.7034050952688,14.7034050952688,388840.337524244,0.0,1.0
2019-08-22,37.11,37.5,37.02,37.45,148314,14.7471179212277,14.9020997587183,14.7113528818067,14.8822302923734,373220.894374038,0.0,1.0
2019-08-23,36.52,37.34,36.43,37.21,166480,14.5126582183572,14.8385174664145,14.4768931789362,14.7868568539176,418934.250949942,0.0,1.0
2019-08-26,36.99,37.11,36.53,36.53,110725,14.6994312019998,14.7471179212277,14.5166321116262,14.5166321116262,278631.036379339,0.0,1.0
2019-08-27,37.19,37.54,37.06,37.39,191565,14.7789090673796,14.9179953317943,14.7272484548827,14.8583869327594,482058.744493188,0.0,1.0
2019-08-28,37.54,37.77,37.37,37.49,195425,14.9179953317943,15.0093948769811,14.8504391462214,14.8981258654493,491772.140748995,0.0,1.0
2019-08-29,37.6,37.64,37.09,37.4,193063,15.1464941947613,15.1626074864579,14.9410497256302,15.0659277362785,479263.960798976,0.515,1.0
2019-08-30,37.46,37.94,37.43,37.6,115861,15.0900976738234,15.283457174182,15.078012705051,15.1464941947613,287615.968684471,0.0,1.0
2019-09-03,37.11,37.52,36.95,37.21,174109,14.9491063714785,15.1142676113682,14.8846532046923,14.9893896007199,432212.122212692,0.0,1.0
2019-09-04,37.75,37.85,37.18,37.18,133961,15.2069190386234,15.2472022678648,14.9773046319475,14.9773046319475,332547.818342155,0.0,1.0
2019-09-05,37.58,37.85,37.47,37.84,149213,15.138437548913,15.2472022678648,15.0941259967475,15.2431739449406,370409.728340996,0.0,1.0
2019-09-06,37.42,37.85,37.24,37.75,145118,15.0739843821268,15.2472022678648,15.0014745694923,15.2069190386234,360244.207658774,0.0,1.0
2019-09-09,37.49,37.86,37.36,37.71,226074,15.1021826425958,15.2512305907889,15.049814444582,15.1908057469268,561211.214337639,0.0,1.0
2019-09-10,37.15,37.66,36.93,37.66,186949,14.9652196631751,15.1706641323061,14.876596558844,15.1706641323061,464086.428820683,0.0,1.0
2019-09-11,37.01,37.26,36.93,37.06,128934,14.9088231422371,15.0095312153406,14.876596558844,14.9289647568578,320068.679765959,0.0,1.0
2019-09-12,36.83,37.26,36.74,37.26,149919,14.8363133296026,15.0095312153406,14.8000584232854,15.0095312153406,372162.318719909,0.0,1.0
2019-09-13,36.62,37.0,36.59,36.94,150500,14.7517185481957,14.904794819313,14.7396335794233,14.8806248817682,373604.606269694,0.0,1.0
2019-09-16,36.63,36.7,36.26,36.57,148612,14.7557468711199,14.7839451315888,14.6066989229267,14.731576933575,368917.792338549,0.0,1.0
2019-09-17,37.02,37.17,36.41,36.66,153276,14.9128514651613,14.9732763090234,14.6671237667888,14.7678318398923,380495.81149896,0.0,1.0
2019-09-18,37.32,37.43,36.99,37.05,169852,15.0337011528854,15.078012705051,14.9007664963889,14.9249364339337,421644.449063921,0.0,1.0
2019-09-19,37.4,37.68,37.32,37.5,163641,15.0659277362785,15.1787207781544,15.0337011528854,15.1062109655199,406226.122090227,0.0,1.0
2019-09-20,37.64,37.76,37.36,37.44,185925,15.1626074864579,15.2109473615475,15.049814444582,15.0820410279751,461544.428044469,0.0,1.0
2019-09-23,37.84,38.09,37.5,37.8,190291,15.2431739449406,15.3438820180441,15.1062109655199,15.2270606532441,472382.685260242,0.0,1.0
2019-09-24,38.76,39.04,37.97,38.01,222157,15.6137796539614,15.7265726958373,15.2955421429544,15.311655434651,551487.564884095,0.0,1.0
2019-09-25,38.92,38.99,38.48,38.55,116588,15.6782328207476,15.7064310812166,15.5009866120855,15.5291848725545,289420.689938678,0.0,1.0
2019-09-26,39.24,39.6,38.99,39.13,187473,15.8071391543201,15.952158779589,15.7064310812166,15.7628276021545,465387.218280386,0.0,1.0
2019-09-27,39.7,39.76,39.16,39.55,172490,15.9924420088304,16.0166119463753,15.7749125709269,15.9320171649684,428193.079969831,0.0,1.0
2019-09-30,40.62,40.85,39.82,39.97,406577,16.3630477178512,16.4556991451064,16.0407818839201,16.1012067277822,1009295.94686587,0.0,1.0
2019-10-01,40.87,41.01,40.51,40.75,304079,16.4637557909547,16.5201523118926,16.3187361656857,16.415415915865,754852.591826457,0.0,1.0
2019-10-02,40.86,40.98,40.26,40.8,263923,16.4597274680305,16.5080673431202,16.2180280925822,16.4355575304857,655168.42857486,0.0,1.0
2019-10-03,41.34,41.57,40.99,40.99,244267,16.6530869683892,16.7457383956444,16.5120956660443,16.5120956660443,606373.929300193,0.0,1.0
2019-10-04,41.59,41.95,41.42,41.42,218645,16.7537950414926,16.8988146667616,16.6853135517823,16.6853135517823,542769.296596926,0.0,1.0
2019-10-07,41.99,42.03,41.48,41.79,245873,16.9149279584582,16.9310412501547,16.7094834893271,16.8343614999754,610360.700048826,0.0,1.0
2019-10-08,42.15,42.35,41.77,41.88,159546,16.9793811252444,17.0599475837272,16.8263048541271,16.8706164062927,396060.601408003,0.0,1.0
2019-10-09,42.21,42.5,41.97,42.22,183132,17.0035510627892,17.1203724275893,16.9068713126099,17.0075793857134,454611.021630443,0.0,1.0
2019-10-10,41.45,42.26,41.3,42.26,254533,16.6973985205547,17.0236926774099,16.6369736766926,17.0236926774099,631858.48005079,0.0,1.0
2019-10-11,41.16,41.6,40.99,41.6,215834,16.5805771557547,16.7578233644168,16.5120956660443,16.7578233644168,535791.206575501,0.0,1.0
2019-10-14,41.24,41.67,41.14,41.33,149978,16.6128037391478,16.7860216248857,16.5725205099064,16.649058645465,372308.781655256,0.0,1.0
2019-10-15,41.25,41.33,41.04,41.04,138926,16.6168320620719,16.649058645465,16.532237280665,16.532237280665,344873.046715106,0.0,1.0
2019-10-16,41.76,41.79,40.95,41.32,126469,16.822276531203,16.8343614999754,16.4959823743478,16.6450303225409,313949.50797556,0.0,1.0
2019-10-17,42.15,42.44,41.77,41.88,158147,16.9793811252444,17.0962024900444,16.8263048541271,16.8706164062927,392587.692144407,0.0,1.0
2019-10-18,42.65,42.76,42.17,42.28,132657,17.1807972714513,17.2251088236169,16.9874377710927,17.0317493232582,329310.739228697,0.0,1.0
2019-10-21,42.56,42.95,42.39,42.95,152819,17.1445423651341,17.3016469591755,17.0760608754237,17.3016469591755,379361.344355669,0.0,1.0
2019-10-22,42.33,42.93,42.26,42.45,236888,17.0518909378789,17.2935903133272,17.0236926774099,17.1002308129686,588056.132691131,0.0,1.0
2019-10-23,42.36,42.51,42.09,42.22,166167,17.0639759066513,17.1244007505134,16.9552111876996,17.0075793857134,412496.721661237,0.0,1.0
2019-10-24,41.59,42.47,41.34,42.42,317842,16.7537950414926,17.1082874588168,16.6530869683892,17.0881458441961,789018.174524732,0.0,1.0
2019-10-25,42.18,42.2,41.15,41.62,190912,16.9914660940168,16.9995227398651,16.5765488328305,16.7658800102651,473924.269715348,0.0,1.0
2019-10-28,42.31,42.46,42.06,42.25,129536,17.0438342920306,17.1042591358927,16.9431262189272,17.0196643544858,321563.098191037,0.0,1.0
2019-10-29,41.52,42.53,41.43,42.35,225380,16.7255967810237,17.1324573963617,16.6893418747064,17.0599475837272,559488.413030321,0.0,1.0
2019-10-30,41.5,41.74,41.29,41.55,135050,16.7175401351754,16.8142198853547,16.6329453537685,16.7376817497961,335251.176589515,0.0,1.0
2019-10-31,42.54,42.59,41.5,41.68,147358,17.1364857192858,17.1566273339065,16.7175401351754,16.7900499478099,365804.834356741,0.0,1.0
2019-11-01,42.72,42.81,42.33,42.6,138785,17.2089955319203,17.2452504382376,17.0518909378789,17.1606556568306,344523.02512385,0.0,1.0
2019-11-04,42.91,43.03,42.67,42.85,279344,17.2855336674789,17.3338735425686,17.1888539172996,17.2613637299341,693449.867998681,0.0,1.0
2019-11-05,42.87,42.96,42.38,42.96,270788,17.2694203757824,17.3056752820996,17.0720325524996,17.3056752820996,672210.259950549,0.0,1.0
2019-11-06,43.19,43.57,42.9,42.98,223453,17.3983267093548,17.5514029804721,17.2815053445548,17.3137319279479,554704.784616491,0.0,1.0
2019-11-07,43.0,43.29,42.92,43.1,308020,17.3217885737962,17.4386099385962,17.2895619904031,17.3620718030376,764635.819423195,0.0,1.0
2019-11-08,42.72,43.25,42.58,42.9,170546,17.2089955319203,17.4224966468996,17.1525990109824,17.2815053445548,423367.250371237,0.0,1.0
2019-11-11,43.39,43.59,42.58,42.58,230884,17.4788931678376,17.5594596263204,17.1525990109824,17.1525990109824,573151.667202471,0.0,1.0
2019-11-12,43.27,43.5,43.11,43.2,334533,17.4305532927479,17.5232047200031,17.3661001259617,17.402355032279,830452.290692489,0.0,1.0
2019-11-13,44.38,44.49,43.24,43.27,273002,17.8776971373273,17.9220086894928,17.4184683239755,17.4305532927479,677706.34366006,0.0,1.0
2019-11-14,44.43,44.57,44.01,44.36,294587,17.897838751948,17.954235272886,17.7286491891342,17.869640491479,731289.436193822,0.0,1.0
2019-11-15,44.82,44.95,44.54,44.7,232469,18.0549433459894,18.1073115440032,17.9421503041135,18.0066034708998,577086.307075811,0.0,1.0
2019-11-18,45.6,45.73,44.95,45.0,238874,18.3691525340722,18.421520732086,18.1073115440032,18.1274531586239,592986.224040312,0.0,1.0
2019-11-19,45.09,45.7,45.04,45.7,202822,18.1637080649412,18.4094357633136,18.1435664503205,18.4094357633136,503489.923274629,0.0,1.0
2019-11-20,45.39,45.49,44.8,44.9,148672,18.2845577526653,18.3248409819067,18.0468867001411,18.0871699293825,369066.737696531,0.0,1.0
2019-11-21,45.42,45.74,45.2,45.5,126849,18.2966427214377,18.4255490550102,18.2080196171067,18.3288693048308,314892.828576109,0.0,1.0
2019-11-22,45.85,45.88,45.22,45.4,152599,18.4698606071757,18.4819455759481,18.216076262955,18.2885860755895,378815.211376405,0.0,1.0
2019-11-25,46.01,46.17,45.73,45.97,197392,18.5343137739619,18.5987669407481,18.421520732086,18.5182004822654,490010.368377325,0.0,1.0
2019-11-26,46.18,46.28,45.8,46.17,132083,18.6027952636723,18.6430784929137,18.449718992555,18.5987669407481,327885.828637341,0.0,1.0
2019-11-27,46.04,46.36,45.58,45.71,120924,18.7538573733275,18.8842056435157,18.5664817349319,18.6194357196959,296863.77843089,0.515,1.0
2019-11-29,46.45,46.77,46.06,46.06,78383,18.9208660945061,19.0512143646943,18.7620041402142,18.7620041402142,192427.256332477,0.0,1.0
2019-12-02,47.2,47.26,46.18,46.46,219996,19.2263698527597,19.25081015342,18.8108847415348,18.9249394779495,540081.735632977,0.0,1.0
2019-12-03,47.41,47.82,46.86,47.0,348793,19.3119109050707,19.4789196262493,19.0878748156847,19.1449021838921,856273.426865184,0.0,1.0
2019-12-04,47.12,47.51,46.91,47.48,302633,19.1937827852127,19.3526447395045,19.1082417329016,19.3404245891744,742952.398679132,0.0,1.0
2019-12-05,47.3,47.32,46.45,47.27,181848,19.2671036871935,19.2752504540803,18.9208660945061,19.2548835368634,446429.859912842,0.0,1.0
2019-12-06,47.47,47.74,46.81,47.18,167920,19.336351205731,19.4463325587023,19.0675078984678,19.2182230858729,412237.154527762,0.0,1.0
2019-12-09,47.95,48.01,47.41,47.53,200265,19.5318736110133,19.5563139116736,19.3119109050707,19.3607915063913,491642.887991318,0.0,1.0
2019-12-10,48.44,48.72,48.0,48.16,180234,19.731469399739,19.8455241361537,19.5522405282302,19.6174146633243,442467.551864915,0.0,1.0
2019-12-11,48.26,48.57,48.02,48.39,194635,19.6581484977581,19.7844233845029,19.560387295117,19.7111024825221,477821.454094277,0.0,1.0
2019-12-12,46.57,48.43,46.03,48.27,465945,18.9697466958267,19.7273960162956,18.7497839898841,19.6622218812015,1143877.09008122,0.0,1.0
2019-12-13,46.05,46.84,45.78,46.1,333203,18.7579307567709,19.079728048798,18.6479494037996,18.7782976739878,818000.575274616,0.0,1.0
2019-12-16,46.21,46.65,46.07,46.23,135122,18.823104891865,19.0023337633737,18.7660775236576,18.8312516587517,331719.32345224,0.0,1.0
2019-12-17,45.97,46.28,45.82,46.17,145599,18.7253436892238,18.8516185759686,18.6642429375731,18.8068113580914,357439.956301141,0.0,1.0
2019-12-18,46.43,46.43,45.55,46.0,198191,18.9127193276193,18.9127193276193,18.5542615846018,18.7375638395539,486551.297600118,0.0,1.0
2019-12-19,45.8,46.39,45.69,46.38,198132,18.6560961706863,18.8964257938458,18.6112889528091,18.8923524104024,486406.454864784,0.0,1.0
2019-12-20,46.24,46.45,45.47,45.5,196558,18.8353250421951,18.9208660945061,18.5216745170547,18.5338946673849,482542.34528149,0.0,1.0
2019-12-23,46.19,46.33,45.81,46.24,105779,18.8149581249782,18.8719854931855,18.6601695541297,18.8353250421951,259683.384759362,0.0,1.0
2019-12-24,46.09,46.33,45.94,46.15,50384,18.7742242905444,18.8719854931855,18.7131235388937,18.7986645912047,123690.786051255,0.0,1.0
2019-12-26,46.41,46.54,46.07,46.09,119840,18.9045725607326,18.9575265454965,18.7660775236576,18.7742242905444,294202.600039346,0.0,1.0
2019-12-27,46.78,46.84,46.2,46.41,80260,19.0552877481377,19.079728048798,18.8190315084216,18.9045725607326,197035.219285363,0.0,1.0
2019-12-30,46.39,46.84,46.29,46.8,151065,18.8964257938458,19.079728048798,18.855691959412,19.0634345150245,370858.77649319,0.0,1.0
2019-12-31,46.63,46.63,46.28,46.4,219646,18.994186996487,18.994186996487,18.8516185759686,18.9004991772892,539222.49906744,0.0,1.0
2020-01-02,45.7,46.82,45.46,46.64,210714,18.6153623362525,19.0715812819112,18.5176011336114,18.9982603799304,517294.781914976,0.0,1.0
2020-01-03,46.27,46.45,45.1,45.45,144537,18.8475451925252,18.9208660945061,18.3709593296496,18.513527750168,354832.787065145,0.0,1.0
2020-01-06,46.97,46.99,46.32,46.5,165068,19.1326820335619,19.1408288004487,18.8679121097422,18.941233011723,405235.603999456,0.0,1.0
2020-01-07,47.11,47.4,46.71,47.0,103843,19.1897094017693,19.3078375216273,19.026774064034,19.1449021838921,254930.579071143,0.0,1.0
2020-01-08,47.44,47.53,46.95,47.03,145086,19.3241310554009,19.3607915063913,19.1245352666752,19.1571223342222,356180.560992227,0.0,1.0
2020-01-09,48.36,48.5,46.95,46.95,150231,19.6988823321919,19.7559097003993,19.1245352666752,19.1245352666752,368811.3385056,0.0,1.0
2020-01-10,48.07,48.76,48.02,48.36,94920,19.5807542123339,19.8618176699272,19.560387295117,19.6988823321919,233024.95657322,0.0,1.0
2020-01-13,46.05,47.97,46.05,47.97,1214479,18.7579307567709,19.5400203779001,18.7579307567709,19.5400203779001,2981499.32821415,0.0,1.0
2020-01-14,46.03,46.49,45.94,46.15,538712,18.7497839898841,18.9371596282796,18.7131235388937,18.7986645912047,1322517.28197927,0.0,1.0
2020-01-15,46.42,46.64,46.0,46.15,450698,18.908645944176,18.9982603799304,18.7375638395539,18.7986645912047,1106446.29032487,0.0,1.0
2020-01-16,46.19,47.0,46.12,46.61,374361,18.8149581249782,19.1449021838921,18.7864444408745,18.9860402296002,919041.885458357,0.0,1.0
2020-01-17,46.28,46.45,46.01,46.29,384747,18.8516185759686,18.9208660945061,18.7416372229973,18.855691959412,944539.11680022,0.0,1.0
2020-01-21,46.65,47.03,46.25,46.34,347402,19.0023337633737,19.1571223342222,18.8393984256385,18.8760588766289,852858.575257585,0.0,1.0
2020-01-22,46.3,46.96,46.21,46.87,291231,18.8597653428554,19.1286086501186,18.823104891865,19.0919481991281,714960.926335603,0.0,1.0
2020-01-23,46.49,46.59,46.22,46.35,175189,18.9371596282796,18.9778934627134,18.8271782753083,18.8801322600723,430082.270513126,0.0,1.0
2020-01-24,46.54,46.77,46.38,46.5,186880,18.9575265454965,19.0512143646943,18.8923524104024,18.941233011723,458783.226763627,0.0,1.0
2020-01-27,46.26,46.56,46.07,46.36,379167,18.8434718090819,18.9656733123833,18.7660775236576,18.8842056435157,930840.430983966,0.0,1.0
2020-01-28,47.26,47.47,46.1,46.31,363718,19.25081015342,19.336351205731,18.7782976739878,18.8638387262988,892913.728981231,0.0,1.0
2020-01-29,47.39,47.74,47.12,47.5,303251,19.303764138184,19.4463325587023,19.1937827852127,19.3485713560611,744469.564957705,0.0,1.0
2020-01-30,48.0,48.22,47.21,47.21,192323,19.5522405282302,19.6418549639846,19.2304432362031,19.2304432362031,472145.582838511,0.0,1.0
2020-01-31,48.74,48.83,47.78,47.8,319084,19.8536709030404,19.8903313540309,19.4626260924758,19.4707728593626,783338.972220917,0.0,1.0
2020-02-03,49.33,49.76,48.5,48.55,486263,20.0940005261999,20.2691560142653,19.7559097003993,19.7762766176162,1193757.00019136,0.0,1.0
2020-02-04,49.5,49.92,49.22,49.33,349504,20.1632480447374,20.3343301493594,20.0491933083227,20.0940005261999,858018.904574028,0.0,1.0
2020-02-05,50.38,50.4,49.22,49.22,255372,20.521705787755,20.5298525546417,20.0491933083227,20.0491933083227,626928.457754069,0.0,1.0
2020-02-06,52.02,53.54,49.6,49.6,806822,21.1897406724695,21.8088949558634,20.2039818791712,20.2039818791712,1980717.0407956,0.0,1.0
2020-02-07,51.99,52.53,51.3,52.21,324550,21.1775205221393,21.3974832280819,20.896457064546,21.2671349578937,796757.792412966,0.0,1.0
2020-02-10,52.83,53.1,52.08,52.18,255516,21.5196847313834,21.6296660843547,21.2141809731298,21.2549148075636,627281.972226747,0.0,1.0
2020-02-11,53.21,53.37,52.76,52.76,193056,21.6744733022319,21.739647437326,21.4911710472797,21.4911710472797,473945.069702903,0.0,1.0
2020-02-12,53.22,53.6,52.92,53.34,212308,21.6785466856752,21.8333352565237,21.5563451823738,21.7274272869958,521207.990730587,0.0,1.0
2020-02-13,53.28,53.53,53.01,53.2,237472,21.7029869863355,21.8048215724201,21.5930056333642,21.6703999187885,582984.644830972,0.0,1.0
2020-02-14,54.49,54.56,53.28,53.3,244173,22.1958663829847,22.2243800670883,21.7029869863355,21.7111337532223,599435.342618551,0.0,1.0
2020-02-18,56.28,56.65,54.54,54.54,370248,22.9250020193499,23.075717206755,22.2162333002016,22.2162333002016,908944.628332508,0.0,1.0
2020-02-19,56.95,57.31,56.35,56.67,504304,23.1979187100565,23.3445605140182,22.9535157034536,23.0838639736418,1238046.96270229,0.0,1.0
2020-02-20,56.59,57.69,56.4,57.15,299740,23.0512769060947,23.4993490848667,22.9738826206705,23.2793863789241,735850.19472458,0.0,1.0
2020-02-21,56.35,56.61,55.54,56.46,280547,22.9535157034536,23.0594236729815,22.6235716445397,22.9983229213308,688732.116432229,0.0,1.0
2020-02-24,54.33,55.65,54.01,54.75,613250,22.1306922478906,22.6683788624169,22.0003439777024,22.3017743525126,1505505.21089894,0.0,1.0
2020-02-25,52.01,54.95,51.46,54.33,712933,21.1856672890261,22.3832420213802,20.9616311996401,22.1306922478906,1750223.14964829,0.0,1.0
2020-02-26,52.62,53.49,51.25,51.58,387639,21.4341436790724,21.7885280386465,20.8760901473291,21.0105118009607,951638.865793156,0.0,1.0
2020-02-27,50.65,51.93,50.57,51.59,755049,20.8526681925297,21.3796457894979,20.8197320927192,21.2396673653032,1833973.06747059,0.5425,1.0
2020-02-28,49.86,50.24,47.02,48.82,1057976,20.5274242069009,20.6838706810008,19.3581926636278,20.0992549093642,2569766.31984184,0.0,1.0
2020-03-02,54.04,54.37,49.99,50.0,766600,22.2483354220001,22.3841968337184,20.580945369093,20.5850623815693,1862029.81994937,0.0,1.0
2020-03-03,54.01,56.0,53.55,54.72,627762,22.2359843845711,23.0552698673576,22.0466018106607,22.5282922703894,1524799.84846212,0.0,1.0
2020-03-04,54.66,55.71,54.26,55.18,358744,22.5035901955315,22.9358765055445,22.338909696479,22.7176748442999,871369.717881448,0.0,1.0
2020-03-05,54.43,54.58,53.1,53.92,357969,22.4088989085763,22.470654095721,21.8613362492266,22.1989312722843,869487.28491711,0.0,1.0
2020-03-06,53.81,53.94,52.5,53.58,464418,22.1536441350449,22.2071652972369,21.6143155006477,22.0589528480896,1128046.13216964,0.0,1.0
2020-03-09,49.15,52.13,48.0,49.53,906687,20.2351163210826,21.4619860390241,19.7616598863065,20.3915627951825,2202293.54469141,0.0,1.0
2020-03-10,47.67,50.36,46.79,50.01,758485,19.6257984745882,20.7332748307166,19.2635013766725,20.5891793940456,1842318.92510344,0.0,1.0
2020-03-11,44.44,47.35,43.75,47.0,769649,18.2960034447388,19.4940540753461,18.0119295838731,19.3499586386751,1869435.67557293,0.0,1.0
2020-03-12,39.51,41.49,36.04,39.59,1119744,16.266316293916,17.0814847642262,14.8377129646351,16.2992523937266,2719797.44157239,0.0,1.0
2020-03-13,42.9,43.36,40.0,41.3,711899,17.6619835233864,17.8513660972969,16.4680499052554,17.0032615271762,1729164.05790783,0.0,1.0
2020-03-16,37.69,40.18,36.06,37.59,811306,15.5170200232269,16.5421561298291,14.8459469895878,15.4758498984638,1970618.26911537,0.0,1.0
2020-03-17,39.82,40.23,35.52,37.49,1389558,16.3939436806818,16.5627411922106,14.6236283158668,15.4346797737006,3375161.01297835,0.0,1.0
2020-03-18,35.42,38.0,31.82,37.76,1220806,14.5824581911037,15.6446474099927,13.1003336996307,15.5458391105611,2965271.55801345,0.0,1.0
2020-03-19,35.12,36.35,31.5,34.72,835512,14.4589478168143,14.9653403514009,12.9685893003886,14.2942673177617,2029413.33019245,0.0,1.0
2020-03-20,35.87,37.79,35.12,36.6,701069,14.7677237525378,15.5581901479901,14.4589478168143,15.0682656633087,1702858.57532231,0.0,1.0
2020-03-23,30.74,35.05,30.09,34.8,1033890,12.6556963521888,14.4301287294801,12.3880905412284,14.3272034175722,2511262.73225601,0.0,1.0
2020-03-24,35.87,36.34,32.03,32.32,820147,14.7677237525378,14.9612233389246,13.1867909616333,13.3061843234464,1992092.57858338,0.0,1.0
2020-03-25,41.54,43.6,35.22,36.39,1046213,17.1020698266078,17.9501743967284,14.5001179415774,14.9818084013061,2541194.63086184,0.0,1.0
2020-03-26,42.75,44.69,41.35,41.47,771404,17.6002283362417,18.3989287566466,17.0238465895578,17.0732507392736,1873698.4753825,0.0,1.0
2020-03-27,41.21,42.64,39.82,41.07,515822,16.9662084148894,17.5549411990023,16.3939436806818,16.908570240221,1252903.66003903,0.0,1.0
2020-03-30,41.65,42.07,39.3,40.7,466892,17.1473569638472,17.3202714878524,16.1798590319135,16.7562407785974,1134055.34398096,0.0,1.0
2020-03-31,42.49,44.89,41.7,42.09,522136,17.4931860118576,18.4812690061729,17.1679420262288,17.328505512805,1268240.02357042,0.0,1.0
2020-04-01,40.15,41.47,39.33,39.83,476366,16.5298050924001,17.0732507392736,16.1922100693424,16.3980606931581,1157067.17611532,0.0,1.0
2020-04-02,40.43,41.34,39.39,39.83,447137,16.6450814417369,17.0197295770815,16.2169121442003,16.3980606931581,1086071.52048357,0.0,1.0
2020-04-03,39.92,41.23,39.3,40.48,306998,16.4351138054449,16.974442439842,16.1798590319135,16.6656665041185,745681.490561984,0.0,1.0
2020-04-06,43.01,43.89,41.04,41.64,392468,17.7072706606259,18.0695677585415,16.8962192027921,17.1432399513709,953283.484706352,0.0,1.0
2020-04-07,43.22,45.49,42.63,45.0,508131,17.7937279226285,18.7282897547517,17.550824186526,18.5265561434124,1234222.63819553,0.0,1.0
2020-04-08,44.81,45.53,43.06,43.3,339754,18.4483329063624,18.744757804657,17.7278557230075,17.826664022439,825244.037890788,0.0,1.0
2020-04-09,45.85,47.21,45.29,45.5,458838,18.876502203899,19.4364159006777,18.6459495052255,18.732406767228,1114492.61482642,0.0,1.0
2020-04-13,45.12,45.85,43.09,45.85,183665,18.5759602931281,18.876502203899,17.7402067604364,18.876502203899,446112.323090271,0.0,1.0
2020-04-14,46.53,47.64,45.61,45.72,279341,19.1564590522884,19.6134474371592,18.7776939044675,18.822981041707,678504.137665636,0.0,1.0
2020-04-15,44.79,45.74,44.55,45.62,244249,18.4400988814098,18.8312150666596,18.3412905819782,18.7818109169438,593267.573040455,0.0,1.0
2020-04-16,44.81,45.86,44.04,44.97,148250,18.4483329063624,18.8806192163753,18.1313229456862,18.5142051059834,360091.208984469,0.0,1.0
2020-04-17,46.95,47.11,45.61,46.2,273129,19.3293735762936,19.3952457759146,18.7776939044675,19.02059764057,663415.526601814,0.0,1.0
2020-04-20,45.22,46.52,44.16,45.65,541980,18.6171304178913,19.1523420398121,18.180727095402,18.7941619543728,1316440.02324049,0.0,1.0
2020-04-21,43.5,45.96,43.46,44.72,254070,17.9090042719653,18.9217893411385,17.89253622206,18.4112797940756,617122.249353686,0.0,1.0
2020-04-22,44.35,44.98,43.9,44.47,165764,18.258950332452,18.5183221184597,18.0736847710178,18.3083544821677,402631.765032725,0.0,1.0
2020-04-23,44.29,45.19,44.08,44.25,272639,18.2342482575941,18.6047793804623,18.1477909955915,18.2177802076888,662225.343179201,0.0,1.0
2020-04-24,43.9,44.72,43.46,43.91,267268,18.0736847710178,18.4112797940756,17.89253622206,18.0778017834941,649179.475499907,0.0,1.0
2020-04-27,46.07,46.27,43.85,44.0,355487,18.9670764783779,19.0494167279042,18.0530997086363,18.114854895781,863458.641539712,0.0,1.0
2020-04-28,46.45,47.61,46.02,46.79,253205,19.1235229524779,19.6010963997303,18.9464914159964,19.2635013766725,615021.21127091,0.0,1.0
2020-04-29,47.3,48.42,47.3,47.6,633054,19.4734690129645,19.9345744103117,19.4734690129645,19.596979387254,1537653.82942634,0.0,1.0
2020-04-30,46.89,47.71,45.4,47.71,276120,19.3046715014357,19.6422665244934,18.6912366424649,19.6422665244934,670680.503371275,0.0,1.0
2020-05-01,45.18,45.99,45.11,45.2,364887,18.600662367986,18.9341403785674,18.5718432806518,18.6088963929386,886290.731687798,0.0,1.0
2020-05-04,44.64,46.2,44.51,44.67,260645,18.3783436942651,19.02059764057,18.324822532073,18.390694731694,633092.567728545,0.0,1.0
2020-05-05,46.6,46.89,45.25,45.25,318488,19.1852781396226,19.3046715014357,18.6294814553202,18.6294814553202,773590.077349379,0.0,1.0
2020-05-06,47.23,48.01,46.75,46.95,252760,19.4446499256303,19.7657768987828,19.2470333267673,19.3293735762936,613940.330407519,0.0,1.0
2020-05-07,48.5,48.53,47.24,48.1,276076,19.9675105101222,19.9798615475511,19.4487669381067,19.8028300110697,670573.629757817,0.0,1.0
2020-05-08,49.8,49.92,48.45,48.77,206698,20.502722132043,20.5521262817588,19.9469254477406,20.0786698469827,502058.230790366,0.0,1.0
2020-05-11,50.87,50.92,49.0,50.0,236127,20.9432424670086,20.9638275293902,20.1733611339379,20.5850623815693,573539.675574204,0.0,1.0
2020-05-12,49.92,52.51,49.55,51.55,248480,20.5521262817588,21.6184325131241,20.3997968201352,21.2231993153979,603544.442552855,0.0,1.0
2020-05-13,47.88,50.56,47.45,50.56,302625,19.7122557365907,20.8156150802429,19.5352242001093,20.8156150802429,735059.710751604,0.0,1.0
2020-05-14,48.36,48.36,46.13,46.88,435651,19.9098723354538,19.9098723354538,18.9917785532358,19.3005544889594,1058172.64947921,0.0,1.0
2020-05-15,47.86,47.86,46.3,47.02,171001,19.7040217116381,19.7040217116381,19.0617677653332,19.3581926636278,415352.153980123,0.0,1.0
2020-05-18,51.16,51.67,48.27,48.49,279932,21.0626358288217,21.2726034651137,19.872819223167,19.9633934976459,679939.644610053,0.0,1.0
2020-05-19,48.82,50.95,48.8,50.86,269961,20.0992549093642,20.9761785668191,20.0910208844116,20.9391254545323,655720.626432759,0.0,1.0
2020-05-20,49.28,49.74,48.47,49.74,304518,20.2886374832747,20.4780200571851,19.9551594726933,20.4780200571851,739657.705076105,0.0,1.0
2020-05-21,49.02,49.72,48.35,48.75,131850,20.1815951588905,20.4697860322325,19.9057553229775,20.0704358220301,320256.498513338,0.0,1.0
2020-05-22,48.5,49.19,48.13,48.86,157068,19.9675105101222,20.2515843709879,19.8151810484986,20.1157229592695,381509.652699984,0.0,1.0
2020-05-26,50.86,51.35,50.11,50.28,245615,20.9391254545323,21.1408590658717,20.6303495188087,20.7003387309061,596585.512949209,0.0,1.0
2020-05-27,48.96,49.02,48.36,48.36,1332140,20.1568930840326,20.1815951588905,19.9098723354538,19.9098723354538,3235695.80530571,0.0,1.0
2020-05-28,48.0,48.36,47.83,48.34,563225,19.9850078131465,20.1348953717451,19.9142275771416,20.1265682851563,1352754.03706453,0.5425,1.0
2020-05-29,48.85,48.85,47.77,48.46,943988,20.338908993171,20.338908993171,19.8892463173752,20.1765308046892,2267270.76734958,0.0,1.0
2020-06-01,48.27,48.59,47.9,48.07,747602,20.0974234820955,20.2306568675165,19.9433723802025,20.0141526162074,1795590.79163302,0.0,1.0
2020-06-02,48.39,48.5,48.07,48.33,950821,20.1473860016284,20.1931849778668,20.0141526162074,20.1224047418619,2283682.26956496,0.0,1.0
2020-06-03,48.77,49.14,48.11,48.61,1398253,20.3056006468158,20.4596517487088,20.030806789385,20.2389839541053,3358324.63151951,0.0,1.0
2020-06-04,47.91,49.07,47.43,48.75,538396,19.9475359234969,20.4305069456479,19.7476858453654,20.297273560227,1293119.73463428,0.0,1.0
2020-06-05,48.19,49.02,47.96,48.2,544245,20.0641151357402,20.4096892291759,19.9683536399689,20.0682786790347,1307167.86524423,0.0,1.0
2020-06-08,49.7,49.8,48.55,48.68,579673,20.6928101731955,20.7344456061395,20.2140026943388,20.2681287571661,1392258.85024156,0.0,1.0
2020-06-09,49.64,49.76,48.34,49.38,367343,20.667828913429,20.7177914329619,20.1265682851563,20.5595767877745,882284.568755638,0.0,1.0
2020-06-10,48.96,49.94,48.75,49.71,443355,20.3847079694095,20.7927352122612,20.297273560227,20.6969737164899,1064850.22167471,0.0,1.0
2020-06-11,46.09,47.7,45.97,47.51,474749,19.1897710439151,19.8601015143144,19.1398085243822,19.7809941917207,1140252.34380992,0.0,1.0
2020-06-12,47.39,47.93,46.17,47.16,500531,19.7310316721878,19.9558630100857,19.2230793902703,19.6352701764165,1202175.56203283,0.0,1.0
2020-06-15,48.41,48.48,45.94,46.03,276787,20.1557130882172,20.184857891278,19.127317894499,19.1647897841486,664787.130644018,0.0,1.0
2020-06-16,48.73,49.83,47.51,49.83,386619,20.2889464736381,20.7469362360228,19.7809941917207,20.7469362360228,928581.673497891,0.0,1.0
2020-06-17,49.55,50.08,48.79,49.13,300567,20.6303570237794,20.8510248183829,20.3139277334046,20.4554882054144,721901.944442048,0.0,1.0
2020-06-18,49.13,49.61,48.43,49.05,181937,20.4554882054144,20.6553382835458,20.164040174806,20.4221798590591,436976.361563154,0.0,1.0
2020-06-19,48.97,50.34,48.69,49.42,531640,20.3888715127039,20.9592769440374,20.2722923004605,20.5762309609521,1276893.17105061,0.0,1.0
2020-06-22,49.57,50.41,49.0,49.99,517373,20.6386841103682,20.9884217470983,20.4013621425871,20.8135529287332,1242626.68457221,0.0,1.0
2020-06-23,48.98,50.5,48.6,50.5,296941,20.3930350559983,21.0258936367479,20.2348204108109,21.0258936367479,713193.016148033,0.0,1.0
2020-06-24,47.58,48.95,47.24,48.95,383878,19.8101389947815,20.3805444261151,19.6685785227717,20.3805444261151,921998.33856852,0.0,1.0
2020-06-25,48.29,48.29,46.75,47.31,254584,20.1057505686843,20.1057505686843,19.4645649013458,19.6977233258326,611459.95609576,0.0,1.0
2020-06-26,47.41,48.54,47.14,48.46,315935,19.7393587587766,20.2098391510444,19.6269430898277,20.1765308046892,758812.813174096,0.0,1.0
2020-06-29,47.45,48.19,46.83,47.28,193510,19.7560129319542,20.0641151357402,19.4978732477011,19.6852326959493,464772.397731557,0.0,1.0
2020-06-30,47.9,47.99,47.26,47.72,255180,19.9433723802025,19.9808442698521,19.6769056093605,19.8684286009032,612891.429141328,0.0,1.0
2020-07-01,48.16,48.63,47.94,48.42,172667,20.051624505857,20.2473110406941,19.9600265533801,20.1598766315116,414711.671743655,0.0,1.0
2020-07-02,49.53,49.53,48.2,48.28,240473,20.6220299371906,20.6220299371906,20.0682786790347,20.1015870253899,577568.150481631,0.0,1.0
2020-07-06,49.29,50.35,49.1,50.02,198207,20.5221048981249,20.9634404873318,20.4429975755311,20.8260435586165,476053.654266851,0.0,1.0
2020-07-07,48.84,49.29,48.05,49.29,348850,20.3347454498766,20.5221048981249,20.0058255296186,20.5221048981249,837868.073736,0.0,1.0
2020-07-08,49.62,49.85,48.82,49.15,241213,20.6595018268402,20.7552633226116,20.3264183632878,20.4638152920032,579345.482786533,0.0,1.0
2020-07-09,49.84,49.96,49.17,49.84,466683,20.7510997793172,20.80106229885,20.472142378592,20.7510997793172,1120879.4216865,0.0,1.0
2020-07-10,48.85,50.04,48.65,49.9,266530,20.338908993171,20.8343706452053,20.2556381272829,20.7760810390836,640151.863817848,0.0,1.0
2020-07-13,49.7,50.05,49.06,49.08,297039,20.6928101731955,20.8385341884997,20.4263434023535,20.4346704889423,713428.392588412,0.0,1.0
2020-07-14,51.65,51.67,49.41,49.5,477453,21.5047011156046,21.5130282021934,20.5720674176577,20.6095393073074,1146746.81212405,0.0,1.0
2020-07-15,53.44,53.45,51.95,51.95,459862,22.2499753653031,22.2541389085976,21.6296074144367,21.6296074144367,1104496.74107606,0.0,1.0
2020-07-16,53.46,53.7,52.68,53.6,373796,22.258302451892,22.3582274909577,21.9335460749283,22.3165920580136,897783.386814451,0.0,1.0
2020-07-17,55.73,55.74,53.46,53.75,537242,23.203426779722,23.2075903230164,22.258302451892,22.3790452074297,1290348.0569588,0.0,1.0
2020-07-20,55.82,56.62,55.32,56.15,487923,23.2408986693717,23.5739821329241,23.0327215046514,23.378295598087,1171893.66243798,0.0,1.0
2020-07-21,56.69,56.71,56.08,56.21,487995,23.6031269359849,23.6114540225738,23.3491507950262,23.4032768578535,1172066.59206765,0.0,1.0
2020-07-22,55.9,56.7,55.7,56.48,425103,23.2742070157269,23.6072904792793,23.1909361498388,23.5156925268024,1021012.56055438,0.0,1.0
2020-07-23,54.77,55.904,54.59,55.54,547563,22.8037266234591,23.2758724330447,22.7287828441598,23.1243194571283,1315137.03901134,0.0,1.0
2020-07-24,52.92,54.35,52.53,53.98,659449,22.0334711139941,22.6288578050941,21.8710929255122,22.474806703201,1583864.87991151,0.0,1.0
2020-07-27,52.47,53.18,51.36,53.13,660459,21.8461116657458,22.1417232396486,21.3839583600668,22.1209055231766,1586290.69832766,0.0,1.0
2020-07-28,51.94,52.72,49.85,52.49,1375891,21.6254438711423,21.9502002481059,20.7552633226116,21.8544387523346,3304615.57070575,0.0,1.0
2020-07-29,54.6,54.79,51.94,52.11,740404,22.7329463874542,22.8120537100479,21.6254438711423,21.6962241071472,1778302.63226725,0.0,1.0
2020-07-30,40.38,44.7,40.37,44.35,2199618,21.0322971663347,23.2824091960169,21.0270885736734,23.1001084528713,4223056.28993159,0.0,1.251
2020-07-31,43.09,43.72,40.86,41.15,1580261,22.4438257775474,22.7719671152094,21.2823096140772,21.4333588012549,3033950.05668419,0.0,1.0
2020-08-03,44.81,45.9899,43.2606,43.33,969132,23.3397037152912,23.9542655633981,22.5326843683492,22.5688320014186,1860640.79689018,0.0,1.0
2020-08-04,43.5,44.83,42.935,44.75,1225232,22.6573780766607,23.3501209006138,22.3630925912972,23.3084521593234,2352328.31529177,0.0,1.0
2020-08-05,43.9,44.12,43.24,44.0,528601,22.8657217831128,22.9803108216614,22.5219546674669,22.9178077097258,1014863.38896759,0.0,1.0
2020-08-06,44.04,44.19,43.4,43.79,362806,22.938642080371,23.0167709702905,22.6052921500477,22.8084272638385,696552.837958644,0.0,1.0
2020-08-07,45.25,45.5,43.67,44.5,627288,23.5688817923885,23.699096608921,22.7459241519028,23.1782373427909,1204332.99509215,0.0,1.0
2020-08-10,45.49,45.61,44.8001,45.28,383362,23.6938880162597,23.7563911281953,23.3345472085565,23.5845075703724,736018.392930386,0.0,1.0
2020-08-11,44.6,46.13,44.46,45.26,323263,23.2303232694039,24.027237946583,23.1574029721457,23.5740903850498,620634.058028326,0.0,1.0
2020-08-12,44.72,45.56,44.62,44.99,295154,23.2928263813395,23.7303481648888,23.2407404547265,23.4334583831946,566667.46507733,0.0,1.0
2020-08-13,43.75,44.94,43.65,44.92,350459,22.7875928931933,23.4074154198881,22.7355069665802,23.3969982345655,672847.778256556,0.0,1.0
2020-08-14,43.4,43.92,43.28,43.71,457340,22.6052921500477,22.8761389684354,22.5427890381121,22.7667585225481,878049.081084675,0.0,1.0
2020-08-17,43.81,44.26,43.42,43.42,441672,22.8188444491611,23.0532311189196,22.6157093353703,22.6157093353703,847968.018849936,0.0,1.0
2020-08-18,43.57,44.1902,43.5198,43.88,221041,22.6938382252898,23.0168751421437,22.6676910901301,22.8553045977902,424377.589828219,0.0,1.0
2020-08-19,44.65,44.89,43.55,43.62,834635,23.2563662327104,23.3813724565816,22.6834210399672,22.7198811885963,1602419.41398327,0.0,1.0
2020-08-20,46.33,46.42,44.2906,44.5,491578,24.131409799809,24.1782871337607,23.0691694124632,23.1782373427909,943782.768140644,0.0,1.0
2020-08-21,46.14,46.63,46.0006,46.47,536846,24.0324465392443,24.287667579648,23.9598387575457,24.2043300970672,1030693.00079587,0.0,1.0
2020-08-24,47.3,47.3,46.1,46.39,740100,24.6366432879552,24.6366432879552,24.0116121685991,24.1626613557768,1420921.25095283,0.0,1.0
2020-08-25,46.78,47.65,46.64,47.59,415782,24.3657964695676,24.8189440311008,24.2928761723093,24.787692475133,798261.693776069,0.0,1.0
2020-08-26,47.55,47.55,46.21,46.36,282964,24.7668581044878,24.7668581044878,24.0689066878734,24.1470355777929,543263.830366999,0.0,1.0
2020-08-27,47.42,48.22,47.36,47.65,300202,24.6991463998908,25.1158338127949,24.667894843923,24.8189440311008,576359.142519312,0.0,1.0
2020-08-28,46.31,47.43,46.2,47.34,454843,24.3470455359869,24.9358749680816,24.2892140739061,24.8885583172882,865147.243383844,0.434,1.0
2020-08-31,45.44,46.75,45.36,46.49,317360,23.8896512449847,24.5783713843098,23.8475919998351,24.4416788375735,603643.738961131,0.0,1.0
2020-09-01,45.06,45.35,44.1739,45.35,272622,23.689869830524,23.8423345941914,23.2240111164356,23.8423345941914,518548.536057038,0.0,1.0
2020-09-02,46.05,46.1797,44.87,45.16,316006,24.2103529892506,24.2785415404494,23.5899791232937,23.7424438869611,601068.324219028,0.0,1.0
2020-09-03,45.29,46.09,44.592,45.87,246297,23.8107901603292,24.2313826118254,23.4438232463988,24.115719687664,468476.310735157,0.0,1.0
2020-09-04,45.04,45.67,44.43,45.14,415267,23.6793550192366,24.0105715747899,23.3586532749708,23.7319290756737,789870.571424162,0.0,1.0
2020-09-08,44.47,44.97,44.25,44.5,234489,23.3796828975456,23.6425531797307,23.2640199733841,23.3954551144767,446016.563855736,0.0,1.0
2020-09-09,45.01,45.25,44.74,44.98,143198,23.6635828023055,23.7897605377544,23.5216328499256,23.6478105853744,272373.88496268,0.0,1.0
2020-09-10,44.14,45.37,44.09,45.37,199495,23.2061885113034,23.8528494054788,23.1799014830849,23.8528494054788,379455.217116368,0.0,1.0
2020-09-11,44.14,44.63,43.89,44.11,152517,23.2061885113034,23.4638013878448,23.0747533702108,23.1904162943723,290099.357622683,0.0,1.0
2020-09-14,44.12,44.715,43.67,44.68,239006,23.195673700016,23.5084893358163,22.9590904460494,23.4900884160633,454608.253951802,0.0,1.0
2020-09-15,45.33,45.8899,44.6,44.63,229936,23.831819782904,24.1261819248949,23.4480291709137,23.4638013878448,437356.398921623,0.0,1.0
2020-09-16,45.8,46.19,45.5505,45.85,342903,24.078917848158,24.2839566682624,23.9477455773477,24.1052048763765,652228.538634323,0.0,1.0
2020-09-17,45.93,45.97,45.04,45.04,290493,24.1472641215262,24.168293744101,23.6793550192366,23.6793550192366,552540.586910875,0.0,1.0
2020-09-18,45.95,46.09,45.16,45.95,401394,24.1577789328136,24.2313826118254,23.7424438869611,24.1577789328136,763483.031751209,0.0,1.0
2020-09-21,45.8,46.01,44.98,45.98,335891,24.078917848158,24.1893233666758,23.6478105853744,24.1735511497447,638891.161845832,0.0,1.0
2020-09-22,45.83,46.24,45.33,45.97,286386,24.0946900650891,24.310243696481,23.831819782904,24.168293744101,544728.749137013,0.0,1.0
2020-09-23,45.27,46.0,44.78,45.91,232321,23.8002753490418,24.1840659610321,23.5426624725004,24.1367493102388,441892.856942238,0.0,1.0
2020-09-24,45.4,45.49,44.7,44.84,274543,23.8686216224099,23.9159382732033,23.5006032273507,23.5742069063626,522202.429498379,0.0,1.0
2020-09-25,48.35,48.47,45.32,45.53,450114,25.4195562873022,25.4826451550266,23.8265623772603,23.9369678957781,856152.312574836,0.0,1.0
2020-09-28,49.67,49.87,48.415,48.6,332797,26.113533832271,26.218681945145,25.4537294239863,25.5509914283948,633006.129931456,0.0,1.0
2020-09-29,50.78,50.82,49.65,49.92,223401,26.6971058587219,26.7181354812968,26.1030190209835,26.2449689733635,424926.313737256,0.0,1.0
2020-09-30,52.55,52.715,51.01,51.44,400796,27.6276666576573,27.7144138507784,26.8180261885271,27.0440946312063,762345.588608095,0.0,1.0
2020-10-01,53.83,54.06,52.63,52.7,555724,28.3006145800512,28.4215349098564,27.6697259028069,27.7065277423129,1057030.85830109,0.0,1.0
2020-10-02,53.62,53.94,52.5,52.7,331349,28.1902090615335,28.358446042132,27.6013796294388,27.7065277423129,630251.919778899,0.0,1.0
2020-10-05,55.68,56.07,53.95,54.38,603860,29.2732346241362,29.4782734442406,28.3637034477757,28.5897718904549,1148589.32508529,0.0,1.0
2020-10-06,52.77,55.42,52.21,55.42,835664,27.7433295818188,29.1365420774,27.4489148657714,29.1365420774,1589498.80727002,0.0,1.0
2020-10-07,53.11,53.61,52.74,53.15,591539,27.9220813737047,28.1849516558898,27.7275573648877,27.9431109962795,1125153.8117637,0.0,1.0
2020-10-08,51.27,53.45,50.94,52.78,653862,26.9547187352634,28.1008331655905,26.7812243490212,27.7485869874625,1243697.07097492,0.0,1.0
2020-10-09,52.24,52.36,51.355,51.66,528745,27.4646870827025,27.527775950427,26.9994066832348,27.1597575553678,1005714.67342136,0.0,1.0
2020-10-12,53.39,54.14,52.56,52.7,403573,28.0692887317283,28.463594155006,27.632924063301,27.7065277423129,767627.661531889,0.0,1.0
2020-10-13,53.78,54.06,53.0,53.2,340283,28.2743275518327,28.4215349098564,27.8642499116239,27.969398024498,647245.092087567,0.0,1.0
2020-10-14,54.22,54.33,53.24,54.0,275858,28.5056534001556,28.5634848622364,27.9904276470728,28.3899904759942,524703.66316593,0.0,1.0
2020-10-15,54.0,54.11,52.62,53.17,258169,28.3899904759942,28.4478219380749,27.6644684971632,27.9536258075669,491057.790659995,0.0,1.0
2020-10-16,53.78,54.78,53.78,54.6,225431,28.2743275518327,28.800068116203,28.2743275518327,28.7054348146163,428787.533771574,0.0,1.0
2020-10-19,53.43,54.94,53.2,54.28,247367,28.0903183543031,28.8841866065022,27.969398024498,28.5371978340179,470511.535088222,0.0,1.0
2020-10-20,53.64,53.9316,53.25,53.87,220284,28.2007238728209,28.3540298213913,27.9956850527165,28.3216442026261,418997.534009685,0.0,1.0
2020-10-21,53.3,53.7,53.03,53.7,191188,28.021972080935,28.2322683066831,27.880022128555,28.2322683066831,363654.64823702,0.0,1.0
2020-10-22,53.33,53.5,52.86,53.24,280282,28.0377442978661,28.1271201938091,27.7906462326121,27.9904276470728,533118.459930374,0.0,1.0
2020-10-23,53.18,53.76,52.45,53.67,370448,27.9588832132106,28.2638127405453,27.5750926012203,28.216496089752,704621.300134461,0.0,1.0
2020-10-26,53.17,54.085,52.23,53.87,379986,27.9536258075669,28.4346784239657,27.4594296770588,28.3216442026261,722763.32805925,0.0,1.0
2020-10-27,53.68,53.95,53.05,53.5,215719,28.2217534953957,28.3637034477757,27.8905369398424,28.1271201938091,410314.544129556,0.0,1.0
2020-10-28,52.77,53.21,52.3,53.01,314074,27.7433295818188,27.9746554301417,27.4962315165647,27.8695073172676,597393.507910504,0.0,1.0
2020-10-29,54.46,54.5599,52.79,52.86,196342,28.6318311356045,28.6843526179851,27.7538443931062,27.7906462326121,373457.962550751,0.0,1.0
2020-10-30,54.25,54.7,53.7634,54.45,229911,28.5214256170868,28.7580088710534,28.2656002584642,28.6265737299608,437308.846950757,0.0,1.0
2020-11-02,57.01,57.01,55.0,55.0,365928,29.9724695747487,29.9724695747487,28.9157310403645,28.9157310403645,696023.903801891,0.0,1.0
2020-11-03,57.8,59.34,57.3966,57.97,389579,30.3878046206012,31.1974450897314,30.1757208769342,30.4771805165441,741009.970319945,0.0,1.0
2020-11-04,55.91,58.34,55.69,57.8,451629,29.3941549539414,30.6717045253611,29.2784920297799,30.3878046206012,859033.962009314,0.0,1.0
2020-11-05,57.5,58.45,57.0,57.0,288099,30.2300824512901,30.7295359874419,29.967212169105,29.967212169105,547987.010180749,0.0,1.0
2020-11-06,59.11,59.21,57.71,58.89,256834,31.0765247599262,31.1290988163633,30.3404879698079,30.9608618357648,488518.515415752,0.0,1.0
2020-11-09,59.73,64.94,59.62,64.21,721860,31.4024839098358,34.1415922502049,31.3446524477551,33.7578016382146,1373034.62757273,0.0,1.0
2020-11-10,57.37,60.42,57.14,60.02,481470,30.161736177922,31.7652448992513,30.0408158481168,31.5549486735032,915793.896513785,0.0,1.0
2020-11-11,59.39,59.7,58.08,58.08,300717,31.2237321179499,31.3867116929047,30.5350119786249,30.5350119786249,571987.440916228,0.0,1.0
2020-11-12,58.88,60.12,58.12,58.78,275749,30.9556044301211,31.6075227299402,30.5560416011997,30.903030373684,524496.336572953,0.0,1.0
2020-11-13,57.6,59.33,57.365,59.29,349743,30.2826565077271,31.1921876840877,30.1591074751001,31.1711580615129,665238.757863255,0.0,1.0
2020-11-16,57.3,58.74,56.75,58.55,328852,30.1249343384161,30.8820007511092,29.8357770280124,30.7821100438789,625502.428928804,0.0,1.0
2020-11-17,57.02,57.86,56.91,57.36,268852,29.9777269803924,30.4193490544634,29.9198955183117,30.1564787722783,511377.698850446,0.0,1.0
2020-11-18,56.38,57.63,56.32,57.09,284070,29.6412530191954,30.2984287246582,29.6097085853332,30.0145288198983,540323.534555988,0.0,1.0
2020-11-19,56.24,56.51,55.57,56.17,205507,29.5676493401836,29.7095992925635,29.2154031620555,29.5308475006777,390890.515070219,0.0,1.0
2020-11-20,57.39,57.65,56.02,56.12,259333,30.1722509892094,30.3089435359456,29.4519864160221,29.5045604724591,493271.810423515,0.0,1.0
2020-11-23,59.05,59.99,58.0,58.94,878807,31.044980326064,31.5391764565721,30.4929527334752,30.9871488639833,1671560.19443286,0.0,1.0
2020-11-24,60.78,61.89,59.53,59.53,491737,31.9545115024246,32.5380835288756,31.2973357969617,31.2973357969617,935322.539909027,0.0,1.0
2020-11-25,62.89,62.89,61.05,61.05,386212,33.0638240932458,33.0638240932458,32.0964614548045,32.0964614548045,734605.670883716,0.0,1.0
2020-11-27,63.15,63.48,62.42,62.53,212480,33.4286880449188,33.6033747757948,33.0422598220717,33.1004887323638,401395.112544346,0.434,1.0
2020-11-30,63.58,63.8568,62.58,63.5,358201,33.6563101487876,33.8028352612315,33.1269564188601,33.6139618503934,676676.066963936,0.0,1.0
2020-12-01,60.99,64.64,60.87,64.49,434041,32.2852839882755,34.2174251025107,32.2217615406842,34.1380220430216,819945.105628107,0.0,1.0
2020-12-02,59.89,61.23,58.61,61.0,418242,31.7029948853553,32.4123288834581,31.0254221110481,32.2905775255748,790099.278335712,0.0,1.0
2020-12-03,59.94,61.18,59.78,59.96,254412,31.7294625718517,32.3858611969617,31.6447659750633,31.7400496464502,480608.684923908,0.0,1.0
2020-12-04,59.09,60.81,58.42,60.81,283648,31.2795119014133,32.1900003168885,30.9248449023619,32.1900003168885,535838.294818235,0.0,1.0
2020-12-07,58.29,59.21,57.95,59.21,344731,30.8560289174714,31.3430343490046,30.676048649296,31.3430343490046,651229.944194864,0.0,1.0
2020-12-08,58.47,58.7,58.25,58.53,219922,30.9513125888583,31.0730639467416,30.8348547682743,30.9830738126539,415453.764782462,0.0,1.0
2020-12-09,56.99,58.94,56.369,58.63,337563,30.1678690685657,31.2001088419242,29.8391404022807,31.0360091856467,637688.904253609,0.0,1.0
2020-12-10,57.99,58.05,55.9,56.89,238383,30.6972227984931,30.7289840222888,29.5908735029447,30.1149336955729,450328.365557506,0.0,1.0
2020-12-11,58.03,58.199,57.43,57.54,137990,30.7183969476902,30.807857728048,30.4007847097337,30.4590136200258,260676.353445003,0.0,1.0
2020-12-14,40.08,40.559,39.3641,40.11,682666,31.8247462432386,32.2050868981915,31.256299740356,31.8485671610853,859747.728100522,0.0,1.5
2020-12-15,41.14,41.65,40.47,41.06,515303,32.6664186738233,33.0713742772177,32.1344181752462,32.602896226232,648971.215108681,0.0,1.0
2020-12-16,39.31,41.69,39.0,41.65,808875,31.2133426851724,33.1031355010134,30.9671932007561,33.0713742772177,1018695.00395114,0.0,1.0
2020-12-17,39.42,39.86,39.081,39.53,666230,31.3006860506104,31.6500595123625,31.0315096789423,31.3880294160484,839048.273815323,0.0,1.0
2020-12-18,39.05,39.8,38.9,39.71,853493,31.0068947305007,31.6024176766691,30.887790141267,31.5309549231289,1074886.79339486,0.0,1.0
2020-12-21,39.91,40.12,38.45,38.66,673050,31.6897610421071,31.8565074670342,30.530476373566,30.6972227984931,847637.363510203,0.0,1.0
2020-12-22,41.09,41.44,39.82,40.16,759676,32.6267171440787,32.9046278522906,31.6182982885669,31.8882686908299,956733.915402982,0.0,1.0
2020-12-23,41.2,42.7,41.06,41.34,453137,32.7140605095167,33.9051064018535,32.602896226232,32.8252247928015,570679.521564405,0.0,1.0
2020-12-24,41.83,42.2,41.18,41.18,195070,33.2142997842982,33.5080911044079,32.6981798976189,32.6981798976189,245670.634425281,0.0,1.0
2020-12-28,41.67,42.3,41.41,42.2,373625,33.0872548891156,33.587494163897,32.8808069344439,33.5080911044079,470542.3221774,0.0,1.0
2020-12-29,42.42,42.625,41.72,42.0,492169,33.682777835284,33.8455541072367,33.1269564188601,33.3492849854297,619836.317601148,0.0,1.0
2020-12-30,42.46,43.42,42.33,42.71,465024,33.7145390590796,34.4768084301751,33.6113150817438,33.9130467078024,585649.977459281,0.0,1.0
2020-12-31,43.15,43.36,42.3,42.53,384849,34.2624201695545,34.4291665944817,33.587494163897,33.770121200722,484677.797651792,0.0,1.0
2021-01-04,44.26,44.92,43.34,43.56,728309,35.1437941298837,35.6678543225119,34.4132859825839,34.5879727134599,917230.399793111,0.0,1.0
2021-01-05,45.98,46.15,44.3389,44.5,502824,36.5095267530966,36.6445119542281,35.2064431438207,35.3343614726576,633255.196002754,0.0,1.0
2021-01-06,47.84,49.19,46.57,47.01,1434950,37.9864236595942,39.0583649626973,36.9780048040824,37.3273782658345,1807172.17854389,0.0,1.0
2021-01-07,48.82,49.7,48.16,49.2,785635,38.7645736425875,39.4633205660918,38.2405134499594,39.0663052686462,989426.610328117,0.0,1.0
2021-01-08,49.01,49.87,48.85,49.22,623611,38.9154394556169,39.5983057672233,38.7883945604343,39.082185880544,785374.019606211,0.0,1.0
2021-01-11,47.65,48.5,47.1,48.5,768873,37.8355578465648,38.5104838522224,37.3988410193747,38.5104838522224,968316.592517913,0.0,1.0
2021-01-12,47.5,48.24,47.3,47.51,494404,37.7164532573312,38.3040358975506,37.5576471383529,37.7243935632801,622651.07060233,0.0,1.0
2021-01-13,47.21,47.7467,46.93,47.5,404308,37.4861843848127,37.9123406050908,37.2638558182432,37.7164532573312,509184.410023153,0.0,1.0
2021-01-14,45.7,47.94,45.03,47.61,677335,36.287198186527,38.0658267190833,35.75519768795,37.8037966227692,853033.881009114,0.0,1.0
2021-01-15,45.04,45.48,43.69,45.1,644148,35.7631379938989,36.112511455651,34.6911966907958,35.8107798295923,811238.262284183,0.0,1.0
2021-01-19,46.86,47.28,45.3394,46.52,596312,37.2082736766008,37.5417665264551,36.0008707540093,36.9383032743378,750993.732277686,0.0,1.0
2021-01-20,47.87,48.45,47.49,47.65,653952,38.0102445774409,38.4707823224778,37.7085129513823,37.8355578465648,823585.393569905,0.0,1.0
2021-01-21,48.97,49.64,48.1,49.14,623718,38.8836782318212,39.4156787303983,38.1928716142659,39.0186634329527,785508.775119021,0.0,1.0
2021-01-22,49.36,49.41,48.18,48.8,389294,39.1933501638288,39.2330516935733,38.2563940618572,38.7486930306897,490275.818721255,0.0,1.0
2021-01-25,48.28,49.85,47.3434,49.59,561447,38.3357971213463,39.5824251553255,37.5921080661712,39.3759772006537,707084.844856568,0.0,1.0
2021-01-26,47.03,48.4999,46.95,48.26,712078,37.3432588777323,38.5104044491629,37.279736430141,38.3199165094485,896789.121957683,0.0,1.0
2021-01-27,45.67,46.73,45.2,46.14,517764,36.2633772686803,37.105049699265,35.8901828890815,36.6365716482792,652070.591903271,0.0,1.0
2021-01-28,45.84,46.7499,45.67,45.69,402569,36.3983624698118,37.1208509081033,36.2633772686803,36.2792578805781,506994.31809069,0.0,1.0
2021-01-29,45.3,46.13,44.2048,45.66,443551,35.9695859485706,36.6286313423303,35.0999636410457,36.2554369627314,558606.938893565,0.0,1.0
2021-02-01,45.83,46.23,45.1501,45.42,303573,36.3904221638629,36.7080344018194,35.8505607623964,36.0648696199575,382319.021399425,0.0,1.0
2021-02-02,45.93,47.23,45.84,46.29,421773,36.469825223352,37.5020649967106,36.3983624698118,36.7556762375128,531179.784146481,0.0,1.0
2021-02-03,45.32,46.2,45.02,46.2,473703,35.9854665604684,36.6842134839726,35.747257382001,36.6842134839726,596580.28676454,0.0,1.0
2021-02-04,46.28,46.7264,45.2001,45.88,467184,36.7477359315639,37.1021911891234,35.8902622921409,36.4301236936075,588370.275661765,0.0,1.0
2021-02-05,47.08,48.39,46.44,46.5,542743,37.3829604074769,38.4231404867843,36.8747808267465,36.92242266244,683529.077458759,0.0,1.0
2021-02-08,48.4,48.63,47.302,48.38,622460,38.4310807927332,38.6137078295582,37.5592351995427,38.4152001808354,783924.453295537,0.0,1.0
2021-02-09,47.69,48.8,47.2201,47.67,640335,37.8673190703605,38.7486930306897,37.4942040938211,37.8514384584627,806436.18031841,0.0,1.0
2021-02-10,46.9,48.28,46.215,48.16,988253,37.2400349003965,38.3357971213463,36.696123942896,38.2405134499594,1244603.1756943,0.0,1.0
2021-02-11,46.5,47.32,45.95,47.21,1166795,36.92242266244,37.5735277502508,36.4857058352498,37.4861843848127,1469458.49128131,0.0,1.0
2021-02-12,46.29,46.4282,45.475,46.03,455717,36.7556762375128,36.8654112657268,36.1085413026765,36.5492282828411,573928.766639595,0.0,1.0
2021-02-16,45.22,47.68,45.09,47.59,675909,35.9060635009793,37.8593787644116,35.8028395236434,37.7879160108714,851237.980436546,0.0,1.0
2021-02-17,45.43,45.73,44.42,45.03,552179,36.0728099259064,36.3110191043738,35.2708390250663,35.75519768795,695412.750532205,0.0,1.0
2021-02-18,45.44,45.66,44.21,45.1,416710,36.0807502318553,36.2554369627314,35.1040926001392,35.8107798295923,524803.455535751,0.0,1.0
2021-02-19,46.2,46.3089,45.65,45.65,425075,36.6842134839726,36.7706834157563,36.2474966567825,36.2474966567825,535338.314083798,0.0,1.0
2021-02-22,44.35,45.9548,44.08,45.84,783326,35.2152568834239,36.4895171821053,35.0008686228033,36.3983624698118,986518.661925554,0.0,1.0
2021-02-23,43.73,43.9,41.68,43.58,931392,34.7229579145914,34.8579431157229,33.0951951950645,34.6038533253577,1172992.58491122,0.0,1.0
2021-02-24,42.8,44.4,42.63,43.71,540903,33.9845094613426,35.2549584131685,33.8495242602111,34.7070773026936,681211.786397384,0.0,1.0
2021-02-25,41.22,42.6,40.9,42.29,513203,32.9711279146127,34.0749648025838,32.7151657376919,33.8270014436917,641598.543877066,0.30375,1.0
2021-02-26,42.21,42.85,40.86,41.0,521855,33.7630108994615,34.2749352533031,32.6831704655768,32.7951539179797,652415.14199053,0.0,1.0
2021-03-01,42.71,43.83,42.605,43.3603,442286,34.1629518009003,35.0588194201232,34.0789642115981,34.6831149373116,552939.194777138,0.0,1.0
2021-03-02,42.75,43.1,42.43,42.94,446128,34.1949470730154,34.4749057040225,33.9389848960946,34.3469246155621,557742.404434088,0.0,1.0
2021-03-03,42.26,42.94,41.91,42.86,359265,33.8030049896054,34.3469246155621,33.5230463585983,34.2829340713319,449147.609943811,0.0,1.0
2021-03-04,40.54,42.63,40.14,41.81,756204,32.427208288656,34.0989612566701,32.107255567505,33.4430581783105,945394.678663243,0.0,1.0
2021-03-05,38.78,40.52,37.74,40.47,1335278,31.0194163155915,32.4112106525985,30.1875392405989,32.3712165624546,1669344.13959209,0.0,1.0
2021-03-08,38.43,38.85,37.91,38.7,849880,30.7394576845844,31.0754080417929,30.323519147088,30.9554257713613,1062506.98158475,0.0,1.0
2021-03-09,40.82,41.39,39.23,39.27,560396,32.6511751934617,33.1071078211019,31.3793631268864,31.4113583990015,700598.510909976,0.0,1.0
2021-03-10,39.84,41.94,39.7111,41.5,415606,31.8672910266417,33.5470428126846,31.7641862622508,33.1950948194185,519584.266706492,0.0,1.0
2021-03-11,41.17,41.2799,39.95,40.44,365716,32.9311338244689,33.0190408346051,31.9552780249583,32.3472201083682,457212.551509918,0.0,1.0
2021-03-12,41.1,41.47,40.33,40.94,280256,32.8751420982674,33.1710983653321,32.2592331100517,32.747161009807,350371.766168185,0.0,1.0
2021-03-15,41.27,41.4,40.4,40.95,388726,33.0111220047566,33.1151066391307,32.3152248362531,32.7551598278358,485979.301693786,0.0,1.0
2021-03-16,42.08,42.44,40.98,41.5,332954,33.6590262650874,33.9469837141234,32.7791562819221,33.1950948194185,416254.000031264,0.0,1.0
2021-03-17,40.98,41.92,40.59,41.64,536828,32.7791562819221,33.531045176627,32.4672023787999,33.3070782718213,671134.157657764,0.0,1.0
2021-03-18,39.74,40.97,39.56,40.78,568129,31.787302846354,32.7711574638934,31.643324121836,32.6191799213466,710266.189274679,0.0,1.0
2021-03-19,39.67,40.63,39.33,40.28,823420,31.7313111201525,32.499197650915,31.4593513071742,32.2192390199078,1029427.09415037,0.0,1.0
2021-03-22,40.48,40.738,39.85,40.0,205137,32.3792153804833,32.5855848856258,31.8752898446705,31.9952721151021,256459.140915602,0.0,1.0
2021-03-23,40.9,41.17,39.99,40.48,396112,32.7151657376919,32.9311338244689,31.9872732970734,32.3792153804833,495213.165964019,0.0,1.0
2021-03-24,40.6,41.2,40.4,40.97,300994,32.4752011968287,32.9551302785552,32.3152248362531,32.7711574638934,376298.096690263,0.0,1.0
2021-03-25,41.19,41.38,40.0046,40.4,236043,32.9471314605264,33.0991090030732,31.9989515713954,32.3152248362531,295097.349571951,0.0,1.0
2021-03-26,41.71,41.8,41.04,41.04,417562,33.3630699980227,33.4350593602817,32.8271491900948,32.8271491900948,522029.627999828,0.0,1.0
2021-03-29,41.59,42.16,41.35,41.41,244318,33.2670841816774,33.7230168093176,33.0751125489868,33.1231054571595,305442.628049636,0.0,1.0
2021-03-30,42.65,42.7261,41.03,41.35,331953,34.1149588927276,34.1758298979266,32.819150372066,33.0751125489868,415002.565136259,0.0,1.0
2021-03-31,42.6,43.2,42.16,43.0,264623,34.0749648025838,34.5548938843103,33.7230168093176,34.3949175237348,330827.628592157,0.0,1.0
2021-04-01,42.77,43.34,42.65,42.99,507971,34.2109447090729,34.6668773367132,34.1149588927276,34.386918705706,635057.577472808,0.0,1.0
2021-04-05,43.65,44.3,43.0,43.0,517679,34.9148406956052,35.4347638674756,34.3949175237348,34.3949175237348,647194.370640342,0.0,1.0
2021-04-06,43.43,43.98,43.042,43.65,292878,34.7388666989721,35.1788016905548,34.4285125594556,34.9148406956052,366151.597581517,0.0,1.0
2021-04-07,42.34,43.65,42.18,43.65,355368,33.8669955338356,34.9148406956052,33.7390144453752,34.9148406956052,444275.640127795,0.0,1.0
2021-04-08,42.89,42.96,42.36,42.52,478017,34.3069305254183,34.3629222516197,33.8829931698931,34.0109742583536,597609.544660656,0.0,1.0
2021-04-09,43.52,43.79,42.505,42.89,273513,34.8108560612311,35.0268241480081,33.9989760313104,34.3069305254183,341941.770666672,0.0,1.0
2021-04-12,43.32,43.91,42.8443,43.79,372099,34.6508797006556,35.1228099643534,34.2703759270267,35.0268241480081,465192.480515726,0.0,1.0
2021-04-13,43.74,43.81,43.0592,43.41,240717,34.9868300578642,35.0428217840656,34.4422705264651,34.7228690629146,300940.712907866,0.0,1.0
2021-04-14,42.95,43.9423,42.52,43.71,218133,34.3549234335909,35.1486461465863,34.0109742583536,34.9628336037778,272706.541410584,0.0,1.0
2021-04-15,43.25,43.52,42.68,43.26,208103,34.5948879744542,34.8108560612311,34.138955346814,34.6028867924829,260167.188766334,0.0,1.0
2021-04-16,42.92,43.4,42.92,43.16,193632,34.3309269795046,34.7148702448858,34.3309269795046,34.5228986121952,242075.765823668,0.0,1.0
2021-04-19,41.5,42.77,40.87,42.48,525036,33.1950948194185,34.2109447090729,32.6911692836056,33.9789789862385,656391.979553975,0.0,1.0
2021-04-20,40.02,41.82,39.57,41.82,595411,32.0112697511597,33.4510569963393,31.6513229398648,33.4510569963393,744373.728540923,0.0,1.0
2021-04-21,40.06,40.44,39.59,39.59,271722,32.0432650232748,32.3472201083682,31.6673205759223,31.6673205759223,339702.689850535,0.0,1.0
2021-04-22,40.27,40.85,40.14,40.33,314828,32.2112402018791,32.675171647548,32.107255567505,32.2592331100517,393593.151972472,0.0,1.0
2021-04-23,40.87,40.96,40.19,40.19,128702,32.6911692836056,32.7631586458646,32.1472496576489,32.1472496576489,160901.272584272,0.0,1.0
2021-04-26,41.16,41.4,40.73,40.87,445293,32.9231350064401,33.1151066391307,32.5791858312027,32.6911692836056,556698.500200993,0.0,1.0
2021-04-27,40.7,41.45,40.4585,41.45,250928,32.5551893771164,33.1551007292746,32.3620179217215,33.1551007292746,313706.348984679,0.0,1.0
2021-04-28,40.61,40.75,40.1857,40.7,276224,32.4832000148574,32.5951834672603,32.1438101658965,32.5551893771164,345331.021416279,0.0,1.0
2021-04-29,40.24,40.9063,39.79,40.81,293714,32.1872437477927,32.7202049930501,31.8272969364978,32.6431763754329,367196.751999323,0.0,1.0
2021-04-30,39.29,40.11,39.237,40.0,391655,31.4273560350591,32.0832591134187,31.3849622995066,31.9952721151021,489641.092710237,0.0,1.0
2021-05-03,38.37,39.69,38.29,39.37,471263,30.6914647764117,31.7473087562101,30.6274742321815,31.4913465792893,589165.797127331,0.0,1.0
2021-05-04,37.46,39.1,36.84,39.1,686201,29.9635723357931,31.2753784925123,29.4676456180091,31.2753784925123,857877.998388526,0.0,1.0
2021-05-05,37.49,37.8,37.17,37.54,289129,29.9875687898795,30.2355321487715,29.7316066129587,30.0275628800233,361464.655102624,0.0,1.0
2021-05-06,36.59,37.65,36.03,37.65,550045,29.2676751672897,30.1155498783399,28.8197413576782,30.1155498783399,687657.84897372,0.0,1.0
2021-05-07,37.05,37.26,36.51,36.66,334105,29.6356207966133,29.8035959752176,29.2036846230595,29.3236668934911,417692.962632813,0.0,1.0
2021-05-10,36.74,37.44,36.45,37.25,405763,29.3876574377213,29.9475746997356,29.1556917148868,29.7955971571889,507278.698603067,0.0,1.0
2021-05-11,35.89,36.81,35.455,36.01,686718,28.7077579052754,29.4436491639227,28.3598093210236,28.8037437216207,858524.343883746,0.0,1.0
2021-05-12,34.71,35.86,34.55,35.67,684366,27.7638973778799,28.6837614511891,27.6359162894195,28.5317839086423,855583.909445134,0.0,1.0
2021-05-13,34.77,35.4511,34.66,34.89,400754,27.8118902860525,28.3566897819924,27.723903287736,27.9078761023978,501016.523389204,0.0,1.0
2021-05-14,36.3,36.8226,35.09,35.09,352570,29.0357094444552,29.453727674639,28.0678524629733,28.0678524629733,440777.623308392,0.0,1.0
2021-05-17,36.93,36.98,35.79,36.0,361955,29.539634980268,29.5796290704119,28.6277697249876,28.7957449035919,452510.606814503,0.0,1.0
2021-05-18,37.53,38.16,36.91,37.0,302276,30.0195640619946,30.5234895978074,29.5236373442105,29.5956267064695,377900.83348886,0.0,1.0
2021-05-19,39.03,39.06,36.85,36.96,436579,31.2193867663109,31.2433832203972,29.4756444360378,29.5636314343544,545804.39063549,0.0,1.0
2021-05-20,40.08,40.5,39.23,39.45,310457,32.0592626593323,32.3952130165409,31.3793631268864,31.5553371235195,388128.594603777,0.0,1.0
2021-05-21,40.28,40.78,39.81,40.78,408037,32.2192390199078,32.6191799213466,31.8432945725554,32.6191799213466,510121.618634276,0.0,1.0
2021-05-24,40.02,40.4953,39.3242,40.25,234065,32.0112697511597,32.3914535720674,31.4547119927175,32.1952425658215,292624.484214989,0.0,1.0
2021-05-25,39.92,40.49,39.62,40.18,413415,31.9312815708719,32.3872141985121,31.6913170300087,32.1392508396201,516845.112006238,0.0,1.0
2021-05-26,40.46,40.75,39.97,39.97,270656,32.3632177444258,32.5951834672603,31.9712756610158,31.9712756610158,338369.992949361,0.0,1.0
2021-05-27,40.17,40.37,39.83,40.09,197427,32.6678625276038,32.8305105859937,32.391360828341,32.6028033042479,242765.885992655,0.67086225,1.0
2021-05-28,39.77,40.44,39.64,40.25,156732,32.3425664108241,32.8874374064301,32.2368451728707,32.7329217509597,192725.325529947,0.0,1.0
2021-06-01,39.52,40.5,39.52,39.83,256738,32.1392563378368,32.9362318239471,32.1392563378368,32.391360828341,315697.589681159,0.0,1.0
2021-06-02,39.69,39.8,39.45,39.56,303242,32.2775071874681,32.3669636195826,32.0823295174003,32.1717859495147,372881.180386598,0.0,1.0
2021-06-03,39.0,39.61,38.95,39.14,208473,31.7163713860231,32.2124479641122,31.6757093714256,31.830225026896,256348.587328718,0.0,1.0
2021-06-04,39.18,39.39,38.98,39.06,215451,31.862754638574,32.0335350998833,31.7001065801841,31.7651658035401,264929.077091804,0.0,1.0
2021-06-07,38.78,39.38,38.63,39.38,445442,31.5374585217943,32.0254026969639,31.4154724780019,32.0254026969639,547737.248645526,0.0,1.0
2021-06-08,39.32,39.48,38.66,38.66,204892,31.9766082794469,32.1067267261588,31.4398696867603,31.4398696867603,251945.214751818,0.0,1.0
2021-06-09,39.23,39.94,39.1,39.36,293468,31.9034166531715,32.4808172604555,31.797695415218,32.0091378911249,360862.592403736,0.0,1.0
2021-06-10,39.6,39.64,39.0,39.04,115718,32.2043155611927,32.2368451728707,31.7163713860231,31.7489009977011,142292.507080076,0.0,1.0
2021-06-11,39.83,39.98,39.5195,39.7,228442,32.391360828341,32.5133468721334,32.1388497176908,32.2856395903876,280903.445465586,0.0,1.0
2021-06-14,40.4,40.51,39.95,40.0,257655,32.8549077947521,32.9443642268666,32.488949663375,32.5296116779724,316825.177688146,0.0,1.0
2021-06-15,39.46,40.4,39.45,40.39,244420,32.0904619203198,32.8549077947521,32.0823295174003,32.8467753918327,300550.774991895,0.0,1.0
2021-06-16,39.09,40.12,39.025,39.47,339014,31.7895630122986,32.6272005130063,31.7367023933218,32.0985943232393,416868.179498822,0.0,1.0
2021-06-17,38.44,39.0,37.96,39.0,364276,31.2609568225315,31.7163713860231,30.8706014823958,31.7163713860231,447931.569065328,0.0,1.0
2021-06-18,38.26,38.9399,38.07,38.12,434497,31.1145735699806,31.667495644477,30.9600579145103,31.0007199291077,534278.741844585,0.0,1.0
2021-06-21,38.13,38.68,37.92,38.28,253131,31.0088523320272,31.4561344925993,30.8380718707179,31.1308383758196,311262.246233832,0.0,1.0
2021-06-22,38.08,38.38,37.76,38.29,219949,30.9681903174297,31.2121624050145,30.707953424006,31.1389707787391,270460.037675691,0.0,1.0
2021-06-23,37.82,38.5,37.38,38.34,316020,30.7567478415229,31.3097512400485,30.3989221130652,31.1796327933366,388593.63355265,0.0,1.0
2021-06-24,36.91,38.18,36.65,37.9,539339,30.016699175849,31.0495143466247,29.8052566999422,30.8218070648789,663197.587895237,0.0,1.0
2021-06-25,37.38,37.55,36.38,36.71,429952,30.3989221130652,30.5371729626966,29.5856818211159,29.8540511174592,528689.987764157,0.0,1.0
2021-06-28,38.79,39.5,38.16,38.19,535045,31.5455909247138,32.1229915319978,31.0332495407857,31.0576467495442,657917.475679315,0.0,1.0
2021-06-29,38.97,39.52,38.63,38.79,302417,31.6919741772646,32.1392563378368,31.4154724780019,31.5455909247138,371866.720074969,0.0,1.0
2021-06-30,38.57,39.06,38.4,38.96,216359,31.3666780604849,31.7651658035401,31.2284272108535,31.6838417743451,266045.598259027,0.0,1.0
2021-07-01,38.47,38.91,38.47,38.75,113734,31.28535403129,31.6431797597477,31.28535403129,31.5130613130358,139852.883736716,0.0,1.0
2021-07-02,38.9,39.24,38.47,38.47,178070,31.6350473568282,31.9115490560909,31.28535403129,31.28535403129,218963.572959687,0.0,1.0
2021-07-06,38.65,38.94,38.25,38.9,168097,31.4317372838409,31.6675769685062,31.1064411670611,31.6350473568282,206700.284853173,0.0,1.0
2021-07-07,38.52,38.88,38.19,38.68,186789,31.3260160458874,31.6187825509892,31.0576467495442,31.4561344925993,229684.881392526,0.0,1.0
2021-07-08,38.06,38.54,37.85,38.0,209210,30.9519255115908,31.3422808517264,30.7811450502814,30.9031310940738,257254.838540439,0.0,1.0
2021-07-09,38.05,38.41,37.89,38.1,106131,30.9437931086713,31.236559613773,30.8136746619594,30.9844551232687,130503.863434517,0.0,1.0
2021-07-12,37.88,38.2662,37.8,38.12,172733,30.8055422590399,31.1196156597907,30.7404830356839,31.0007199291077,212400.936980095,0.0,1.0
2021-07-13,37.53,38.0,37.241,38.0,176205,30.5209081568576,30.9031310940738,30.2858817124843,30.9031310940738,216670.277830975,0.0,1.0
2021-07-14,37.23,37.7,36.9901,37.7,169870,30.2769360692728,30.659159006489,30.0818397232342,30.659159006489,208880.452286528,0.0,1.0
2021-07-15,36.9,37.33,36.521,37.23,357055,30.0085667729296,30.3582600984678,29.7003487022808,30.2769360692728,439052.274628634,0.0,1.0
2021-07-16,36.84,37.21,36.6,36.85,155299,29.9597723554126,30.2606712634338,29.7645946853448,29.9679047583321,190963.238709869,0.0,1.0
2021-07-19,36.59,36.64,35.61,36.3,495628,29.7564622824253,29.7971242970227,28.9594867963149,29.52062259776,609448.406462985,0.0,1.0
2021-07-20,37.27,37.47,36.42,36.81,295108,30.3094656809508,30.4721137393407,29.6182114327939,29.9353751466541,362879.216538369,0.0,1.0
2021-07-21,38.24,38.63,37.45,37.73,354772,31.0983087641416,31.4154724780019,30.4558489335017,30.6835562152475,436244.986275365,0.0,1.0
2021-07-22,38.35,38.41,37.7867,38.25,187137,31.1877651962561,31.236559613773,30.729666939801,31.1064411670611,230112.799196703,0.0,1.0
2021-07-23,38.51,38.68,38.155,38.36,227026,31.3178836429679,31.4561344925993,31.0291833393259,31.1958975991756,279162.262676172,0.0,1.0
2021-07-26,37.89,38.6493,37.81,38.07,181254,30.8136746619594,31.4311680156365,30.7486154386034,30.9600579145103,222878.774938143,0.0,1.0
2021-07-27,38.72,38.72,37.76,37.76,272665,31.4886641042773,31.4886641042773,30.707953424006,30.707953424006,335282.207115477,0.0,1.0
2021-07-28,39.56,39.89,38.53,38.53,327157,32.1717859495147,32.440155245858,31.3341484488069,31.3341484488069,402288.232935207,0.0,1.0
2021-07-29,39.76,40.36,39.46,39.77,265645,32.3344340079046,32.8223781830742,32.0904619203198,32.3425664108241,326650.072100163,0.0,1.0
2021-07-30,39.32,39.889,38.95,39.55,230666,31.9766082794469,32.4393420055661,31.6757093714256,32.1636535465952,283638.184535964,0.0,1.0
2021-08-02,38.78,39.7609,38.78,39.3,103434,31.5374585217943,32.3351659241673,31.5374585217943,31.9603434736079,127187.500452138,0.0,1.0
2021-08-03,38.8,39.42,38.69,38.77,168579,31.5537233276332,32.0579323086418,31.4642668955188,31.5293261188748,207292.975604937,0.0,1.0
2021-08-04,38.33,39.36,38.28,38.86,155687,31.1715003904171,32.0091378911249,31.1308383758196,31.6025177451502,191440.34246855,0.0,1.0
2021-08-05,39.38,39.54,38.49,38.49,304083,32.0254026969639,32.1555211436757,31.301618837129,31.301618837129,373915.315080027,0.0,1.0
2021-08-06,38.84,39.48,38.54,39.37,201910,31.5862529393112,32.1067267261588,31.3422808517264,32.0172702940444,248278.401843603,0.0,1.0
2021-08-09,38.66,39.06,38.24,39.05,149848,31.4398696867603,31.7651658035401,31.0983087641416,31.7570334006206,184260.422759944,0.0,1.0
2021-08-10,38.54,38.785,38.29,38.43,172023,31.3422808517264,31.541524723254,31.1389707787391,31.252824419612,211527.886287664,0.0,1.0
2021-08-11,38.53,39.23,38.47,38.75,224864,31.3341484488069,31.9034166531715,31.28535403129,31.5130613130358,276503.761835273,0.0,1.0
2021-08-12,38.73,38.82,38.35,38.56,138822,31.4967965071968,31.5699881334722,31.1877651962561,31.3585456575654,170702.314401132,0.0,1.0
2021-08-13,38.44,38.7,38.33,38.7,139104,31.2609568225315,31.4723992984383,31.1715003904171,31.4723992984383,171049.07538038,0.0,1.0
2021-08-16,38.22,38.71,38.17,38.44,205249,31.0820439583026,31.4805317013578,31.0413819437052,31.2609568225315,252384.199395759,0.0,1.0
2021-08-17,37.99,38.15,37.66,38.01,176758,30.8949986911543,31.0251171378662,30.626629394811,30.9112634969933,217350.273651982,0.0,1.0
2021-08-18,37.71,38.0032,37.51,38.0,114429,30.6672914094085,30.905733463008,30.5046433510186,30.9031310940738,140707.489696209,0.0,1.0
2021-08-19,38.07,38.27,37.5,37.59,198221,30.9600579145103,31.1227059729001,30.4965109480991,30.5697025743746,243742.227189544,0.0,1.0
2021-08-20,39.06,39.29,38.055,38.19,246916,31.7651658035401,31.9522110706884,30.947859310131,31.0576467495442,303619.978552895,0.0,1.0
2021-08-23,40.34,40.43,39.23,39.5,286216,32.8061133772352,32.8793050035106,31.9034166531715,32.1229915319978,351945.178852304,0.0,1.0
2021-08-24,40.55,40.57,39.99,40.21,177296,32.9768938385445,32.9931586443835,32.5214792750529,32.7003921392818,218011.82474005,0.0,1.0
2021-08-25,40.72,40.835,40.42,40.57,154832,33.1151446881759,33.2086673217501,32.8711726005911,32.9931586443835,190388.992691044,0.0,1.0
2021-08-26,40.76,40.81,40.29,40.7,129803,33.1476742998539,33.1883363144514,32.7654513626377,33.0988798823369,159612.11130952,0.0,1.0
2021-08-27,40.81,40.88,40.4376,40.65,163849,33.1883363144514,33.2452631348878,32.8854856297294,33.0582178677395,201476.736484931,0.0,1.0
2021-08-30,40.79,40.91,40.44,40.44,154591,33.419093247292,33.5174087949673,33.1323395665724,33.1323395665724,188687.551853639,0.30375,1.0
2021-08-31,40.52,40.88,40.31,40.8,142544,33.1978832650226,33.4928299080484,33.0258310565908,33.4272862095983,173983.468581128,0.0,1.0
2021-09-01,40.76,40.95,40.55,40.55,154726,33.3945143603732,33.5501806441924,33.2224621519414,33.2224621519414,188852.327419488,0.0,1.0
2021-09-02,41.42,41.52,40.751,40.88,203172,33.9352498725872,34.01717949565,33.3871406942975,33.4928299080484,247983.564924268,0.0,1.0
2021-09-03,41.67,41.7738,41.24,41.33,193781,34.1400739302441,34.2251168789832,33.7877765510743,33.8615132118308,236521.288339878,0.0,1.0
2021-09-07,41.27,41.64,41.08,41.51,243014,33.8123554379931,34.1154950433253,33.6566891541739,34.0089865333437,296613.106365573,0.0,1.0
2021-09-08,40.22,41.335,40.18,41.1,189152,32.9520943958344,33.8656096929839,32.9193225466093,33.6730750787865,230871.31727086,0.0,1.0
2021-09-09,40.27,40.7999,40.0,40.0,172041,32.9930592073657,33.4272042799752,32.7718492250963,32.7718492250963,209986.319439372,0.0,1.0
2021-09-10,40.08,40.53,39.89,40.38,180524,32.8373929235465,33.2060762273289,32.6817266397273,33.0831817927347,220340.327773456,0.0,1.0
2021-09-13,39.34,40.12,38.87,40.12,456654,32.2311137128822,32.8701647727716,31.8460444844874,32.8701647727716,557373.490721787,0.0,1.0
2021-09-14,39.33,39.49,38.85,39.35,256185,32.222920750576,32.3540081474763,31.8296585598748,32.2393066751885,312689.098793749,0.0,1.0
2021-09-15,38.75,39.18,38.37,39.04,341285,31.7477289368121,32.1000263159819,31.4363963691737,31.985324843694,416558.73326629,0.0,1.0
2021-09-16,38.67,38.78,38.2,38.5,286144,31.6821852383619,31.7723078237309,31.297116009967,31.5429048791552,349255.848255122,0.0,1.0
2021-09-17,38.97,39.02,38.4,38.7,605268,31.9279741075501,31.9689389190815,31.4609752560925,31.7067641252807,738765.756967406,0.0,1.0
2021-09-20,38.11,38.7,37.6,38.07,475169,31.2233793492105,31.7067641252807,30.8055382715905,31.1906074999854,579972.15443811,0.0,1.0
2021-09-21,38.26,38.649,37.79,38.35,262708,31.3462737838046,31.6649800175187,30.9612045554098,31.4200104445611,320650.810023648,0.0,1.0
2021-09-22,39.19,39.7,38.37,38.68,415311,32.1082192782881,32.5260603559081,31.4363963691737,31.6903782006681,506911.889100185,0.0,1.0
2021-09-23,38.72,39.62,38.66,39.4,359876,31.7231500498932,32.4605166574579,31.6739922760556,32.2802714867199,439250.159523389,0.0,1.0
2021-09-24,38.21,38.61,38.05,38.45,372128,31.3053089722733,31.6330274645242,31.1742215753729,31.5019400676238,454204.457544041,0.0,1.0
2021-09-27,37.8,38.37,37.46,38.37,401185,30.969397517716,31.4363963691737,30.6908367993027,31.4363963691737,489670.262113591,0.0,1.0
2021-09-28,36.85,37.49,36.64,37.45,390451,30.19106609862,30.7154156862215,30.0190138901882,30.6826438369964,476568.773788934,0.0,1.0
2021-09-29,36.89,37.05,36.51,36.84,341306,30.2238379478451,30.3549253447455,29.9125053802067,30.1828731363137,416584.365020978,0.0,1.0
2021-09-30,36.91,37.3912,36.672,36.9,265973,30.2402238724576,30.6344692186355,30.0452313695683,30.2320309101514,324635.937597712,0.0,1.0
2021-10-01,36.72,37.3,36.45,37.01,362395,30.0845575886384,30.5597494024023,29.863347606369,30.3221534955204,442324.749526166,0.0,1.0
2021-10-04,36.26,36.88,35.87,36.56,317400,29.7076813225498,30.2156449855388,29.3881557926051,29.953470191738,387405.663708399,0.0,1.0
2021-10-05,35.8,36.24,35.79,36.15,381618,29.3308050564612,29.6912953979373,29.3226120941549,29.6175587371808,465787.569543389,0.0,1.0
2021-10-06,36.07,36.09,35.43,35.61,413290,29.5520150387306,29.5684009633432,29.0276654511291,29.175138772642,504445.13785143,0.0,1.0
2021-10-07,36.33,36.52,35.91,36.09,477200,29.7650320586937,29.9206983425129,29.4209276418302,29.5684009633432,582451.111284335,0.0,1.0
2021-10-08,36.25,36.53,36.15,36.42,743419,29.6994883602435,29.9288913048192,29.6175587371808,29.8387687194502,907387.306579818,0.0,1.0
2021-10-11,36.71,37.63,36.36,36.36,307291,30.0763646263322,30.8301171585094,29.7896109456126,29.7896109456126,375067.025225637,0.0,1.0
2021-10-12,38.17,38.37,36.5501,36.87,412326,31.2725371230482,31.4363963691737,29.9453591590548,30.2074520232325,503268.518255289,0.0,1.0
2021-10-13,38.93,39.03,38.3874,38.47,330369,31.895202258325,31.9771318813877,31.4506521235866,31.5183259922364,403235.103067674,0.0,1.0
2021-10-14,38.22,39.47,38.09,39.47,266934,31.3135019345795,32.3376222228638,31.206993424598,32.3376222228638,325808.895514612,0.0,1.0
2021-10-15,38.05,38.27,37.6973,38.27,204071,31.1742215753729,31.3544667461109,30.8852557948306,31.3544667461109,249080.848136851,0.0,1.0
2021-10-18,37.8,37.935,37.58,37.79,237245,30.969397517716,31.0800025088507,30.789152346978,30.9612045554098,289571.697184937,0.0,1.0
2021-10-19,38.13,38.62,37.7,37.7,183470,31.2397652738231,31.6412204268305,30.8874678946533,30.8874678946533,223936.096788216,0.0,1.0
2021-10-20,38.12,38.77,38.1,38.42,166758,31.2315723115168,31.7641148614246,31.2151863869043,31.477361180705,203538.102295794,0.0,1.0
2021-10-21,37.92,38.1721,37.74,38.12,222492,31.0677130653913,31.2742576451325,30.9202397438784,31.2315723115168,271564.779236953,0.0,1.0
2021-10-22,37.91,38.04,37.4535,37.81,379992,31.059520103085,31.1660286130666,30.6855113738036,30.9775904800223,463802.939394713,0.0,1.0
2021-10-25,38.52,38.6,37.8,37.94,235067,31.5592908037678,31.624834502218,30.969397517716,31.0840989900039,286913.318055898,0.0,1.0
2021-10-26,38.03,38.9831,37.9,38.81,225925,31.1578356507603,31.9387068881713,31.0513271407788,31.7968867106497,275754.960848519,0.0,1.0
2021-10-27,38.76,38.8,37.8079,38.11,252576,31.7559218991183,31.7886937483434,30.975869957938,31.2233793492105,308284.098666706,0.0,1.0
2021-10-28,40.39,40.68,38.8841,38.95,624038,33.091374755041,33.328970661923,31.8575965613392,31.9115881829375,761675.663419224,0.0,1.0
2021-10-29,40.1,40.28,39.62,40.28,404005,32.8537788481591,33.001252169672,32.4605166574579,33.001252169672,493112.240600225,0.0,1.0
2021-11-01,40.71,40.86,39.96,40.0,311821,33.3535495488418,33.4764439834359,32.7390773758712,32.7718492250963,380596.160879699,0.0,1.0
2021-11-02,40.06,40.71,39.89,40.71,217671,32.821006998934,33.3535495488418,32.6817266397273,33.3535495488418,265680.460696505,0.0,1.0
2021-11-03,39.88,40.14,39.65,39.89,147994,32.673533677421,32.8865506973842,32.4850955443767,32.6817266397273,180635.51920246,0.0,1.0
2021-11-04,39.9,39.97,39.54,39.77,135362,32.6899196020336,32.7472703381775,32.3949729590077,32.583411092052,165217.408477934,0.0,1.0
2021-11-05,39.62,40.0,38.9,40.0,272640,32.4605166574579,32.7718492250963,31.8706233714062,32.7718492250963,332773.409431184,0.0,1.0
2021-11-08,39.06,39.77,39.02,39.65,422088,32.0017107683066,32.583411092052,31.9689389190815,32.4850955443767,515183.622505829,0.0,1.0
2021-11-09,38.94,39.38,38.74,39.38,257602,31.9033952206313,32.2638855621073,31.7395359745058,32.2638855621073,314418.631955295,0.0,1.0
2021-11-10,38.75,39.05,38.13,38.9,287300,31.7477289368121,31.9935178060003,31.2397652738231,31.8706233714062,350666.815322693,0.0,1.0
2021-11-11,38.53,38.9,38.46,38.9,168416,31.567483766074,31.8706233714062,31.5101330299301,31.8706233714062,205561.790356376,0.0,1.0
2021-11-12,38.67,38.79,38.29,38.63,196213,31.6821852383619,31.7805007860372,31.3708526707235,31.6494133891368,239489.689644663,0.0,1.0
2021-11-15,38.31,38.84,38.21,38.59,231738,31.387238595336,31.8214655975685,31.3053089722733,31.6166415399117,282850.074658024,0.0,1.0
2021-11-16,38.2,38.65,37.97,38.25,178950,31.297116009967,31.6657993137493,31.1086778769227,31.3380808214984,218419.166731625,0.0,1.0
2021-11-17,38.33,38.65,38.05,38.13,150335,31.4036245199486,31.6657993137493,31.1742215753729,31.2397652738231,183492.849570265,0.0,1.0
2021-11-18,37.63,38.52,37.46,38.4,237544,30.8301171585094,31.5592908037678,30.6908367993027,31.4609752560925,289936.6445493,0.0,1.0
2021-11-19,37.66,38.01,37.51,37.73,129783,30.8546960454282,31.1414497261478,30.7318016108341,30.9120467815721,158407.905649235,0.0,1.0
2021-11-22,37.45,37.9899,36.97,37.7,381946,30.6826438369964,31.1249818719122,30.2893816462953,30.8874678946533,466187.913140416,0.0,1.0
2021-11-23,36.53,37.22,36.34,37.22,439920,29.9288913048192,30.4942057039521,29.773225021,30.4942057039521,536948.64391493,0.0,1.0
2021-11-24,36.38,36.77,36.02,36.4,255346,29.8059968702251,30.1255224001698,29.5110502271992,29.8223827948377,311665.049165988,0.0,1.0
2021-11-26,35.86,36.08,35.41,35.85,283245,29.3799628302989,29.5602080010369,29.0112795265165,29.3717698679926,345717.445548472,0.0,1.0
2021-11-29,36.39,36.48,35.71,36.0,346725,30.0630510625845,30.1374032086585,29.5012792922476,29.7408584295972,419695.350406503,0.30375,1.0
2021-11-30,36.3,36.44,35.42,36.31,422201,29.9886989165105,30.1043578104033,29.2617001548981,29.9969602660742,511055.726114287,0.0,1.0
2021-12-01,35.7,36.61,35.47,36.5,522119,29.4930179426838,30.2448007529876,29.303006902717,30.153925907786,632002.066937468,0.0,1.0
2021-12-02,34.98,35.815,34.95,35.52,398233,28.8982007740919,29.5880234626673,28.8734167254006,29.3443136505359,482043.517134424,0.0,1.0
2021-12-03,33.99,35.17,33.58,35.12,734162,28.080327167278,29.0551664158037,27.7416118351631,29.0138596679848,888670.784757775,0.0,1.0
2021-12-06,34.46,34.8,33.56,33.6,493721,28.4686105967755,28.7494964819439,27.7250891360356,27.7581345342907,597627.537956737,0.0,1.0
2021-12-07,34.95,35.27,34.8,34.97,364752,28.8734167254006,29.1377799114414,28.7494964819439,28.8899394245281,441516.24039649,0.0,1.0
2021-12-08,34.38,35.55,34.33,35.34,334903,28.4025198002653,29.3690976992272,28.3612130524464,29.1956093583879,405385.339785678,0.0,1.0
2021-12-09,33.79,34.95,33.75,34.42,447320,27.9151001760024,28.8734167254006,27.8820547777473,28.4355651985204,541461.169929591,0.0,1.0
2021-12-10,33.27,33.95,33.03,33.78,637914,27.485509998686,28.0472817690229,27.2872376091554,27.9068388264387,772166.81738904,0.0,1.0
2021-12-13,33.46,33.56,32.9,33.18,490722,27.6424756403978,27.7250891360356,27.1798400648263,27.411157852612,593997.380466307,0.0,1.0
2021-12-14,33.3,33.99,33.07,33.59,566257,27.5102940473774,28.080327167278,27.3202830074105,27.7498731847269,685429.173077036,0.0,1.0
2021-12-15,33.28,33.47,32.85,33.15,425879,27.4937713482498,27.6507369899616,27.1385333170074,27.3863738039207,515507.783216588,0.0,1.0
2021-12-16,34.25,34.58,33.6,33.62,584374,28.2951222559362,28.5677467915408,27.7581345342907,27.7746572334182,707359.004105415,0.0,1.0
2021-12-17,35.5,35.8,34.0,34.0,851856,29.3277909514083,29.5756314383216,28.0885885168418,28.0885885168418,1031134.19111943,0.0,1.0
2021-12-20,34.63,35.3,34.55,35.125,389219,28.6090535393597,29.1625639601328,28.5429627428495,29.0179903427667,471132.46691144,0.0,1.0
2021-12-21,35.04,35.29,34.65,34.7,439996,28.9477688714746,29.154302610569,28.6255762384873,28.6668829863062,532595.790316417,0.0,1.0
2021-12-22,35.27,35.4,34.45,35.0,526048,29.1377799114414,29.2451774557705,28.4603492472117,28.9147234732195,636757.948491285,0.0,1.0
2021-12-23,35.5,35.695,34.97,35.3,531318,29.3277909514083,29.488887267902,28.8899394245281,29.1625639601328,643137.051517147,0.0,1.0
2021-12-27,35.44,35.5073,34.7688,35.36,331929,29.2782228540256,29.3338217365899,28.7237210713049,29.2121320575154,401785.443694803,0.0,1.0
2021-12-28,35.49,35.72,35.16,35.35,225048,29.3195296018445,29.5095406418114,29.0469050662399,29.2038707079517,272410.697868002,0.0,1.0
2021-12-29,34.63,35.35,34.2,35.32,577173,28.6090535393597,29.2038707079517,28.2538155081173,29.1790866592603,698642.510578046,0.0,1.0
2021-12-30,35.09,35.26,34.22,34.22,324450,28.9890756192935,29.1295185618777,28.2703382072449,28.2703382072449,392732.443404398,0.0,1.0
2021-12-31,35.79,35.95,34.99,35.17,313754,29.5673700887578,29.6995516817783,28.9064621236557,29.0551664158037,379785.40621946,0.0,1.0
2022-01-03,35.85,36.24,35.54,36.09,398634,29.6169381861405,29.9391308191278,29.3608363496634,29.8152105756712,482528.909983261,0.0,1.0
2022-01-04,35.21,36.18,34.9754,35.77,501230,29.0882118140588,29.8895627217451,28.8944005532926,29.5508473896303,606716.851926604,0.0,1.0
2022-01-05,34.05,35.1,34.05,35.0,369735,28.1298952646606,28.9973369688572,28.1298952646606,28.9147234732195,447547.94255548,0.0,1.0
2022-01-06,33.42,34.08,33.36,34.05,699145,27.6094302421427,28.154679313352,27.55986214476,28.1298952646606,846284.247631278,0.0,1.0
2022-01-07,34.12,34.45,33.45,33.73,471931,28.1877247116071,28.4603492472117,27.634214290834,27.8655320786198,571251.702105967,0.0,1.0
2022-01-10,33.91,34.0,33.14,33.82,566810,28.0142363707678,28.0885885168418,27.3781124543569,27.9398842246938,686098.555235158,0.0,1.0
2022-01-11,34.47,35.04,33.97,34.26,565819,28.4768719463393,28.9477688714746,28.0638044681504,28.3033836055,684898.99335686,0.0,1.0
2022-01-12,33.83,34.74,33.82,34.6,471928,27.9481455742575,28.6999283845613,27.9398842246938,28.5842694906684,571248.070738023,0.0,1.0
2022-01-13,33.55,34.26,33.54,33.96,330068,27.7168277864718,28.3033836055,27.708566436908,28.0555431185867,399532.785112045,0.0,1.0
2022-01-14,32.75,33.55,32.63,33.45,368015,27.0559198213696,27.7168277864718,26.9567836266043,27.634214290834,445465.958266204,0.0,1.0
2022-01-18,32.64,33.43,32.57,32.87,586282,26.9650449761681,27.6176915917065,26.9072155292217,27.155056016135,709668.554119333,0.0,1.0
2022-01-19,33.01,33.43,32.3,32.77,384072,27.2707149100278,27.6176915917065,26.6841590909997,27.0724425204972,464902.249971381,0.0,1.0
2022-01-20,32.94,34.08,32.81,33.22,649152,27.2128854630814,28.154679313352,27.1054879187523,27.4442032508672,785769.921716296,0.0,1.0
2022-01-21,32.27,32.91,32.02,32.91,831351,26.6593750423083,27.1881014143901,26.4528413032139,27.1881014143901,1006313.7912057,0.0,1.0
2022-01-24,32.66,32.77,30.93,31.66,910399,26.9815676752956,27.0724425204972,25.5523542007622,26.1554327189179,1101997.91568168,0.0,1.0
2022-01-25,31.67,32.67,31.51,32.36,496320,26.1636940684817,26.9898290248594,26.0315124754613,26.7337271883823,600773.513054311,0.0,1.0
2022-01-26,32.44,33.3116,31.83,32.29,722962,26.7998179848925,27.5198772128714,26.2958756615022,26.6758977414359,875113.677757841,0.0,1.0
2022-01-27,32.17,32.82,31.89,32.81,959976,26.5767615466706,27.1137492683161,26.3454437588848,27.1054879187523,1162008.69190809,0.0,1.0
2022-01-28,32.95,33.27,32.08,32.17,394770,27.2211468126452,27.485509998686,26.5024094005966,26.5767615466706,477851.708068283,0.0,1.0
2022-01-31,33.55,33.75,33.0,33.0,442876,27.7168277864718,27.8820547777473,27.2624535604641,27.2624535604641,536081.903544973,0.0,1.0
2022-02-01,33.35,33.79,33.07,33.64,392854,27.5516007951963,27.9151001760024,27.3202830074105,27.7911799325458,475532.474406508,0.0,1.0
2022-02-02,33.09,33.76,33.05,33.61,242179,27.3368057065381,27.8903161273111,27.3037603082829,27.7663958838545,293147.019297993,0.0,1.0
2022-02-03,31.93,33.36,31.9,33.0,507349,26.3784891571399,27.55986214476,26.3537051084486,27.2624535604641,614123.632081302,0.0,1.0
2022-02-04,32.8,33.05,31.67,32.45,731277,27.0972265691885,27.3037603082829,26.1636940684817,26.8080793344563,885178.61924931,0.0,1.0
2022-02-07,33.41,33.58,32.731,32.95,343466,27.6011688925789,27.7416118351631,27.0402232571985,27.2211468126452,415750.474360719,0.0,1.0
2022-02-08,33.51,33.7,33.2,33.29,561582,27.6837823882167,27.8407480299285,27.4276805517396,27.5020326978136,679770.291360545,0.0,1.0
2022-02-09,34.66,34.66,33.57,33.59,439940,28.633837588051,28.633837588051,27.7333504855993,27.7498731847269,532528.004781419,0.0,1.0
2022-02-10,34.16,34.86,34.08,34.22,298155,28.2207701098622,28.7990645793266,28.154679313352,28.2703382072449,360903.503354102,0.0,1.0
2022-02-11,33.96,34.84,33.68,34.24,367570,28.0555431185867,28.782541880199,27.8242253308009,28.2868609063724,444927.305354152,0.0,1.0
2022-02-14,33.96,34.55,33.65,33.9,253484,28.0555431185867,28.5429627428495,27.7994412821096,28.005975021204,306831.224176053,0.0,1.0
2022-02-15,34.47,34.53,33.65,34.17,389816,28.4768719463393,28.5264400437219,27.7994412821096,28.229031459426,471855.109132775,0.0,1.0
2022-02-16,34.16,34.47,34.0318,34.35,244379,28.2207701098622,28.4768719463393,28.1148596084546,28.377735751574,295810.022458695,0.0,1.0
2022-02-17,34.26,34.39,33.77,33.9,298988,28.3033836055,28.4107811498291,27.8985774768749,28.005975021204,361911.813187222,0.0,1.0
2022-02-18,34.07,34.39,33.83,34.08,230372,28.1464179637882,28.4107811498291,27.9481455742575,28.154679313352,278855.1655169,0.0,1.0
2022-02-22,33.85,34.04,33.5,33.66,213395,27.9646682733851,28.1216339150969,27.6755210386529,27.8077026316733,258305.254308157,0.0,1.0
2022-02-23,33.41,34.19,33.19,33.78,316746,27.6011688925789,28.2455541585535,27.4194192021758,27.9068388264387,383407.090518014,0.0,1.0
2022-02-24,34.36,34.48,32.27,32.27,611163,28.3859971011377,28.4851332959031,26.6593750423083,26.6593750423083,739785.909410889,0.0,1.0
2022-02-25,34.63,34.775,33.76,34.05,499425,28.8734167254006,28.9943132147215,28.1480377894751,28.3898307681169,598996.922133747,0.32,1.0
2022-02-28,35.92,36.04,34.7,34.78,423118,29.9489785959107,30.0490308629349,28.9317805478314,28.9984820591808,507476.357209565,0.0,1.0
2022-03-01,36.31,36.71,35.71,36.22,542078,30.2741484637394,30.6076560204867,29.7738871286184,30.1991092634712,650153.783964394,0.0,1.0
2022-03-02,36.59,36.67,35.8487,36.31,527365,30.5076037534625,30.574305264812,29.8895308739205,30.2741484637394,632507.407200408,0.0,1.0
2022-03-03,36.52,36.83,35.79,36.59,404710,30.4492399310317,30.7077082875109,29.8405886399678,30.5076037534625,485398.296754766,0.0,1.0
2022-03-04,37.19,37.3206,36.33,36.42,530262,31.0078650885835,31.1167553058615,30.2908238415767,30.3658630418449,635981.99113878,0.0,1.0
2022-03-07,38.19,38.96,37.375,37.5,794031,31.8416339804519,32.4836360271905,31.1621123335792,31.2663334450627,952339.440514153,0.0,1.0
2022-03-08,39.01,39.3843,38.19,38.25,748098,32.5253244717839,32.8374041680102,31.8416339804519,31.891660113964,897248.634838889,0.0,1.0
2022-03-09,39.94,40.3,38.8,39.09,479443,33.3007295412215,33.6008863422941,32.3502330044915,32.5920259831334,575031.04838278,0.0,1.0
2022-03-10,40.93,41.08,39.59,39.93,444472,34.1261607441711,34.2512260779514,33.0089104290675,33.2923918523028,533087.77088578,0.0,1.0
2022-03-11,41.01,41.66,40.61,41.09,302751,34.1928622555206,34.734812035235,33.8593546987732,34.25956376687,363111.412470169,0.0,1.0
2022-03-14,39.92,40.95,39.5746,40.95,508114,33.2840541633841,34.1428361220085,32.9960703881328,34.1428361220085,609418.275202616,0.0,1.0
2022-03-15,40.2,40.43,39.58,39.64,250373,33.5175094531072,33.7092762982369,33.0005727401488,33.050598873661,300290.647014853,0.0,1.0
2022-03-16,40.22,40.72,39.89,40.36,520710,33.5341848309446,33.9510692768788,33.259041096628,33.6509124758062,624525.579064451,0.0,1.0
2022-03-17,41.0,41.48,40.0,40.15,608528,34.1845245666019,34.5847336346987,33.3507556747335,33.4758210085138,729852.128011623,0.0,1.0
2022-03-18,40.09,41.25,39.63,41.01,634309,33.4257948750017,34.392966789569,33.0422611847423,34.1928622555206,760773.166504951,0.0,1.0
2022-03-21,40.1,40.27,39.65,39.74,203492,33.4341325639204,33.575873275538,33.0589365625796,33.1339757628478,244062.835618642,0.0,1.0
2022-03-22,40.64,40.78,40.0001,40.08,283231,33.8843677655293,34.0010954103909,33.3508390516227,33.417457186083,339699.649102194,0.0,1.0
2022-03-23,40.98,41.07,40.27,40.37,307841,34.1678491887645,34.2428883890327,33.575873275538,33.6592501647248,369216.221668068,0.0,1.0
2022-03-24,40.99,41.1317,40.21,40.97,193043,34.1761868776832,34.2943319296609,33.5258471420259,34.1595114998458,231530.585852661,0.0,1.0
2022-03-25,39.81,40.58,39.6263,40.37,187581,33.1923395852786,33.8343416320172,33.0391762398424,33.6592501647248,224979.609852871,0.0,1.0
2022-03-28,40.08,40.42,39.62,40.08,318975,33.417457186083,33.7009386093183,33.0339234958236,33.417457186083,382570.042023551,0.0,1.0
2022-03-29,40.36,40.8,39.9,40.42,323537,33.6509124758062,34.0177707882282,33.2673787855467,33.7009386093183,388041.582212316,0.0,1.0
2022-03-30,41.28,41.33,39.99,40.42,338619,34.417979856325,34.4596683009184,33.3424179858149,33.7009386093183,406130.527658823,0.0,1.0
2022-03-31,41.07,41.57,40.6725,41.01,442055,34.2428883890327,34.6597728349668,33.911465254515,34.1928622555206,530188.88604662,0.0,1.0
2022-04-01,40.97,41.95,40.77,41.29,264465,34.1595114998458,34.9766050138768,33.9927577214722,34.4263175452437,317192.213069233,0.0,1.0
2022-04-04,40.15,40.95,39.8757,40.45,244985,33.4758210085138,34.1428361220085,33.2471182014743,33.7259516760743,293828.424626192,0.0,1.0
2022-04-05,39.25,41.0804,39.25,40.0,234252,32.7254290058323,34.2515595855081,32.7254290058323,33.3507556747335,280955.552893176,0.0,1.0
2022-04-06,39.53,39.77,38.82,38.97,217731,32.9588842955554,33.1589888296038,32.3669083823289,32.4919737161092,261140.709522157,0.0,1.0
2022-04-07,39.94,40.04,39.29,39.78,261220,33.3007295412215,33.3841064304083,32.758779761507,33.1673265185225,313300.247283931,0.0,1.0
2022-04-08,40.06,40.34,39.85,40.0,453518,33.4007818082457,33.6342370979688,33.2256903409533,33.3507556747335,543937.300159688,0.0,1.0
2022-04-11,39.0,39.85,38.44,39.85,661981,32.5169867828652,33.2256903409533,32.0500762034189,33.2256903409533,793962.219574551,0.0,1.0
2022-04-12,38.59,39.23,38.44,39.18,362921,32.1751415371992,32.7087536279949,32.0500762034189,32.6670651834015,435277.693302701,0.0,1.0
2022-04-13,38.6,38.77,37.86,38.5,318582,32.1834792261179,32.3252199377355,31.5664902461353,32.100102336931,382098.688386071,0.0,1.0
2022-04-14,37.92,38.46,37.89,38.46,284007,31.6165163796474,32.0667515812563,31.5915033128914,32.0667515812563,340630.362645921,0.0,1.0
2022-04-18,37.39,38.0,37.09,37.93,212226,31.1746188669572,31.6832178909969,30.9244881993967,31.6248540685661,254538.160478063,0.0,1.0
2022-04-19,37.68,37.99,37.21,37.32,159106,31.416411845599,31.6748802020782,31.0245404664209,31.1162550445264,190827.460165214,0.0,1.0
2022-04-20,37.53,38.35,37.41,37.74,224182,31.2913465118188,31.9750370031508,31.1912942447946,31.4664379791111,268877.865540947,0.0,1.0
2022-04-21,36.62,37.92,36.4208,37.56,244920,30.5326168202186,31.6165163796474,30.3665300569584,31.3163595785748,293750.465373174,0.0,1.0
2022-04-22,36.32,36.76,36.0,36.49,246488,30.2824861526581,30.6493444650801,30.0156801072602,30.4242268642757,295631.082430601,0.0,1.0
2022-04-25,36.36,36.46,35.42,36.0,369468,30.3158369083328,30.3992137975196,29.5320941499766,30.0156801072602,443129.989141335,0.0,1.0
2022-04-26,35.89,36.69,35.69,36.19,258756,29.9239655291547,30.5909806426493,29.757211750781,30.1740961967152,310344.991907974,0.0,1.0
2022-04-27,35.72,36.1,35.52,35.87,606435,29.7822248175371,30.099056996447,29.6154710391634,29.9072901513173,727341.840064431,0.0,1.0
2022-04-28,35.73,35.89,35.3648,35.86,211697,29.7905625064557,29.9239655291547,29.4860701071454,29.8989524623986,253903.692095806,0.0,1.0
2022-04-29,35.2,35.79,35.05,35.54,596837,29.3486649937655,29.8405886399678,29.2235996599853,29.6321464170008,715830.25682643,0.0,1.0
2022-05-02,34.93,35.22,34.1,35.02,431336,29.1235473929611,29.3653403716029,28.4315192127104,29.1985865932292,517332.805537331,0.0,1.0
2022-05-03,34.53,35.2999,34.53,34.82,218224,28.7900398362137,29.4319585060632,28.7900398362137,29.0318328148556,261732.000471973,0.0,1.0
2022-05-04,36.25,36.72,34.49,34.49,603349,30.2241223302273,30.6159937094054,28.756689080539,28.756689080539,723640.574605745,0.0,1.0
2022-05-05,35.04,36.0685,34.85,36.02,133828,29.2152619710666,30.0727932763532,29.0568458816116,30.0323554850976,160509.706352936,0.0,1.0
2022-05-06,35.04,35.28,33.64,34.01,200275,29.2152619710666,29.415366505115,28.0479855224509,28.3564800124422,240204.452280795,0.0,1.0
2022-05-09,34.07,34.81,33.61,34.34,375974,28.4065061459543,29.0234951259369,28.0229724556949,28.6316237467588,450933.110681911,0.0,1.0
2022-05-10,34.11,34.82,33.06,34.0,592663,28.439856901629,29.0318328148556,27.5643995651673,28.3481423235235,710824.073409528,0.0,1.0
2022-05-11,34.3,34.77,33.95,34.08,412535,28.598272991084,28.9901443702621,28.3064538789301,28.414843834873,494783.391445053,0.0,1.0
2022-05-12,33.87,34.14,33.16,33.28,691989,28.2397523675806,28.4648699683851,27.6477764543541,27.7478287213783,829953.008260319,0.0,1.0
2022-05-13,34.15,34.78,33.63,33.76,348078,28.4732076573038,28.9984820591808,28.0396478335322,28.1480377894751,417475.398032678,0.0,1.0
2022-05-16,33.57,34.35,33.51,34.0,396648,27.9896217000201,28.6399614356774,27.939595566508,28.3481423235235,475728.950634243,0.0,1.0
2022-05-17,34.66,34.78,33.77,33.77,290279,28.8984297921566,28.9984820591808,28.1563754783938,28.1563754783938,348152.830875631,0.0,1.0
2022-05-18,34.61,35.5,34.36,34.47,265632,28.8567413475632,29.598795661326,28.6482991245961,28.7400137027016,318591.881504193,0.0,1.0
2022-05-19,35.42,35.805,34.61,34.61,299144,29.5320941499766,29.8530951733459,28.8567413475632,28.8567413475632,358785.273614211,0.0,1.0
2022-05-20,35.46,35.89,34.97,35.75,242089,29.5654449056513,29.9239655291547,29.1568981486358,29.8072378842931,290355.040060943,0.0,1.0
2022-05-23,36.13,36.31,35.5,35.5,227214,30.1240700632031,30.2741484637394,29.598795661326,29.598795661326,272514.364850973,0.0,1.0
2022-05-24,36.35,36.51,35.47,36.18,335996,30.3074992194141,30.440902242113,29.57378259457,30.1657585077965,402984.571956251,0.0,1.0
2022-05-25,36.62,36.86,36.18,36.37,401591,30.5326168202186,30.732721354267,30.1657585077965,30.3241745972515,481657.451983007,0.0,1.0
2022-05-26,37.09,37.25,36.54,36.81,301993,30.9244881993967,31.0578912220956,30.4659153088691,30.6910329096736,362202.287642662,0.0,1.0
2022-05-27,36.73,37.25,36.49,36.6,426907,30.8911374437219,31.3284745379429,30.6892895540815,30.7818031701667,507598.470226831,0.32,1.0
2022-05-31,35.58,36.86,35.57,36.74,207402,29.9239496391949,31.0004717172772,29.9155393104598,30.899547772457,246603.915892653,0.0,1.0
2022-06-01,34.69,35.72,34.63,35.72,313793,29.1754303817782,30.0416942414851,29.1249684093681,30.0416942414851,373104.321943392,0.0,1.0
2022-06-02,35.85,35.92,34.75,34.75,189053,30.1510285150403,30.2099008161855,29.2258923541883,29.2258923541883,224786.694975236,0.0,1.0
2022-06-03,35.8,35.92,35.42,35.42,154164,30.1089768713653,30.2099008161855,29.7893843794346,29.7893843794346,183303.179765262,0.0,1.0
2022-06-06,36.68,36.68,36.02,36.47,162859,30.8490858000469,30.8490858000469,30.2940041035357,30.6724688966115,193641.657931754,0.0,1.0
2022-06-07,36.28,36.652,35.92,36.62,240350,30.5126726506461,30.8255368795888,30.2099008161855,30.7986238276367,285779.554607956,0.0,1.0
2022-06-08,36.55,36.7,35.99,35.99,110905,30.7397515264916,30.8659064575169,30.2687731173306,30.2687731173306,131867.615992492,0.0,1.0
2022-06-09,36.56,36.89,36.17,36.68,252453,30.7481618552266,31.0257027034822,30.4201590345609,30.8490858000469,300170.193049479,0.0,1.0
2022-06-10,36.16,36.3,35.88,36.11,286159,30.4117487058259,30.5294933081162,30.1762595012454,30.3696970621508,340247.10450201,0.0,1.0
2022-06-13,34.64,35.75,34.08,35.75,431223,29.1333787381031,30.0669252276902,28.6624003289421,30.0669252276902,512730.255363872,0.0,1.0
2022-06-14,34.27,34.57,33.92,34.39,308434,28.8221965749075,29.074506436958,28.5278350691818,28.9231205197277,366732.395032037,0.0,1.0
2022-06-15,34.82,35.17,34.36,34.4,284300,29.2847646553335,29.5791261610591,28.8978895335226,28.9315308484627,338036.727168886,0.0,1.0
2022-06-16,33.4,34.335,33.15,34.21,252032,28.0904979749609,28.8768637116851,27.8802397565854,28.7717346024974,299669.618085926,0.0,1.0
2022-06-17,33.41,33.9,32.78,33.35,369159,28.0989083036959,28.5110144117118,27.5690575933898,28.0484463312858,438935.280214347,0.0,1.0
2022-06-21,33.6,34.0,33.43,33.56,145467,28.2587045496612,28.595117699062,28.1157289611659,28.2250632347212,172962.323570441,0.0,1.0
2022-06-22,33.39,33.57,33.05,33.25,161794,28.0820876462259,28.2334735634562,27.7961364692352,27.9643430439356,192375.357845806,0.0,1.0
2022-06-23,34.06,34.3,33.46,33.67,255933,28.6455796714721,28.8474275611125,28.140959947371,28.3175768508064,304307.962344406,0.0,1.0
2022-06-24,35.06,35.16,34.06,34.06,375112,29.4866125449739,29.5707158323241,28.6455796714721,28.6455796714721,446013.481539836,0.0,1.0
2022-06-27,35.33,35.7632,34.89,35.02,263502,29.7136914208194,30.0780268616204,29.3436369564786,29.4529712300338,313307.610560872,0.0,1.0
2022-06-28,34.56,35.73,34.37,35.32,192594,29.066096108223,30.0501045702201,28.9062998622576,29.7052810920844,228996.99413424,0.0,1.0
2022-06-29,34.79,34.87,34.255,34.69,151646,29.2595336691284,29.3268162990086,28.8095810818049,29.1754303817782,180309.242097267,0.0,1.0
2022-06-30,34.8,34.91,34.23,34.59,224583,29.2679439978634,29.3604576139486,28.7885552599674,29.0913270944281,267032.368265107,0.0,1.0
2022-07-01,35.2,35.27,34.34,34.95,131264,29.6043571472642,29.6632294484093,28.8810688760526,29.3940989288887,156074.755381979,0.0,1.0
2022-07-05,34.76,34.84,33.77,34.64,190977,29.2343026829234,29.3015853128035,28.4016801381566,29.1333787381031,227074.358229097,0.0,1.0
2022-07-06,34.65,35.05,34.31,34.84,145624,29.1417890668382,29.4782022162389,28.8558378898475,29.3015853128035,173148.998794378,0.0,1.0
2022-07-07,35.09,35.6,34.56,34.56,241897,29.511843531179,29.9407702966649,29.066096108223,29.066096108223,287618.959521533,0.0,1.0
2022-07-08,35.23,35.69,34.94,35.1,117390,29.6295881334692,30.0164632552801,29.3856886001537,29.520253859914,139578.372853871,0.0,1.0
2022-07-11,34.66,35.26,34.5704,35.19,150422,29.1501993955732,29.6548191196743,29.0748428501074,29.5959468185291,178853.888759051,0.0,1.0
2022-07-12,34.54,34.88,34.39,34.39,149361,29.049275450753,29.3352266277436,28.9231205197277,28.9231205197277,177592.344729764,0.0,1.0
2022-07-13,34.62,34.98,34.11,34.23,58056,29.1165580806331,29.4193299150938,28.6876313151472,28.7885552599674,69029.406375367,0.0,1.0
2022-07-14,34.55,34.6,33.68,34.48,150495,29.057685779488,29.0997374231631,28.3259871795414,28.9988134783428,178940.686793111,0.0,1.0
2022-07-15,35.0,35.05,33.88,34.72,170497,29.4361505725638,29.4782022162389,28.4941937542418,29.2006613679833,202723.348125619,0.0,1.0
2022-07-18,35.8,35.96,35.17,35.32,151171,30.1089768713653,30.2435421311255,29.5791261610591,29.7052810920844,179744.460368792,0.0,1.0
2022-07-19,36.07,36.45,35.98,36.0,164000,30.3360557472107,30.6556482391414,30.2603627885956,30.2771834460656,194998.323094258,0.0,1.0
2022-07-20,36.98,37.0,35.97,35.97,157587,31.1013956620974,31.1182163195674,30.2519524598606,30.2519524598606,187373.175252773,0.0,1.0
2022-07-21,36.86,36.99,36.39,36.99,213407,31.0004717172772,31.1098059908324,30.6051862667313,31.1098059908324,253743.945954733,0.0,1.0
2022-07-22,36.77,37.43,36.525,37.0,227872,30.924778758662,31.4798604551732,30.7187257046541,31.1182163195674,270943.035854479,0.0,1.0
2022-07-25,36.86,37.2229,36.62,37.05,246497,31.0004717172772,31.305682547071,30.7986238276367,31.1602679632425,293088.424681495,0.0,1.0
2022-07-26,36.41,36.9,36.22,36.9,165146,30.6220069242014,31.0341130322173,30.462210678236,31.0341130322173,196360.933327586,0.0,1.0
2022-07-27,36.43,36.92,36.13,36.47,104461,30.6388275816714,31.0509336896873,30.3865177196209,30.6724688966115,124205.608711885,0.0,1.0
2022-07-28,37.78,37.92,36.91,37.0,710209,31.7742219608989,31.8919665631891,31.0425233609523,31.1182163195674,844448.561258836,0.0,1.0
2022-07-29,37.75,38.13,37.69,37.75,300730,31.7489909746938,32.0685834666245,31.6985290022837,31.7489909746938,357572.229903268,0.0,1.0
2022-08-01,37.55,37.82,37.51,37.61,115368,31.5807843999934,31.8078632758389,31.5471430850534,31.6312463724036,137174.186211819,0.0,1.0
2022-08-02,37.85,38.12,37.13,37.28,207165,31.833094262044,32.0601731378895,31.2275505931227,31.353705524148,246322.119535499,0.0,1.0
2022-08-03,38.14,38.14,37.49,37.99,168070,32.0769937953595,32.0769937953595,31.5303224275833,31.9508388643342,199837.610746658,0.0,1.0
2022-08-04,38.82,39.12,37.98,37.98,176934,32.6488961493408,32.9012060113913,31.9424285355992,31.9424285355992,210377.032307069,0.0,1.0
2022-08-05,39.25,39.34,38.45,39.34,226205,33.0105402849465,33.0862332435617,32.3377139861451,33.0862332435617,268960.949241076,0.0,1.0
2022-08-08,40.33,41.3,39.76,39.85,428852,33.9188557883285,34.7346576756253,33.4394670504325,33.5151600090476,509911.102778161,0.0,1.0
2022-08-09,40.18,40.54,39.9201,40.24,234407,33.7927008573032,34.0954726917639,33.5741164134801,33.8431628297133,278713.24342412,0.0,1.0
2022-08-10,40.31,41.04,40.1097,40.5,209176,33.9020351308585,34.5159891285148,33.7335762462961,34.0618313768238,248713.227021734,0.0,1.0
2022-08-11,39.82,40.66,39.72,40.43,213494,33.4899290228426,34.1963966365841,33.4058257354924,34.0029590756787,253847.390187106,0.0,1.0
2022-08-12,39.66,40.04,39.51,39.89,243789,33.3553637630823,33.674956255013,33.229208832057,33.5488013239877,289868.574322109,0.0,1.0
2022-08-15,39.17,39.64,38.9,39.26,177010,32.9432576550664,33.3385431056123,32.7161787792209,33.0189506136816,210467.397383625,0.0,1.0
2022-08-16,39.12,39.36,39.08,39.28,156522,32.9012060113913,33.1030539010317,32.8675646964512,33.0357712711516,186106.875166825,0.0,1.0
2022-08-17,38.9,39.2,38.62,38.99,126462,32.7161787792209,32.9684886412715,32.4806895746404,32.7918717378361,150365.109360646,0.0,1.0
2022-08-18,39.37,39.59,38.85,38.85,143973,33.1114642297668,33.2964914619372,32.6741271355458,32.6741271355458,171185.936407619,0.0,1.0
2022-08-19,38.74,39.1623,38.68,38.93,81717,32.5816135194606,32.9367817019404,32.5311515470505,32.741409765426,97162.6705383745,0.0,1.0
2022-08-22,38.65,38.73,38.0531,38.3,117353,32.5059205608454,32.5732031907256,32.0039080386522,32.2115590551198,139534.379329759,0.0,1.0
2022-08-23,38.94,39.01,38.45,38.97,134082,32.749820094161,32.8086923953061,32.3377139861451,32.775051080366,159425.397299538,0.0,1.0
2022-08-24,38.93,39.25,38.72,38.96,128167,32.741409765426,33.0105402849465,32.5647928619906,32.766640751631,152392.378512327,0.0,1.0
2022-08-25,38.64,39.3,38.445,39.04,269063,32.4975102321104,33.0525919286216,32.3335088217776,32.8339233815112,319919.718333599,0.0,1.0
2022-08-26,37.48,38.71,37.2,38.2,309419,31.5219120988483,32.5563825332556,31.2864228942678,32.1274557677696,367903.573984768,0.0,1.0
2022-08-29,37.98,38.09,37.04,37.08,289743,31.9424285355992,32.0349421516844,31.1518576345075,31.1854989494476,344508.531270118,0.0,1.0
2022-08-30,37.18,38.08,37.0,37.94,192959,31.5387327563184,32.3021770672567,31.3860438941307,32.1834190633329,227473.173238476,0.32,1.0
2022-08-31,37.21,37.58,37.1582,37.58,202024,31.5641809000163,31.8780413389576,31.5202404385645,31.8780413389576,238159.610851683,0.0,1.0
2022-09-01,37.11,37.15,36.46,37.0,185613,31.4793537543565,31.5132846126204,30.9279773075677,31.3860438941307,218813.209564276,0.0,1.0
2022-09-02,37.06,37.6,36.8378,37.27,182470,31.4369401815266,31.8950067680896,31.2484542638705,31.6150771874122,215108.027720006,0.0,1.0
2022-09-06,37.2,37.4,36.85,37.27,138654,31.5556981854503,31.7253524767699,31.258803175641,31.6150771874122,163454.75133167,0.0,1.0
2022-09-07,37.28,37.74,36.9,36.9,291216,31.6235599019782,32.0137647720133,31.3012167484709,31.3012167484709,343305.197569514,0.0,1.0
2022-09-08,37.72,38.06,37.21,37.4,277047,31.9967993428813,32.2852116381247,31.5641809000163,31.7253524767699,326601.818138569,0.0,1.0
2022-09-09,37.76,38.26,37.74,38.14,324833,32.0307302011453,32.4548659294443,32.0137647720133,32.3530733546526,382935.200133571,0.0,1.0
2022-09-12,37.85,38.175,37.745,37.81,455509,32.1070746322391,32.3827628556335,32.0180061292963,32.0731437739752,536984.943271291,0.0,1.0
2022-09-13,37.72,37.83,37.36,37.44,388144,31.9967993428813,32.0901092031071,31.691421618506,31.7592833350339,457570.506446836,0.0,1.0
2022-09-14,38.44,38.44,37.69,38.02,235932,32.607554791632,32.607554791632,31.9713511991834,32.2512807798608,278132.66397784,0.0,1.0
2022-09-15,38.45,38.5,38.0,38.33,161838,32.616037506198,32.6584510790279,32.2343153507288,32.5142449314062,190785.624980273,0.0,1.0
2022-09-16,38.35,38.61,37.73,38.45,512994,32.5312103605382,32.7517609392537,32.0052820574473,32.616037506198,604752.165135073,0.0,1.0
2022-09-19,38.15,38.27,37.84,38.05,165489,32.3615560692185,32.4633486440103,32.0985919176731,32.2767289235587,195089.671723331,0.0,1.0
2022-09-20,37.6,38.2,37.17,38.2,141434,31.8950067680896,32.4039696420484,31.5302500417524,32.4039696420484,166732.004124247,0.0,1.0
2022-09-21,37.27,37.95,37.1,37.6,205940,31.6150771874122,32.1919017778989,31.4708710397905,31.8950067680896,242776.057591155,0.0,1.0
2022-09-22,35.3,37.4284,35.125,37.42,302916,29.9439824179139,31.7494433861373,29.7955349130092,31.7423179059019,357097.952128204,0.0,1.0
2022-09-23,34.51,35.14,33.8842,34.91,360832,29.2738479672014,29.8082589848582,28.7429996896622,29.6131565498406,425373.266061628,0.0,1.0
2022-09-26,32.95,34.4,32.67,34.15,541842,27.9505444949083,29.1805381069756,27.7130284870608,28.968470242826,638760.146631576,0.0,1.0
2022-09-27,32.2,33.3,32.01,33.24,426130,27.3143409024597,28.2474395047176,27.153169325706,28.1965432173217,502350.982914047,0.0,1.0
2022-09-28,31.99,32.2,31.42,32.2,650382,27.1362038965741,27.3143409024597,26.6526891663131,27.3143409024597,766714.469691418,0.0,1.0
2022-09-29,30.94,32.25,30.85,32.25,359853,26.245518867146,27.3567544752896,26.1691744360522,27.3567544752896,424219.154376761,0.0,1.0
2022-09-30,31.3,31.76,30.88,31.2,391030,26.5508965915214,26.9411014615565,26.1946225797502,26.4660694458616,460972.719237979,0.0,1.0
2022-10-03,32.04,32.85,31.24,31.74,384853,27.178617469404,27.8657173492485,26.5000003041255,26.9241360324245,453690.852151737,0.0,1.0
2022-10-04,32.31,32.81,32.09,32.4,312572,27.4076507626855,27.8317864909845,27.2210310422339,27.4839951937793,368481.100676811,0.0,1.0
2022-10-05,31.84,32.38,31.16,32.05,327476,27.0089631780844,27.4670297646474,26.4321385875976,27.18710018397,386050.948022342,0.0,1.0
2022-10-06,30.98,31.7373,30.43,31.59,560731,26.27944972541,26.9218456994917,25.812900424281,26.7968953139348,661027.782602437,0.0,1.0
2022-10-07,30.41,31.01,30.32,30.95,309586,25.795934995149,26.3048978691079,25.7195905640552,26.254001581712,364961.001094569,0.0,1.0
2022-10-10,29.1,30.52,28.99,30.47,275041,24.6846993870055,25.8892448553748,24.5913895267797,25.8468312825449,324237.009109104,0.0,1.0
2022-10-11,29.07,29.43,28.7,29.18,335268,24.6592512433075,24.9646289676829,24.3453908043662,24.7525611035333,395236.686784848,0.0,1.0
2022-10-12,28.19,28.865,27.9,28.67,497746,23.9127723615012,24.4853555947049,23.6667736390877,24.3199426606683,586776.787228159,0.0,1.0
2022-10-13,28.37,28.71,27.32,27.5,416301,24.0654612236889,24.3538735189322,23.1747761942608,23.3274650564485,490763.890216837,0.0,1.0
2022-10-14,27.9,28.85,27.86,28.4,205833,23.6667736390877,24.472631522856,23.6328427808238,24.0909093673868,242649.918724679,0.0,1.0
2022-10-17,28.62,29.6303,28.255,28.28,241287,24.2775290878384,25.1345377404395,23.9679100061801,23.989116792595,284445.50164124,0.0,1.0
2022-10-18,29.4,29.56,29.02,29.18,282049,24.9391808239849,25.0749042570406,24.6168376704776,24.7525611035333,332498.515429386,0.0,1.0
2022-10-19,29.23,29.58,29.0,29.14,194703,24.7949746763632,25.0918696861726,24.5998722413457,24.7186302452694,229529.118875259,0.0,1.0
2022-10-20,28.27,29.3,28.21,29.07,264619,23.980634078029,24.8543536783251,23.9297377906332,24.6592512433075,311950.847740672,0.0,1.0
2022-10-21,27.99,28.31,27.69,28.18,450700,23.7431180701816,24.014564936293,23.4886366332021,23.9042896469352,531315.767487295,0.0,1.0
2022-10-24,27.87,28.23,27.71,28.03,291345,23.6413254953898,23.9467032197651,23.5056020623341,23.7770489284455,343457.271530034,0.0,1.0
2022-10-25,29.04,29.22,27.87,27.87,704743,24.6338030996096,24.7864919617973,23.6413254953898,23.6413254953898,830798.908201241,0.0,1.0
2022-10-26,28.96,29.73,28.95,28.96,303659,24.5659413830818,25.2191104046623,24.5574586685158,24.5659413830818,357973.850986076,0.0,1.0
2022-10-27,28.83,29.42,28.76,29.27,331392,24.455666093724,24.9561462531169,24.3962870917621,24.8289055346272,390667.394761815,0.0,1.0
2022-10-28,29.11,29.18,28.66,28.72,218178,24.6931821015715,24.7525611035333,24.3114599461023,24.3623562334982,257203.043085962,0.0,1.0
2022-10-31,29.18,29.42,28.7,29.05,336717,24.7525611035333,24.9561462531169,24.3453908043662,24.6422858141756,396944.866387886,0.0,1.0
2022-11-01,29.28,29.735,29.09,29.43,293787,24.8373882491932,25.2233517619453,24.6762166724395,24.9646289676829,346336.066968693,0.0,1.0
2022-11-02,29.2,29.83,28.87,29.21,241557,24.7695265326653,25.3039375503221,24.4895969519879,24.7780092472313,284763.79597721,0.0,1.0
2022-11-03,29.14,29.34,28.46,28.81,287106,24.7186302452694,24.888284536589,24.1418056547827,24.438700664592,338460.050455309,0.0,1.0
2022-11-04,29.84,30.25,29.25,29.25,360538,25.3124202648881,25.6602115620933,24.8119401054952,24.8119401054952,425026.678895795,0.0,1.0
2022-11-07,29.84,30.0,29.32,30.0,395802,25.3124202648881,25.4481436979438,24.8713191074571,25.4481436979438,466598.276909267,0.0,1.0
2022-11-08,30.36,30.82,29.72,29.8,341011,25.7535214223191,26.1437262923543,25.2106276900963,25.2784894066242,402006.925197716,0.0,1.0
2022-11-09,30.2,31.0,30.1,30.1,263955,25.6177979892634,26.2964151545419,25.5329708436036,25.5329708436036,311168.079447769,0.0,1.0
2022-11-10,31.09,31.33,30.65,30.96,389346,26.3727595856358,26.5763447352193,25.9995201447326,26.262484296278,458987.505675856,0.0,1.0
2022-11-11,30.34,31.19,30.25,30.84,276366,25.7365559931872,26.4575867312956,25.6602115620933,26.1606917214862,325799.009091178,0.0,1.0
2022-11-14,29.74,30.399,29.68,30.31,400031,25.2275931192283,25.7866040091265,25.1766968318324,25.7111078494892,471583.709304882,0.0,1.0
2022-11-15,30.02,30.5,29.82,29.88,343944,25.4651091270758,25.8722794262429,25.2954548357561,25.346351123152,405464.544780675,0.0,1.0
2022-11-16,30.12,30.3599,29.69,29.83,270626,25.5499362727356,25.7534365951735,25.1851795463984,25.3039375503221,319032.307282043,0.0,1.0
2022-11-17,29.34,29.73,29.19,29.66,306165,24.888284536589,25.2191104046623,24.7610438180993,25.1597314027004,360928.093971041,0.0,1.0
2022-11-18,28.84,29.4,28.6401,29.33,232838,24.46414880829,24.9391808239849,24.294579344116,24.8798018220231,274485.246661209,0.0,1.0
2022-11-21,28.49,28.84,28.36,28.73,432487,24.1672537984806,24.46414880829,24.0569785091229,24.3708389480642,509845.04622427,0.0,1.0
2022-11-22,28.63,28.8708,28.21,28.36,437996,24.2860118024044,24.4902755691532,23.9297377906332,24.0569785091229,516339.429545962,0.0,1.0
2022-11-23,29.11,29.15,28.4,28.56,338140,24.6931821015715,24.7271129598354,24.0909093673868,24.2266328004425,398622.395425236,0.0,1.0
2022-11-25,29.2,29.56,29.04,29.04,130907,24.7695265326653,25.0749042570406,24.6338030996096,24.6338030996096,154322.06162516,0.0,1.0
2022-11-28,28.91,29.16,28.6,29.07,260786,24.5235278102518,24.7355956744014,24.2605636587064,24.6592512433075,307432.247037813,0.0,1.0
2022-11-29,28.1,28.69,28.07,28.51,422631,24.1078747965188,24.6140543740969,24.0821368518961,24.4596267063612,492616.259219784,0.32,1.0
2022-11-30,28.29,28.35,27.67,28.08,603714,24.2708817791287,24.3223576683739,23.7389642569279,24.0907161667704,703685.560970712,0.0,1.0
2022-12-01,28.7,28.87,28.01,28.28,754002,24.6226336889711,24.7684820418326,24.0306609626509,24.2623024642545,878860.38810271,0.0,1.0
2022-12-02,29.01,29.21,28.16,28.17,313272,24.8885924500715,25.0601787475556,24.159350685764,24.1679300006382,365148.038734263,0.0,1.0
2022-12-05,29.09,29.3599,28.83,28.91,413661,24.9572269690652,25.18878267752,24.7341647823358,24.8027993013294,482160.878887528,0.0,1.0
2022-12-06,27.55,28.9666,27.4023,28.94,582567,23.6360124784374,24.8513582235175,23.5092959977454,24.8285372459521,679036.739578717,0.0,1.0
2022-12-07,27.52,27.89,27.26,27.4,635232,23.6102745338148,23.9277091841604,23.3872123470855,23.5073227553243,740422.760225119,0.0,1.0
2022-12-08,27.33,27.68,27.05,27.18,548895,23.4472675512049,23.7475435718021,23.2070467347271,23.3185778280918,639788.85033148,0.0,1.0
2022-12-09,27.0,27.2,26.89,27.0,450146,23.1641501603561,23.3357364578402,23.0697776967398,23.1641501603561,524687.584731715,0.0,1.0
2022-12-12,27.28,27.31,26.22,26.6,813072,23.4043709768339,23.4301089214565,22.494963600168,22.8209775653879,947712.039855922,0.0,1.0
2022-12-13,28.14,28.16,27.26,27.26,750319,24.1421920560156,24.159350685764,23.3872123470855,23.3872123470855,874567.504517012,0.0,1.0
2022-12-14,28.2,28.4,27.78,27.99,749283,24.1936679452608,24.3652542427449,23.8333367205442,24.0135023329025,873359.948884436,0.0,1.0
2022-12-15,27.05,28.02,26.86,27.84,631962,23.2070467347271,24.0392402775251,23.0440397521172,23.8848126097894,736611.267060519,0.0,1.0
2022-12-16,26.64,27.05,26.33,26.59,1714587,22.8552948248847,23.2070467347271,22.5893360637843,22.8123982505137,1998512.7310748,0.0,1.0
2022-12-19,26.11,26.54,26.07,26.39,601540,22.4005911365518,22.7695016761426,22.366273877055,22.6408119530295,701151.559093083,0.0,1.0
2022-12-20,26.13,26.38,25.35,25.56,607309,22.4177497663002,22.6322326381553,21.7485632061121,21.9287288184704,707875.872263293,0.0,1.0
2022-12-21,26.16,26.31,25.81,25.85,449592,22.4434877109228,22.5721774340359,22.1432116903256,22.1775289498224,524041.845522788,0.0,1.0
2022-12-22,25.74,26.105,25.52,26.0,373774,22.0831564862062,22.3963014791147,21.8944115589736,22.3062186729355,435668.82143907,0.0,1.0
2022-12-23,25.52,25.84,25.38,25.46,475403,21.8944115589736,22.1689496349482,21.7743011507347,21.8429356697284,554126.998449862,0.0,1.0
2022-12-27,24.97,25.43,24.42,25.39,599406,21.4225492408923,21.8171977251058,20.950686922811,21.7828804656089,698664.180985054,0.0,1.0
2022-12-28,24.82,25.33,24.13,24.51,622001,21.2938595177792,21.7314045763637,20.701886791459,21.0279007566788,725000.782836482,0.0,1.0
2022-12-29,25.47,25.55,24.82,24.94,364058,21.8515149846026,21.9201495035962,21.2938595177792,21.3968112962697,424343.90780382,0.0,1.0
2022-12-30,25.34,25.5599,25.01,25.34,494973,21.7399838912379,21.9286430253217,21.4568665003891,21.7399838912379,576937.677725474,0.0,1.0
2023-01-03,25.93,25.98,25.5,25.5,226260,22.2461634688161,22.2890600431871,21.8772529292252,21.8772529292252,263727.352728665,0.0,1.0
2023-01-04,26.53,26.69,26.25,26.3,183908,22.7609223612684,22.8981913992557,22.5207015447907,22.5635981191617,214362.105478756,0.0,1.0
2023-01-05,25.82,26.455,25.59,26.39,203949,22.1517910051998,22.6965774997119,21.9544667630931,22.6408119530295,237721.77964138,0.0,1.0
2023-01-06,26.21,26.39,25.92,26.08,160107,22.4863842852938,22.6408119530295,22.2375841539419,22.3748531919292,186619.796973961,0.0,1.0
2023-01-09,27.09,27.32,26.34,26.34,322047,23.241363994224,23.4386882363307,22.5979153786585,22.5979153786585,375376.12818973,0.0,1.0
2023-01-10,27.0,27.31,26.57,27.0,454902,23.1641501603561,23.4301089214565,22.7952396207653,23.1641501603561,530231.150936866,0.0,1.0
2023-01-11,27.57,27.73,27.0202,27.1,398969,23.6531711081858,23.7904401461731,23.181480376402,23.2499433090982,465035.968314342,0.0,1.0
2023-01-12,27.86,27.98,27.31,27.9,406478,23.9019712395378,24.0049230180283,23.4301089214565,23.9362884990346,473788.415462046,0.0,1.0
2023-01-13,28.48,28.57,27.6,27.73,231183,24.4338887617386,24.5111025956064,23.6789090528085,23.7904401461731,269465.573171886,0.0,1.0
2023-01-17,29.1,29.3,28.7,28.7,276048,24.9658062839394,25.1373925814235,24.6226336889711,24.6226336889711,321759.958746762,0.0,1.0
2023-01-18,29.02,29.3225,28.84,29.2,189249,24.8971717649457,25.1566960398904,24.74274409721,25.0515994326814,220587.544314272,0.0,1.0
2023-01-19,28.71,29.16,28.71,28.75,132401,24.6312130038453,25.0172821731846,24.6312130038453,24.6655302633422,154325.842962203,0.0,1.0
2023-01-20,28.8,28.92,28.33,28.71,342280,24.7084268377132,24.8113786162037,24.3051990386255,24.6312130038453,398959.596446422,0.0,1.0
2023-01-23,29.39,29.46,28.66,28.8,337679,25.2146064152913,25.2746616194108,24.5883164294743,24.7084268377132,393596.697348462,0.0,1.0
2023-01-24,29.6,29.62,29.0883,29.27,275738,25.3947720276497,25.4119306573981,24.9557684855365,25.1116546368009,321398.624532381,0.0,1.0
2023-01-25,29.26,29.49,28.91,29.27,170568,25.1030753219267,25.3003995640334,24.8027993013294,25.1116546368009,198813.078317965,0.0,1.0
2023-01-26,29.29,29.5,29.05,29.5,114053,25.1288132665493,25.3089788789076,24.9229097095683,25.3089788789076,132939.519847796,0.0,1.0
2023-01-27,29.31,29.4,29.0217,29.12,278733,25.1459718962977,25.2231857301655,24.8986302484743,24.9829649136878,324889.579281,0.0,1.0
2023-01-30,29.27,29.45,28.94,29.23,254607,25.1116546368009,25.2660823045366,24.8285372459521,25.077337377304,296768.452648224,0.0,1.0
2023-01-31,29.15,29.32,29.0801,29.24,283240,25.0087028583104,25.1545512111719,24.9487334473397,25.0859166921782,330142.912520406,0.0,1.0
2023-02-01,28.68,29.21,28.35,29.21,290980,24.6054750592227,25.0601787475556,24.3223576683739,25.0601787475556,339164.611937537,0.0,1.0
2023-02-02,28.57,29.21,28.5,29.11,347859,24.5111025956064,25.0601787475556,24.451047391487,24.9743855988136,405462.446711044,0.0,1.0
2023-02-03,28.01,28.82,27.64,28.35,259928,24.0306609626509,24.7255854674616,23.7132263123053,24.3223576683739,302970.579598941,0.0,1.0
2023-02-06,27.75,27.76,27.0,27.67,367795,23.8075987759216,23.8161780907958,23.1641501603561,23.7389642569279,428699.733478473,0.0,1.0
2023-02-07,27.44,27.71,27.17,27.51,346333,23.5416400148212,23.7732815164247,23.3099985132176,23.6016952189406,403683.749900896,0.0,1.0
2023-02-08,27.6,28.1,27.27,27.42,356383,23.6789090528085,24.1078747965188,23.3957916619597,23.5244813850728,415397.972012286,0.0,1.0
2023-02-09,27.63,28.05,27.53,27.74,420317,23.7046469974311,24.0649782221477,23.618853848689,23.7990194610473,489919.074148565,0.0,1.0
2023-02-10,27.21,27.64,27.03,27.5,347181,23.3443157727144,23.7132263123053,23.1898881049787,23.5931159040664,404672.173816365,0.0,1.0
2023-02-13,27.33,27.5,27.035,27.25,231342,23.4472675512049,23.5931159040664,23.1941777624158,23.3786330322113,269650.902656037,0.0,1.0
2023-02-14,27.72,27.85,27.1953,27.38,215394,23.7818608312989,23.8933919246636,23.3317041798493,23.4901641255759,251062.005717485,0.0,1.0
2023-02-15,27.84,27.96,27.39,27.67,357429,23.8848126097894,23.9877643882799,23.4987434404501,23.7389642569279,416617.183587263,0.0,1.0
2023-02-16,27.68,27.83,27.195,27.57,381775,23.7475435718021,23.8762332949152,23.3314468004031,23.6531711081858,444994.740952825,0.0,1.0
2023-02-17,27.86,27.94,27.64,27.67,407130,23.9019712395378,23.9706057585315,23.7132263123053,23.7389642569279,474548.382906486,0.0,1.0
2023-02-21,27.04,27.81,27.0,27.73,294167,23.1984674198529,23.8590746651668,23.1641501603561,23.7904401461731,342879.360780223,0.0,1.0
2023-02-22,27.22,27.5599,26.95,27.14,189875,23.3528950875886,23.6445060001629,23.1212535859851,23.284260568595,221317.206308474,0.0,1.0
2023-02-23,26.96,27.44,26.62,27.35,327488,23.1298329008593,23.5416400148212,22.8381361951363,23.4644261809533,381718.12644924,0.0,1.0
2023-02-24,26.68,26.75,26.19,26.75,350558,22.8896120843815,22.949667288501,22.4692256555454,22.949667288501,408608.38556464,0.0,1.0
2023-02-27,26.31,26.795,26.3,26.49,303952,22.8617293110403,23.2831636978079,22.853039942241,23.0181379494283,349797.559545862,0.3375,1.0
2023-02-28,26.12,26.59,26.1,26.2,348704,22.6966313038531,23.1050316374216,22.6792525662544,22.7661462542477,401299.57428765,0.0,1.0
2023-03-01,26.05,26.39,25.91,26.11,444444,22.6358057222577,22.931244261435,22.5141545590671,22.6879419350537,511480.189486501,0.0,1.0
2023-03-02,26.79,26.835,25.79,25.81,484912,23.2788190134082,23.3179211730052,22.4098821334751,22.4272608710738,558052.041751668,0.0,1.0
2023-03-03,27.08,27.45,26.84,26.87,420168,23.5308107085888,23.8523173541641,23.3222658574049,23.3483339638029,483542.602118972,0.0,1.0
2023-03-06,27.31,27.47,26.96,27.0,358470,23.7306661909735,23.8696960917628,23.4265382829969,23.4612957581942,412538.595470353,0.0,1.0
2023-03-07,27.88,27.93,27.31,27.31,463344,24.2259602125353,24.269407056532,23.7306661909735,23.7306661909735,533230.906295132,0.0,1.0
2023-03-08,28.1,28.15,27.68,28.0,269391,24.4171263261206,24.4605731701173,24.0521728365487,24.3302326381273,310023.669407075,0.0,1.0
2023-03-09,28.09,28.69,27.88,28.25,423029,24.4084369573213,24.9297990852812,24.2259602125353,24.5474668581106,486835.131261272,0.0,1.0
2023-03-10,27.52,28.245,27.15,28.18,690360,23.9131429357594,24.5431221737109,23.5916362901842,24.4866412765153,794488.087619364,0.0,1.0
2023-03-13,28.33,28.34,27.46,27.46,573771,24.6169818085052,24.6256711773046,23.8610067229634,23.8610067229634,660313.784867969,0.0,1.0
2023-03-14,29.16,29.32,28.38,28.5,406659,25.3381994188497,25.477229319639,24.6604286525019,24.7647010780939,467996.018342898,0.0,1.0
2023-03-15,28.8,28.91,28.41,28.91,427203,25.0253821420738,25.1209651988665,24.6864967588999,25.1209651988665,491638.702264406,0.0,1.0
2023-03-16,29.09,29.14,27.91,28.55,392671,25.2773738372544,25.3208206812511,24.2520283189333,24.8081479220905,451898.186241357,0.0,1.0
2023-03-17,29.1,29.13,28.58,29.11,839320,25.2860632060538,25.3121313124517,24.8342160284885,25.2947525748531,965915.959355529,0.0,1.0
2023-03-20,29.2,29.34,28.74,29.01,451867,25.3729568940471,25.4946080572377,24.9732459292778,25.2078588868598,520022.812283879,0.0,1.0
2023-03-21,29.69,29.8,29.18,29.2,291382,25.7987359652143,25.8943190220069,25.3555781564484,25.3729568940471,335331.606620756,0.0,1.0
2023-03-22,29.63,29.98,29.3968,29.66,215071,25.7465997524183,26.0507276603949,25.5439636720179,25.7726678588163,247510.498134863,0.0,1.0
2023-03-23,29.06,30.24,29.04,29.71,297519,25.2513057308564,26.2766512491775,25.2339269932578,25.816114702813,342394.260009887,0.0,1.0
2023-03-24,29.18,29.24,28.435,28.72,170104,25.3555781564484,25.4077143692444,24.7082201808982,24.9558671916792,195761.054603981,0.0,1.0
2023-03-27,29.77,29.82,29.33,29.4,150062,25.8682509156089,25.9116977596056,25.4859186884384,25.5467442700337,172696.088134216,0.0,1.0
2023-03-28,30.16,30.3,29.77,29.97,241809,26.2071362987829,26.3287874619735,25.8682509156089,26.0420382915956,278281.4328454,0.0,1.0
2023-03-29,30.71,30.91,30.01,30.25,293083,26.6850515827461,26.8588389587327,26.0767957667929,26.2853406179768,337289.171133533,0.0,1.0
2023-03-30,31.21,31.5735,30.97,31.02,344925,27.1195200227126,27.4353785785683,26.9109751715287,26.9544220155253,396950.581757502,0.0,1.0
2023-03-31,31.51,31.6,30.95,31.19,324367,27.3802010866926,27.4584054058865,26.89359643393,27.102141285114,373291.786193913,0.0,1.0
2023-04-03,30.44,31.72,30.37,31.65,414263,26.4504386251641,27.5626778314785,26.3896130435688,27.5018522498832,476746.941655746,0.0,1.0
2023-04-04,30.37,30.82,30.35,30.44,165811,26.3896130435688,26.7806346395387,26.3722343059701,26.4504386251641,190820.534643163,0.0,1.0
2023-04-05,30.45,30.93,30.28,30.35,135496,26.4591279939635,26.8762176963314,26.3114087243748,26.3722343059701,155933.075381067,0.0,1.0
2023-04-06,30.44,31.04,30.33,30.45,214739,26.4504386251641,26.971800753124,26.3548555683715,26.4591279939635,247128.422051241,0.0,1.0
2023-04-10,30.28,30.45,29.73,30.21,312480,26.3114087243748,26.4591279939635,25.8334934404116,26.2505831427795,359611.85123602,0.0,1.0
2023-04-11,30.74,30.85,30.15,30.24,216866,26.7111196891441,26.8067027459367,26.1984469299835,26.2766512491775,249576.240815894,0.0,1.0
2023-04-12,30.79,31.23,30.57,31.04,193115,26.7545665331407,27.1368987603113,26.5634004195554,26.971800753124,222242.840026383,0.0,1.0
2023-04-13,31.33,31.35,30.78,30.84,138087,27.2237924483046,27.2411711859033,26.7458771643414,26.7980133771374,158914.87999753,0.0,1.0
2023-04-14,30.9,31.31,30.49,31.1,150156,26.8501495899334,27.2064137107059,26.4938854691608,27.02393696592,172804.26630247,0.0,1.0
2023-04-17,31.18,31.21,30.64,30.69,188853,27.0934519163146,27.1195200227126,26.6242260011508,26.6676728451474,217337.995844458,0.0,1.0
2023-04-18,30.89,31.2,30.76,31.19,93002,26.841460221134,27.1108306539133,26.7284984267427,27.102141285114,107029.638340541,0.0,1.0
2023-04-19,30.97,31.07,30.59,30.7,114144,26.9109751715287,26.997868859522,26.5807791571541,26.6763622139467,131360.5195452,0.0,1.0
2023-04-20,30.84,31.08,30.64,30.93,254179,26.7980133771374,27.0065582283213,26.6242260011508,26.8762176963314,292517.21945507,0.0,1.0
2023-04-21,31.3,31.48,30.81,30.99,168656,27.1977243419066,27.3541329802946,26.7719452707394,26.9283539091273,194094.65048023,0.0,1.0
2023-04-24,31.58,31.8214,31.21,31.21,159521,27.4410266682879,27.6507880311037,27.1195200227126,27.1195200227126,183581.804022725,0.0,1.0
2023-04-25,31.23,31.69,31.13,31.33,129562,27.1368987603113,27.5366097250805,27.050005072318,27.2237924483046,149104.040802103,0.0,1.0
2023-04-26,30.48,31.42,30.415,31.28,295240,26.4851961003615,27.3019967674986,26.4287152031658,27.180345604308,339771.514845502,0.0,1.0
2023-04-27,30.71,31.0,30.47,30.47,115647,26.6850515827461,26.9370432779267,26.4765067315621,26.4765067315621,133090.219405696,0.0,1.0
2023-04-28,31.0,31.03,30.37,30.57,173362,26.9370432779267,26.9631113843247,26.3896130435688,26.5634004195554,199510.463882421,0.0,1.0
2023-05-01,30.89,31.2,30.73,30.95,158692,26.841460221134,27.1108306539133,26.7024303203447,26.89359643393,182627.764645246,0.0,1.0
2023-05-02,30.22,30.74,30.07,30.63,331147,26.2592725115788,26.7111196891441,26.1289319795889,26.6155366323514,381094.424287169,0.0,1.0
2023-05-03,29.79,30.5444,29.79,30.11,271423,25.8856296532076,26.5411556354291,25.8856296532076,26.1636894547862,312362.159171897,0.0,1.0
2023-05-04,29.53,29.89,29.18,29.75,296483,25.659706064425,25.9725233412009,25.3555781564484,25.8508721780103,341201.998495932,0.0,1.0
2023-05-05,31.47,31.84,29.5301,30.05,224576,27.3454436114952,27.6669502570705,25.659792958113,26.1115532419902,258449.152275923,0.0,1.0
2023-05-08,31.49,31.8,31.17,31.38,179122,27.3628223490939,27.6321927818732,27.0847625475153,27.2672392923013,206139.253766956,0.0,1.0
2023-05-09,31.76,31.93,31.05,31.45,150704,27.5974353066758,27.7451545762645,26.9804901219233,27.3280648738966,173434.922006763,0.0,1.0
2023-05-10,31.62,32.0,31.08,31.99,177465,27.4757841434852,27.8059801578598,27.0065582283213,27.7972907890605,204232.325843575,0.0,1.0
2023-05-11,31.57,31.81,31.291,31.64,171603,27.4323372994886,27.6408821506725,27.1899039099872,27.4931628810839,197486.151138168,0.0,1.0
2023-05-12,31.81,32.15,31.41,31.65,212809,27.6408821506725,27.9363206898498,27.2933073986993,27.5018522498832,244907.317107291,0.0,1.0
2023-05-15,32.26,32.76,31.92,31.92,277998,28.0319037466424,28.466372186609,27.7364652074651,27.7364652074651,319928.87679183,0.0,1.0
2023-05-16,31.88,32.38,31.6546,32.25,114460,27.7017077322678,28.1361761722344,27.5058493595309,28.0232143778431,131724.182323588,0.0,1.0
2023-05-17,31.69,31.97,31.5,31.6,182012,27.5366097250805,27.7799120514618,27.3715117178932,27.4584054058865,209465.157024995,0.0,1.0
2023-05-18,31.34,31.83,30.95,31.5,150340,27.2324818171039,27.6582608882712,26.89359643393,27.3715117178932,173016.019312671,0.0,1.0
2023-05-19,31.58,31.89,31.43,31.56,94542,27.4410266682879,27.7103971010672,27.3106861362979,27.4236479306892,108801.918969393,0.0,1.0
2023-05-22,31.87,32.0,31.605,31.71,115396,27.6930183634685,27.8059801578598,27.4627500902862,27.5539884626792,132801.360679825,0.0,1.0
2023-05-23,31.56,32.06,31.4401,31.89,186382,27.4236479306892,27.8581163706558,27.3194623987852,27.7103971010672,214494.291017255,0.0,1.0
2023-05-24,30.71,31.3681,30.56,31.35,175442,26.6850515827461,27.2568989434301,26.5547110507561,27.2411711859033,201904.193562947,0.0,1.0
2023-05-25,30.45,30.69,30.07,30.69,164398,26.4591279939635,26.6676728451474,26.1289319795889,26.6676728451474,189194.409624613,0.0,1.0
2023-05-26,31.07,31.22,30.26,30.27,177114,26.997868859522,27.128209391512,26.2940299867762,26.3027193555755,203828.383959986,0.0,1.0
2023-05-30,30.74,30.95,30.501,30.67,152292,27.0043858861215,27.1888660759746,26.7944298605267,26.9428924895038,173359.101730433,0.3375,1.0
2023-05-31,30.32,30.65,29.96,30.42,281594,26.6354255064152,26.925322947613,26.3191737523813,26.7232732158691,320547.913827906,0.0,1.0
2023-06-01,30.54,30.85,30.18,30.26,265190,26.8286904672137,27.1010183665208,26.5124387131798,26.5827168807429,301874.68933295,0.0,1.0
2023-06-02,31.37,31.48,30.55,30.76,187000,27.5578264556809,27.6544589360802,26.8374752381591,27.0219554280123,212868.384574311,0.0,1.0
2023-06-05,31.83,31.83,31.35,31.37,126100,27.9619259191687,27.9619259191687,27.5402569137901,27.5578264556809,143543.867886741,0.0,1.0
2023-06-06,31.81,31.88,31.59,31.88,73223,27.944356377278,28.0058497738957,27.7510914164794,28.0058497738957,83352.2017309344,0.0,1.0
2023-06-07,31.95,32.19,31.49,31.94,177864,28.0673431705134,28.2781776732027,27.6632437070256,28.058558399568,202468.568737568,0.0,1.0
2023-06-08,31.85,32.0947,31.55,32.0,77108,27.9794954610595,28.1944588060932,27.7159523326979,28.1112670252403,87774.6277954864,0.0,1.0
2023-06-09,31.96,32.2799,31.735,31.75,103179,28.0761279414588,28.3571527640017,27.8784705951876,27.8916477516056,117452.123272689,0.0,1.0
2023-06-12,31.63,31.92,31.07,31.92,271026,27.786230500261,28.0409888576772,27.2942833273193,28.0409888576772,308518.004265439,0.0,1.0
2023-06-13,29.89,30.05,29.59,29.89,2145805,26.2576803557635,26.3982366908897,25.9941372274019,26.2576803557635,2442641.94631807,0.0,1.0
2023-06-14,29.78,29.9,29.55,29.86,557048,26.1610478753643,26.2664651267089,25.9589981436204,26.2313260429274,634106.459306688,0.0,1.0
2023-06-15,29.68,29.85,29.49,29.75,330766,26.0732001659104,26.222541271982,25.906289517948,26.1346935625281,376522.053968484,0.0,1.0
2023-06-16,29.39,29.8,29.37,29.58,871709,25.8184418084942,26.1786174172551,25.8008722666034,25.9853524564565,992295.650528811,0.0,1.0
2023-06-20,29.25,29.6,28.91,29.49,228274,25.6954550152587,26.0029219983473,25.3967728031156,25.906289517948,259851.965884044,0.0,1.0
2023-06-21,29.45,29.55,29.1,29.13,466787,25.8711504341665,25.9589981436204,25.5636834510779,25.5900377639141,531359.329573737,0.0,1.0
2023-06-22,29.35,29.54,28.91,29.5,223417,25.7833027247126,25.950213372675,25.3967728031156,25.9150742888934,254323.079553149,0.0,1.0
2023-06-23,29.3,29.41,29.17,29.36,245644,25.7393788699857,25.8360113503849,25.6251768476956,25.792087495658,279624.8206437,0.0,1.0
2023-06-26,29.44,29.7199,29.31,29.31,146036,25.8623656632211,26.1082514019825,25.7481636409311,25.7481636409311,166237.686682856,0.0,1.0
2023-06-27,29.46,29.61,29.32,29.54,98862,25.8799352051119,26.0117067692927,25.7569484118765,25.950213372675,112537.937089762,0.0,1.0
2023-06-28,29.0,29.46,28.96,29.35,229536,25.475835741624,25.8799352051119,25.4406966578425,25.7833027247126,261288.542896519,0.0,1.0
2023-06-29,29.15,29.18,28.5705,28.83,175590,25.6076073058049,25.633961618641,25.0985298295196,25.3264946355525,199879.998114455,0.0,1.0
2023-06-30,29.49,29.74,29.15,29.15,226556,25.906289517948,26.1259087915827,25.6076073058049,25.6076073058049,257896.308746618,0.0,1.0
2023-07-03,29.68,29.88,29.39,29.39,129417,26.0732001659104,26.2488955848182,25.8184418084942,25.8184418084942,147319.720462319,0.0,1.0
2023-07-05,29.6,29.915,29.5285,29.72,227107,26.0029219983473,26.279642283127,25.9401108860878,26.108339249692,258523.530564267,0.0,1.0
2023-07-06,28.98,29.525,28.69,29.52,253465,25.4582661997333,25.9370362162569,25.203507842317,25.9326438307842,288527.727786779,0.0,1.0
2023-07-07,29.33,29.595,28.88,28.88,111171,25.7657331828218,25.9985296128746,25.3704184902794,25.3704184902794,126549.685462624,0.0,1.0
2023-07-10,29.0,29.4,28.22,28.37,274136,25.475835741624,25.8272265794396,24.7906236078838,24.9223951720646,312058.221784296,0.0,1.0
2023-07-11,28.89,29.13,28.7659,28.92,124374,25.3792032612248,25.5900377639141,25.2701842537925,25.4055575740609,141579.104080456,0.0,1.0
2023-07-12,29.57,29.59,28.97,29.04,321879,25.9765676855111,25.9941372274019,25.4494814287879,25.5109748254056,366405.683199972,0.0,1.0
2023-07-13,30.18,30.32,29.73,29.84,171959,26.5124387131798,26.6354255064152,26.1171240206373,26.2137565010366,195746.708786171,0.0,1.0
2023-07-14,29.83,30.32,29.675,30.32,111819,26.2049717300912,26.6354255064152,26.0688077804377,26.6354255064152,127287.325640187,0.0,1.0
2023-07-17,29.62,29.9799,29.4809,29.87,152900,26.0204915402381,26.3366554465626,25.8982953763877,26.2401108138728,174051.208563701,0.0,1.0
2023-07-18,29.63,29.7,29.36,29.55,284647,26.0292763111835,26.0907697078012,25.792087495658,25.9589981436204,324023.246331143,0.0,1.0
2023-07-19,29.93,30.03,29.54,29.68,138498,26.2928194395451,26.380667148999,25.950213372675,26.0732001659104,157656.927950657,0.0,1.0
2023-07-20,29.6,30.01,29.53,30.0,100834,26.0029219983473,26.3630976071082,25.9414286017296,26.3543128361628,114782.730963455,0.0,1.0
2023-07-21,30.02,30.12,29.55,29.6,120878,26.3718823780536,26.4597300875075,25.9589981436204,26.0029219983473,137599.489789163,0.0,1.0
2023-07-24,29.93,30.2999,29.62,30.18,295058,26.2928194395451,26.617768116815,26.0204915402381,26.5124387131798,335874.437517257,0.0,1.0
2023-07-25,29.86,30.11,29.74,29.74,171442,26.2313260429274,26.4509453165621,26.1259087915827,26.1259087915827,195158.190311171,0.0,1.0
2023-07-26,29.9,30.0599,29.7,29.73,131027,26.2664651267089,26.4069336141257,26.0907697078012,26.1171240206373,149152.437570151,0.0,1.0
2023-07-27,29.64,30.14,29.59,29.9,176195,26.0380610821289,26.4772996293982,25.9941372274019,26.2664651267089,200568.689946902,0.0,1.0
2023-07-28,29.38,29.8205,29.14,29.82,168647,25.8096570375488,26.1966261976931,25.5988225348595,26.1961869591458,191976.54787863,0.0,1.0
2023-07-31,29.15,29.99,29.15,29.38,258873,25.6076073058049,26.3455280652174,25.6076073058049,25.8096570375488,294683.835935323,0.0,1.0
2023-08-01,28.2,29.13,28.04,29.0,307702,24.773054065993,25.5900377639141,24.6324977308668,25.475835741624,350267.527648581,0.0,1.0
2023-08-02,26.75,28.09,26.73,28.08,529650,23.4992622789118,24.6764215855938,23.4816927370211,24.6676368146484,602918.395132534,0.0,1.0
2023-08-03,26.4,26.8652,26.32,26.83,290135,23.1917952958233,23.6004628402027,23.1215171282602,23.5695404464749,330270.421168276,0.0,1.0
2023-08-04,26.76,27.73,26.46,26.86,300322,23.5080470498572,24.3601698315598,23.2445039214956,23.5958947593111,341866.625626344,0.0,1.0
2023-08-07,26.69,27.3083,26.57,26.78,126699,23.4465536532395,23.9897160407928,23.3411364018949,23.525616591748,144225.729717543,0.0,1.0
2023-08-08,26.8,27.09,26.4,26.59,161941,23.5431861336388,23.797944491055,23.1917952958233,23.3587059437856,184342.882707746,0.0,1.0
2023-08-09,26.42,26.99,26.12,26.8,373426,23.209364837714,23.7100967816011,22.9458217093524,23.5431861336388,425083.365658004,0.0,1.0
2023-08-10,26.43,26.74,26.08,26.39,193301,23.2181496086594,23.4904775079664,22.9106826255709,23.1830105248779,220041.024634219,0.0,1.0
2023-08-11,26.47,26.73,26.16,26.33,129697,23.253288692441,23.4816927370211,22.980960793134,23.1303018992056,147638.453872376,0.0,1.0
2023-08-14,26.58,26.9,26.25,26.5,136637,23.3499211728402,23.6310338430926,23.0600237316425,23.2796430052771,155538.489107381,0.0,1.0
2023-08-15,26.11,26.6,25.77,26.6,178974,22.937036938407,23.367490714731,22.6383547262639,23.367490714731,203732.119041726,0.0,1.0
2023-08-16,26.32,26.3628,26.05,26.12,187404,23.1215171282602,23.1591159479064,22.8843283127347,22.9458217093524,213328.27135168,0.0,1.0
2023-08-17,26.13,26.5999,26.12,26.45,215785,22.9546064802978,23.3674028670216,22.9458217093524,23.2357191505502,245635.317461859,0.0,1.0
2023-08-18,26.09,26.27,25.91,26.02,620011,22.9194673965163,23.0775932735332,22.7613415194993,22.8579739998985,705779.358226218,0.0,1.0
2023-08-21,25.88,26.21,25.835,26.03,279913,22.7349872066631,23.0248846478609,22.6954557374089,22.8667587708439,318634.375033952,0.0,1.0
2023-08-22,25.37,26.07,25.37,26.07,293824,22.2869638884483,22.9018978546255,22.2869638884483,22.9018978546255,334469.733845788,0.0,1.0
2023-08-23,26.06,26.06,25.48,25.59,215354,22.8931130836801,22.8931130836801,22.3835963688476,22.4802288492469,245144.695677091,0.0,1.0
2023-08-24,26.18,26.49,25.86,25.86,281424,22.9985303350247,23.2708582343318,22.7174176647723,22.7174176647723,320354.397114658,0.0,1.0
2023-08-25,26.3,26.44,26.05,26.05,119120,23.1039475863694,23.2269343796048,22.8843283127347,22.8843283127347,135598.299307443,0.0,1.0
2023-08-28,26.48,26.7119,26.26,26.26,106300,23.2620734633864,23.4657923016099,23.0688085025878,23.0688085025878,121004.862461226,0.0,1.0
2023-08-29,26.74,26.9399,26.35,26.4,344524,23.4904775079664,23.6660850791647,23.1478714410963,23.1917952958233,392183.247738396,0.0,1.0
2023-08-30,25.72,26.5924,25.68,26.4,429657,22.8909168909437,23.6673568557828,22.8553167091538,23.4961199813731,482758.208972049,0.3375,1.0
2023-08-31,25.42,26.22,25.37,25.85,207554,22.6239155275191,23.3359191633182,22.5794153002816,23.0066174817611,233205.550718327,0.0,1.0
2023-09-01,25.18,25.78,25.06,25.42,273790,22.4103144367793,22.9443171636287,22.3035138914094,22.6239155275191,307627.64259504,0.0,1.0
2023-09-05,24.62,25.31,24.62,25.18,487165,21.9119118917199,22.5260150275967,21.9119118917199,22.4103144367793,547373.609353199,0.0,1.0
2023-09-06,23.94,24.59,23.7,24.49,830484,21.3067088012906,21.8852117553774,21.0931077105508,21.7962113009025,933123.324931146,0.0,1.0
2023-09-07,24.35,24.51,23.62,23.71,304842,21.6716106646376,21.8140113917975,21.0219073469709,21.1020077559983,342517.352072601,0.0,1.0
2023-09-08,24.7,24.88,24.21,24.21,347173,21.9831122552998,22.1433130733546,21.5470100283728,21.5470100283728,390080.030544022,0.0,1.0
2023-09-11,24.78,25.07,24.59,24.88,388282,22.0543126188797,22.3124139368569,21.8852117553774,22.1433130733546,436269.682318884,0.0,1.0
2023-09-12,24.98,25.09,24.75,24.78,298037,22.2323135278295,22.3302140277519,22.0276124825372,22.0543126188797,334871.323701004,0.0,1.0
2023-09-13,25.04,25.1573,24.87,24.9,249362,22.2857138005144,22.3901113336135,22.1344130279071,22.1611131642496,280180.591741059,0.0,1.0
2023-09-14,25.98,26.0,25.09,25.09,344892,23.1223180725785,23.1401181634735,22.3302140277519,22.3302140277519,387517.122283094,0.0,1.0
2023-09-15,26.25,26.34,25.78,26.0,1065783,23.3626192996607,23.4427197086881,22.9443171636287,23.1401181634735,1197502.87376409,0.0,1.0
2023-09-18,26.18,26.4,25.94,26.25,227388,23.3003189815283,23.4961199813731,23.0867178907885,23.3626192996607,255490.830177877,0.0,1.0
2023-09-19,26.0,26.37,25.96,26.07,309829,23.1401181634735,23.4694198450306,23.1045179816835,23.2024184816059,348120.694245876,0.0,1.0
2023-09-20,26.02,26.27,25.96,26.14,391464,23.1579182543684,23.3804193905557,23.1045179816835,23.2647187997383,439844.944960827,0.0,1.0
2023-09-21,25.24,25.97,25.23,25.57,1333758,22.4637147094642,23.113418027131,22.4548146640167,22.7574162092314,1498596.8418579,0.0,1.0
2023-09-22,25.54,25.72,25.16,25.24,537272,22.7307160728889,22.8909168909437,22.3925143458843,22.4637147094642,603673.321860997,0.0,1.0
2023-09-25,25.81,25.99,25.5,25.78,338461,22.9710172999712,23.131218118026,22.695115891099,22.9443171636287,380291.316484749,0.0,1.0
2023-09-26,25.83,25.95,25.53,25.72,1246677,22.9888173908661,23.095617936236,22.7218160274414,22.8909168909437,1400753.52126614,0.0,1.0
2023-09-27,23.92,26.05,23.85,25.8,1332420,21.2889087103956,23.1846183907109,21.2266083922632,22.9621172545237,1497093.47874825,0.0,1.0
2023-09-28,22.8,24.4,22.55,23.99,2018982,20.2921036202767,21.7161108918751,20.0696024840895,21.351209028528,2268507.51708178,0.0,1.0
2023-09-29,21.74,23.165,21.4601,22.82,1324810,19.3486988028428,20.6169552791101,19.0995865307676,20.3099037111717,1488542.96061337,0.0,1.0
2023-10-02,20.44,21.92,20.295,21.9,2025568,18.1916928946691,19.5088996208976,18.0626422356805,19.4910995300026,2275907.47929417,0.0,1.0
2023-10-03,20.33,20.42,19.97,20.27,1429984,18.0937923947467,18.1738928037742,17.7733907586371,18.0403921220618,1606715.39087851,0.0,1.0
2023-10-04,20.87,20.94,20.36,20.5,940592,18.5743948489112,18.6366951670436,18.1204925310892,18.2450931673541,1056839.54711185,0.0,1.0
2023-10-05,21.17,21.43,20.88,20.89,1478294,18.8413962123359,19.0727973939706,18.5832948943587,18.5921949398062,1660996.01257311,0.0,1.0
2023-10-06,21.31,21.41,20.32,21.06,925721,18.9659968486007,19.0549973030756,18.0848923492993,18.7434957124135,1040130.64367115,0.0,1.0
2023-10-09,20.95,21.55,20.6,21.16,470588,18.6455952124911,19.1795979393405,18.334093621829,18.8324961668884,528747.861768197,0.0,1.0
2023-10-10,22.23,22.29,21.03,21.03,845207,19.7848010297698,19.8382013024547,18.716795576071,18.716795576071,949665.937086182,0.0,1.0
2023-10-11,22.49,22.82,22.1039,22.49,577302,20.0162022114045,20.3099037111717,19.672571456677,20.0162022114045,648650.620276131,0.0,1.0
2023-10-12,21.74,22.53,21.6901,22.48,251492,19.3486988028428,20.0518023931945,19.3042875760598,20.0073021659571,282573.83794701,0.0,1.0
2023-10-13,20.99,22.12,20.98,21.93,506662,18.6811953942811,19.6869005298474,18.6722953488336,19.5177996663451,569280.239060914,0.0,1.0
2023-10-16,21.0,21.39,20.67,21.23,976366,18.6900954397286,19.0371972121807,18.3963939399614,18.8947964850208,1097034.84747415,0.0,1.0
2023-10-17,21.29,21.7982,20.74,20.74,460767,18.9481967577058,19.4004970673472,18.4586942580938,18.4586942580938,517713.086656154,0.0,1.0
2023-10-18,21.08,21.22,20.465,21.22,635963,18.7612958033085,18.8858964395733,18.2139430082879,18.8858964395733,714561.519659845,0.0,1.0
2023-10-19,21.21,21.46,20.91,21.02,734322,18.8769963941259,19.0994975303131,18.6099950307012,18.7078955306235,825076.6856557,0.0,1.0
2023-10-20,21.46,21.85,21.01,21.01,858181,19.0994975303131,19.4465993027652,18.6989954851761,18.6989954851761,964243.390736892,0.0,1.0
2023-10-23,22.28,22.47,21.27,21.35,646482,19.8293012570073,19.9984021205096,18.9303966668108,19.0015970303907,726380.560429987,0.0,1.0
2023-10-24,22.85,23.14,22.27,22.27,689834,20.3366038475142,20.5947051654914,19.8204012115598,19.8204012115598,775090.424054591,0.0,1.0
2023-10-25,22.38,22.88,22.315,22.68,323067,19.9183017114822,20.3633039838566,19.8604514160735,20.1853030749068,362994.775595352,0.0,1.0
2023-10-26,21.94,22.6,21.82,22.34,366918,19.5266997117926,20.1141027113269,19.4198991664227,19.8827015296922,412265.310514215,0.0,1.0
2023-10-27,21.42,21.89,21.205,21.89,355907,19.0638973485231,19.4821994845552,18.8725463714021,19.4821994845552,399893.463578191,0.0,1.0
2023-10-30,21.76,21.9,21.31,21.31,476375,19.3664988937378,19.4910995300026,18.9659968486007,18.9659968486007,535250.075755915,0.0,1.0
2023-10-31,20.96,22.0,20.86,21.8,367117,18.6544952579386,19.5800999844775,18.5654948034637,19.4020990755277,412488.904878057,0.0,1.0
2023-11-01,21.55,21.57,20.91,20.96,645953,19.1795979393405,19.1973980302355,18.6099950307012,18.6544952579386,725786.181442689,0.0,1.0
2023-11-02,23.35,23.45,21.8,21.87,872623,20.7816061198887,20.8706065743636,19.4020990755277,19.4643993936602,980470.274167102,0.0,1.0
2023-11-03,23.07,23.87,22.67,23.81,708567,20.532404847359,21.2444084831581,20.1764030294594,21.1910082104732,796138.631179513,0.0,1.0
2023-11-06,23.07,23.3,22.66,23.2,788177,20.532404847359,20.7371058926512,20.1675029840119,20.6481054381763,885587.612614157,0.0,1.0
2023-11-07,22.63,23.01,22.18,23.0,609486,20.1408028476694,20.479004574674,19.7403008025324,20.4701045292265,684812.233371125,0.0,1.0
2023-11-08,22.3,22.69,22.07,22.65,542385,19.8471013479022,20.1942031203543,19.64240030261,20.1586029385644,609418.236345049,0.0,1.0
2023-11-09,22.06,22.66,21.94,22.32,315495,19.6335002571625,20.1675029840119,19.5266997117926,19.8649014387972,354486.953871661,0.0,1.0
2023-11-10,21.91,22.22,21.66,22.06,253474,19.4999995754501,19.7759009843223,19.2774984392629,19.6335002571625,284800.79286729,0.0,1.0
2023-11-13,21.97,22.3377,21.8,21.97,307391,19.5533998481351,19.8806545192393,19.4020990755277,19.5533998481351,345381.382391365,0.0,1.0
2023-11-14,24.03,24.11,22.32,22.5,563771,21.386809210318,21.4580095738979,19.8649014387972,20.025102256852,633447.327124613,0.0,1.0
2023-11-15,24.77,25.23,24.13,24.13,547659,22.0454125734322,22.4548146640167,21.4758096647929,21.4758096647929,615344.048781756,0.0,1.0
2023-11-16,24.91,25.13,24.49,24.7,340760,22.1700132096971,22.3658142095418,21.7962113009025,21.9831122552998,382874.449361502,0.0,1.0
2023-11-17,24.46,25.0,24.43,24.72,369871,21.76951116456,22.2501136187245,21.7428110282176,22.0009123461948,415583.271099274,0.0,1.0
2023-11-20,24.64,24.72,24.07,24.33,362303,21.9297119826149,22.0009123461948,21.4224093921079,21.6538105737427,407079.943734652,0.0,1.0
2023-11-21,24.3,24.7,24.3,24.5,402577,21.6271104374002,21.9831122552998,21.6271104374002,21.80511134635,452331.398053191,0.0,1.0
2023-11-22,24.62,24.67,24.07,24.38,259918,21.9119118917199,21.9564121189573,21.4224093921079,21.6983108009801,292041.205332618,0.0,1.0
2023-11-24,24.75,24.97,24.61,24.75,96443,22.0276124825372,22.223413482382,21.9030118462724,22.0276124825372,108362.368000268,0.0,1.0
2023-11-27,24.58,24.98,24.49,24.66,437597,21.8763117099299,22.2323135278295,21.7962113009025,21.9475120735098,491679.511730383,0.0,1.0
2023-11-28,24.99,25.21,24.5,24.5,365694,22.241213573277,22.4370145731218,21.80511134635,21.80511134635,410890.036638118,0.0,1.0
2023-11-29,24.78,25.085,24.66,24.83,285879,22.3546891527325,22.6298376673242,22.2464339994505,22.3997954666,316894.660068851,0.3375,1.0
2023-11-30,24.77,24.92,24.45,24.72,281219,22.345667889959,22.4809868315615,22.056987481207,22.3005615760915,311729.086116512,0.0,1.0
2023-12-01,25.92,26.005,24.59,24.59,377075,23.3831131089115,23.4597938424862,22.183285160036,22.183285160036,417984.720617681,0.0,1.0
2023-12-04,25.48,25.98,25.415,25.57,359157,22.9861775468775,23.4372406855525,22.9275393388497,23.067368911839,398122.756223256,0.0,1.0
2023-12-05,24.83,25.57,24.83,25.38,297021,22.3997954666,23.067368911839,22.3997954666,22.8959649191425,329245.480879359,0.0,1.0
2023-12-06,25.87,25.89,24.89,24.89,365924,23.338006795044,23.356049320591,22.453923043241,22.453923043241,405623.923376793,0.0,1.0
2023-12-07,25.46,25.98,25.4,25.98,425576,22.9681350213305,23.4372406855525,22.9140074446895,23.4372406855525,471747.703935796,0.0,1.0
2023-12-08,25.24,25.5,24.96,25.25,497569,22.7696672403135,23.0042200724245,22.5170718826555,22.778688503087,551551.387530382,0.0,1.0
2023-12-11,25.45,25.46,24.71,25.04,684569,22.959113758557,22.9681350213305,22.291540313318,22.5892419848435,758839.44098263,0.0,1.0
2023-12-12,24.93,25.31,24.81,25.29,506087,22.490008094335,22.832816079728,22.381752941053,22.814773554181,560993.524638972,0.0,1.0
2023-12-13,25.97,26.0,24.65,24.9,827798,23.428219422779,23.4552832110995,22.237412736677,22.4629443060145,917607.679527613,0.0,1.0
2023-12-14,27.41,27.81,26.09,26.09,997869,24.7272812621629,25.0881317731029,23.536474576061,23.536474576061,1106130.06743498,0.0,1.0
2023-12-15,26.81,27.5,26.67,27.45,783990,24.1860054957529,24.8084726271244,24.059707816924,24.7633663132569,869046.850406568,0.0,1.0
2023-12-18,26.3,26.98,25.89,26.69,321616,23.7259210943045,24.3393669629024,23.356049320591,24.0777503424709,356508.848123519,0.0,1.0
2023-12-19,26.92,27.03,26.32,26.32,277945,24.2852393862614,24.3844732767699,23.7439636198515,23.7439636198515,308099.882442701,0.0,1.0
2023-12-20,26.45,27.1595,26.42,26.8,270263,23.861240035907,24.5012986296868,23.8341762475865,24.1769842329794,299584.444867191,0.0,1.0
2023-12-21,26.99,27.33,26.73,26.73,355494,24.3483882256759,24.6551111599749,24.1138353935649,24.1138353935649,394062.349058575,0.0,1.0
2023-12-22,26.76,27.3751,26.72,27.32,667541,24.1408991818854,24.6957970550834,24.1048141307914,24.6460898972014,739964.034703569,0.0,1.0
2023-12-26,26.6,26.93,26.59,26.78,369566,23.9965589775095,24.2942606490349,23.987537714736,24.1589417074324,409661.052203922,0.0,1.0
2023-12-27,26.33,26.83,26.2301,26.57,693668,23.752984882625,24.2040480212999,23.6628624675177,23.969495189189,768925.612096864,0.0,1.0
2023-12-28,26.26,26.35,25.92,26.17,452508,23.6898360432105,23.771027408172,23.3831131089115,23.608644678249,501601.617601977,0.0,1.0
2023-12-29,26.28,26.5588,25.94,26.14,277477,23.7078785687575,23.9593913748826,23.4011556344585,23.5815808899285,307581.108062938,0.0,1.0
2024-01-02,26.02,27.06,25.9,26.25,541966,23.4733257366465,24.4115370650904,23.3650705833645,23.680814780437,600765.118595192,0.0,1.0
2024-01-03,25.65,25.92,25.51,25.9,563889,23.139539014027,23.3831131089115,23.013241335198,23.3650705833645,625066.594508741,0.0,1.0
2024-01-04,25.8,26.0,25.5,25.5,322854,23.2748579556295,23.4552832110995,23.0042200724245,23.0042200724245,357881.161546909,0.0,1.0
2024-01-05,26.17,26.5437,25.55,25.6,255947,23.608644678249,23.9457692680946,23.049326386292,23.0944327001595,283715.269609318,0.0,1.0
2024-01-08,27.31,27.33,26.11,26.16,208453,24.6370686344279,24.6551111599749,23.554517101608,23.5996234154755,231068.538001505,0.0,1.0
2024-01-09,27.32,27.44,26.97,27.31,143153,24.6460898972014,24.7543450504834,24.3303457001289,24.6370686344279,158683.993132886,0.0,1.0
2024-01-10,27.14,27.47,27.09,27.4,280709,24.4837071672784,24.7814088388039,24.4386008534109,24.7182599993894,311163.755061643,0.0,1.0
2024-01-11,26.21,27.11,26.1,27.11,279467,23.644729729343,24.4566433789579,23.5454958388345,24.4566433789579,309787.007669194,0.0,1.0
2024-01-12,25.74,26.71,25.55,26.42,292353,23.2207303789885,24.0957928680179,23.049326386292,23.8341762475865,324071.038988904,0.0,1.0
2024-01-16,25.72,26.14,25.34,25.83,522411,23.2026878534415,23.5815808899285,22.8598798680485,23.30192174395,579088.552363862,0.0,1.0
2024-01-17,25.16,25.4891,24.66,25.4,334685,22.6974971381255,22.9943868960014,22.2464339994505,22.9140074446895,370995.733527623,0.0,1.0
2024-01-18,25.32,25.64,25.06,25.18,390180,22.8418373425015,23.1305177512535,22.6072845103905,22.7155396636725,432511.511743305,0.0,1.0
2024-01-19,25.68,25.82,24.84,25.26,399217,23.1666028023475,23.2929004811765,22.4088167293735,22.7877097658605,442528.956337144,0.0,1.0
2024-01-22,25.67,26.11,25.52,25.67,297479,23.157581539574,23.554517101608,23.0222625979715,23.157581539574,329753.170336477,0.0,1.0
2024-01-23,25.88,26.12,25.57,25.99,195418,23.3470280578175,23.5635383643815,23.067368911839,23.446261948326,216619.341334392,0.0,1.0
2024-01-24,25.75,26.28,25.615,26.11,305837,23.229751641762,23.7078785687575,23.1079645943197,23.554517101608,339017.948682754,0.0,1.0
2024-01-25,26.25,26.27,25.59,25.98,401128,23.680814780437,23.698857305984,23.085411437386,23.4372406855525,444647.285054509,0.0,1.0
2024-01-26,25.98,26.4,25.86,26.33,289220,23.4372406855525,23.8161337220395,23.3289855322705,23.752984882625,320598.13272438,0.0,1.0
2024-01-29,26.64,26.8,25.5969,25.9,238494,24.0326440286034,24.1769842329794,23.0916361086997,23.3650705833645,264368.754117864,0.0,1.0
2024-01-30,26.42,26.61,26.08,26.51,296600,23.8341762475865,24.0055802402829,23.5274533132875,23.915367612548,328778.805636025,0.0,1.0
2024-01-31,26.01,26.8,25.9,26.42,289831,23.464304473873,24.1769842329794,23.3650705833645,23.8341762475865,321275.421497959,0.0,1.0
2024-02-01,26.13,26.31,25.8,26.13,253732,23.572559627155,23.734942357078,23.2748579556295,23.572559627155,281259.95924356,0.0,1.0
2024-02-02,25.41,26.25,24.88,26.25,487153,22.923028707463,23.680814780437,22.4449017804675,23.680814780437,540005.332103865,0.0,1.0
2024-02-05,24.46,25.07,24.1,25.07,741592,22.0660087439805,22.616305773164,21.7412432841345,22.616305773164,822048.995378393,0.0,1.0
2024-02-06,24.87,25.03,24.16,24.52,362217,22.435880517694,22.58022072207,21.7953708607755,22.1201363206215,401514.742552475,0.0,1.0
2024-02-07,24.9,25.23,24.5701,25.11,404291,22.4629443060145,22.76064597754,22.1653328471167,22.652390824258,448153.446086966,0.0,1.0
2024-02-08,23.95,24.71,23.94,24.67,565609,21.605924342532,22.291540313318,21.5969030797585,22.255455262224,626973.201203597,0.0,1.0
2024-02-09,23.92,24.2,23.68,23.93,459665,21.5788605542115,21.8314559118695,21.3623502476475,21.587881816985,509535.09673865,0.0,1.0
2024-02-12,24.12,24.37,23.75,23.75,696837,21.7592858096815,21.984817379019,21.425499087062,21.425499087062,772438.42408291,0.0,1.0
2024-02-13,23.04,23.675,23.02,23.66,605359,20.7849894301435,21.3578396162608,20.7669469045965,21.3443077221005,671035.768715505,0.0,1.0
2024-02-14,23.29,23.45,23.145,23.27,302043,21.010520999481,21.154861203857,20.8797126892653,20.992478473934,334812.32903143,0.0,1.0
2024-02-15,24.17,24.3,23.12,23.33,555244,21.804392123549,21.9216685396045,20.8571595323315,21.046606050575,615483.678882567,0.0,1.0
2024-02-16,23.9,24.27,23.64,23.89,487378,21.5608180286645,21.894604751284,21.3262651965535,21.551796765891,540254.742863368,0.0,1.0
2024-02-20,23.54,24.12,23.37,23.9,318740,21.2360525688185,21.7592858096815,21.082691101669,21.5608180286645,353320.82437096,0.0,1.0
2024-02-21,23.51,23.75,23.38,23.45,348843,21.208988780498,21.425499087062,21.0917123644425,21.154861203857,386689.767007714,0.0,1.0
2024-02-22,23.4,23.57,23.04,23.13,553413,21.1097548899895,21.263116357139,20.7849894301435,20.866180795105,613454.029546358,0.0,1.0
2024-02-23,23.15,23.59,22.9,23.41,528142,20.884223320652,21.281158882686,20.6586917513145,21.118776152763,585441.321531429,0.0,1.0
2024-02-26,22.75,23.1,22.61,23.07,653868,20.523372809712,20.8391170067845,20.397075130883,20.812053218464,724807.619971736,0.0,1.0
2024-02-27,22.82,23.0,22.54,22.74,827498,20.5865216491265,20.7489043790495,20.3339262914685,20.5143515469385,917275.131848281,0.0,1.0
2024-02-28,22.22,22.63,22.21,22.42,583573,20.3655007111758,20.7412817774036,20.3563353193166,20.5488085483601,636713.63861357,0.355,1.0
2024-02-29,22.41,22.7899,22.22,22.35,753831,20.5396431565009,20.8878363932324,20.3655007111758,20.4846508053456,822475.47249394,0.0,1.0
2024-03-01,22.84,23.03,21.99,22.29,596570,20.9337550064471,21.1078974517722,20.1546966984138,20.4296584541903,650894.156151327,0.0,1.0
2024-03-04,22.53,22.865,22.25,22.78,534942,20.6496278588114,20.9566684860952,20.3929968867534,20.8787626552918,583654.259650844,0.0,1.0
2024-03-05,22.35,22.875,22.21,22.39,518373,20.4846508053456,20.9658338779544,20.3563353193166,20.5213123727824,565576.472847497,0.0,1.0
2024-03-06,22.8,22.86,22.4,22.55,671406,20.8970934390103,20.9520857901655,20.5304777646417,20.6679586425299,732544.784023562,0.0,1.0
2024-03-07,24.18,24.22,22.91,22.94,651008,22.1619175155819,22.1985790830188,20.9979127494616,21.0254089250393,710289.3253227,0.0,1.0
2024-03-08,23.93,24.35,23.77,24.2,343706,21.9327827191016,22.3177291771886,21.7861364493541,22.1802482993004,375004.151791319,0.0,1.0
2024-03-11,23.81,24.28,23.77,23.8,428980,21.822798016791,22.2535714341741,21.7861364493541,21.8136326249318,468043.272551076,0.0,1.0
2024-03-12,23.21,23.865,23.18,23.82,267114,21.2728745052381,21.8732076720167,21.2453783296604,21.8319634086502,291437.621111027,0.0,1.0
2024-03-13,22.95,23.46,22.86,23.19,383808,21.0345743168985,21.5020093017184,20.9520857901655,21.2545437215196,418757.872980753,0.0,1.0
2024-03-14,22.74,23.21,22.535,22.94,398221,20.842101087855,21.2728745052381,20.6542105547411,21.0254089250393,434483.332646189,0.0,1.0
2024-03-15,22.71,22.81,22.27,22.74,599295,20.8146049122773,20.9062588308695,20.4113276704719,20.842101087855,653867.296898452,0.0,1.0
2024-03-18,22.06,22.7,22.04,22.64,680845,20.2188544414283,20.8054395204181,20.2005236577099,20.7504471692628,742843.307147276,0.0,1.0
2024-03-19,21.98,22.4238,21.85,22.0,402559,20.1455313065546,20.5522913972666,20.0263812123848,20.1638620902731,439216.354503448,0.0,1.0
2024-03-20,22.52,22.6677,21.86,21.95,357099,20.6404624669522,20.7758353047128,20.035546604244,20.118035130977,389616.729415631,0.0,1.0
2024-03-21,22.54,22.84,22.37,22.65,469234,20.6587932506707,20.9337550064471,20.502981589064,20.759612561122,511962.834985854,0.0,1.0
2024-03-22,23.0,23.14,22.45,22.45,919338,21.0804012761946,21.2087167622236,20.5763047239377,20.5763047239377,1003053.67639648,0.0,1.0
2024-03-25,22.9,23.25,22.81,23.0,882234,20.9887473576024,21.3095360726749,20.9062588308695,21.0804012761946,962570.955559296,0.0,1.0
2024-03-26,22.87,23.17,22.54,22.94,454610,20.9612511820248,21.2362129378012,20.6587932506707,21.0254089250393,496007.161486421,0.0,1.0
2024-03-27,23.15,23.3238,22.82,22.87,489490,21.2178821540828,21.3771766645959,20.9154242227287,20.9612511820248,534063.363049621,0.0,1.0
2024-03-28,23.23,23.41,22.88,23.09,526505,21.2912052889565,21.4561823424224,20.970416573884,21.1628898029275,574448.979473413,0.0,1.0
2024-04-01,23.12,23.49,22.87,23.36,483460,21.1903859785051,21.5295054772961,20.9612511820248,21.4103553831263,527484.266277085,0.0,1.0
2024-04-02,23.02,23.2,22.7,23.02,418726,21.098732059913,21.2637091133789,20.8054395204181,21.098732059913,456855.53485529,0.0,1.0
2024-04-03,22.6,22.98,22.4,22.88,385035,20.713785601826,21.0620704924761,20.5304777646417,20.970416573884,420096.604612578,0.0,1.0
2024-04-04,22.85,23.33,22.63,23.05,491846,20.9429203983063,21.3828592075486,20.7412817774036,21.1262282354906,536633.902352458,0.0,1.0
2024-04-05,22.39,22.84,22.28,22.84,475178,20.5213123727824,20.9337550064471,20.4204930623311,20.9337550064471,518448.100527475,0.0,1.0
2024-04-08,22.88,22.95,22.43,22.5,416525,20.970416573884,21.0345743168985,20.5579739402193,20.6221316832338,454454.109980272,0.0,1.0
2024-04-09,22.88,23.09,22.68,23.0,376128,20.970416573884,21.1628898029275,20.7871087366997,21.0804012761946,410378.525847572,0.0,1.0
2024-04-10,21.94,22.4599,21.9,22.25,431224,20.1088697391178,20.5853784618784,20.0722081716809,20.3929968867534,470491.613041553,0.0,1.0
2024-04-11,21.76,22.25,21.71,22.21,415008,19.9438926856519,20.3929968867534,19.8980657263558,20.3563353193166,452798.970709304,0.0,1.0
2024-04-12,21.04,21.77,20.96,21.68,527204,19.2839844717884,19.9530580775111,19.2106613369147,19.8705695507782,575211.630989832,0.0,1.0
2024-04-15,20.51,21.25,20.43,21.23,766069,18.79821870325,19.4764577008319,18.7248955683763,19.4581269171135,835827.874865801,0.0,1.0
2024-04-16,20.01,20.42,19.92,20.42,739551,18.3399491102893,18.7157301765171,18.2574605835563,18.7157301765171,806895.12391818,0.0,1.0
2024-04-17,20.25,20.35,19.95,20.25,492837,18.5599185149104,18.6515724335026,18.284956759134,18.5599185149104,537715.143629669,0.0,1.0
2024-04-18,20.58,20.69,20.28,20.29,651809,18.8623764462645,18.9631957567159,18.5874146904881,18.5965800823473,711163.265043231,0.0,1.0
2024-04-19,20.77,20.85,20.56,20.64,1017031,19.0365188915896,19.1098420264633,18.8440456625461,18.9173687974198,1109642.68153735,0.0,1.0
2024-04-22,21.06,21.2,20.75,20.88,362607,19.3023152555068,19.4306307415359,19.0181881078712,19.137338202041,395626.29243771,0.0,1.0
2024-04-23,21.66,21.97,20.95,21.0,1117730,19.8522387670597,20.1363659146954,19.2014959450555,19.2473229043515,1219511.41551708,0.0,1.0
2024-04-24,21.66,22.04,21.53,21.73,793304,19.8522387670597,20.2005236577099,19.7330886728899,19.9163965100742,865542.916424683,0.0,1.0
2024-04-25,21.3,21.78,21.18,21.72,805809,19.522284660128,19.9622234693703,19.4122999578174,19.907231118215,879186.632036717,0.0,1.0
2024-04-26,21.34,21.65,21.25,21.45,515560,19.5589462275649,19.8430733752005,19.4764577008319,19.6597655380162,562507.318747804,0.0,1.0
2024-04-29,21.38,21.69,21.28,21.56,655806,19.5956077950017,19.8797349426374,19.5039538764096,19.7605848484676,715524.235159289,0.0,1.0
2024-04-30,21.01,21.36,20.885,21.28,686708,19.2564882962108,19.5772770112833,19.1419208979706,19.5039538764096,749240.196762097,0.0,1.0
2024-05-01,23.3,23.74,21.28,21.73,1907413,21.355363031971,21.7586402737765,19.5039538764096,19.9163965100742,2081103.60069576,0.0,1.0
2024-05-02,24.66,24.68,23.6,23.6,764725,22.6018563248243,22.6201871085427,21.6303247877475,21.6303247877475,834361.489117492,0.0,1.0
2024-05-03,25.78,26.37,24.65,25.0,1359473,23.6283802130563,24.16913833275,22.592690932965,22.9134796480376,1483267.73244634,0.0,1.0
2024-05-06,26.65,26.73,25.88,25.97,838139,24.425769304808,24.4990924396818,23.7200341316485,23.8025226583814,914460.628497104,0.0,1.0
2024-05-07,26.35,26.77,26.15,26.75,701297,24.1508075490316,24.5357540071186,23.9674997118473,24.5174232234002,765157.683132669,0.0,1.0
2024-05-08,26.89,26.91,26.0,26.22,457700,24.6457387094292,24.6640694931476,23.8300188339591,24.0316574548618,499378.539434538,0.0,1.0
2024-05-09,27.56,27.8237,26.76,26.89,420407,25.2598199639966,25.5015113473241,24.5265886152594,24.6457387094292,458689.608101498,0.0,1.0
2024-05-10,27.93,28.32,27.49,27.79,524727,25.5989394627876,25.9563897452969,25.1956622209821,25.4706239767585,572509.073327215,0.0,1.0
2024-05-13,27.33,28.25,27.32,27.92,822272,25.0490159512347,25.8922320022824,25.0398505593754,25.5897740709283,897148.766392649,0.0,1.0
2024-05-14,26.73,27.51,26.51,27.32,810066,24.4990924396818,25.2139930047005,24.297453818779,25.0398505593754,883831.277967178,0.0,1.0
2024-05-15,27.99,28.0,26.99,27.19,497681,25.6539318139429,25.6630972058021,24.7373926280213,24.9207004652057,543000.24226419,0.0,1.0
2024-05-16,27.95,28.18,27.85,27.9,304066,25.617270246506,25.8280742592679,25.5256163279138,25.5714432872099,331754.500702867,0.0,1.0
2024-05-17,27.86,28.05,27.58,28.0,306316,25.5347817197731,25.7089241650981,25.278150747715,25.6630972058021,334209.387558291,0.0,1.0
2024-05-20,27.75,28.0515,27.39,27.82,146299,25.4339624093217,25.710298973877,25.1040083023899,25.4981201523362,159621.107582988,0.0,1.0
2024-05-21,27.96,28.15,27.6,27.67,222732,25.6264356383652,25.8005780836903,25.2964815314335,25.360639274448,243014.159592164,0.0,1.0
2024-05-22,28.42,28.69,27.8101,27.97,487471,26.0480436638891,26.2955092440879,25.4890464143956,25.6356010302244,531860.511244688,0.0,1.0
2024-05-23,27.98,28.57,27.87,28.57,650278,25.6447664220836,26.1855245417773,25.5439471116323,26.1855245417773,709492.850920718,0.0,1.0
2024-05-24,28.6,28.81,27.96,28.06,425345,26.213020717355,26.4054939463985,25.6264356383652,25.7180895569574,464077.266453535,0.0,1.0
2024-05-28,27.75,28.8,27.67,28.7,505013,25.4339624093217,26.3963285545393,25.360639274448,26.3046746359471,550999.9002304,0.0,1.0
2024-05-29,26.53,27.41,26.51,27.41,330897,24.3157846024975,25.1223390861084,24.297453818779,25.1223390861084,361028.753688595,0.0,1.0
2024-05-30,27.54,27.64,26.72,26.73,696035,25.2414891802782,25.3331430988703,24.4899270478225,24.4990924396818,759416.52107345,0.0,1.0
2024-05-31,27.87,27.95,27.21,27.43,418755,25.8693185226344,25.9435756263951,25.2566974166086,25.4609044519505,451140.676156146,0.355,1.0
2024-06-03,28.04,28.16,27.45,27.95,367178,26.0271148681259,26.138500523767,25.4794687278907,25.9435756263951,395574.813887981,0.0,1.0
2024-06-04,27.5,27.81,27.39,27.74,269628,25.5258794177412,25.8136256948139,25.4237759000702,25.7486507290233,290480.491529962,0.0,1.0
2024-06-05,27.93,27.97,27.4863,27.61,189970,25.9250113504549,25.9621399023353,25.5131628887221,25.6279829354121,204661.900751951,0.0,1.0
2024-06-06,27.81,27.98,27.385,27.92,373725,25.8136256948139,25.9714220403054,25.4191348310852,25.9157292124848,402628.14580472,0.0,1.0
2024-06-07,26.63,27.59,26.58,27.26,374893,24.7183334143435,25.609418659472,24.6719227244931,25.3031081064591,403886.476594205,0.0,1.0
2024-06-10,27.06,27.45,26.34,26.38,421352,25.1174653470573,25.4794687278907,24.449151413211,24.4862799650913,453938.52295434,0.0,1.0
2024-06-11,26.15,26.94,26.1,26.83,381463,24.2727907917793,25.0060796914163,24.2263801019289,24.9039761737453,410964.587285052,0.0,1.0
2024-06-12,25.66,26.87,25.54,26.71,829762,23.817966031245,24.9411047256256,23.706580375604,24.7925905181042,893934.137451914,0.0,1.0
2024-06-13,25.63,25.8851,25.2901,25.57,375042,23.7901196173348,24.0269069569517,23.4746197477315,23.7344267895142,404046.999956903,0.0,1.0
2024-06-14,25.22,25.46,24.67,25.35,498055,23.4095519605612,23.6323232718433,22.8990343722063,23.5302197541723,536573.579928476,0.0,1.0
2024-06-17,24.94,25.175,24.745,25.14,350381,23.1496520973987,23.3677823396958,22.968650406982,23.3352948568005,377478.767423115,0.0,1.0
2024-06-18,25.13,25.18,24.59,24.77,372249,23.3260127188304,23.3724234086808,22.8247772684456,22.9918557519072,401037.99490979,0.0,1.0
2024-06-20,24.7,25.25,24.56,25.25,539617,22.9268807861166,23.4373983744714,22.7969308545354,23.4373983744714,581349.90207962,0.0,1.0
2024-06-21,24.52,24.88,24.415,24.67,790672,22.759802302655,23.0939592695782,22.6623398539691,22.8990343722063,851820.994848379,0.0,1.0
2024-06-24,25.62,25.81,24.52,24.52,816712,23.7808374793647,23.9571981007963,22.759802302655,22.759802302655,879874.87649064,0.0,1.0
2024-06-25,26.07,26.07,25.37,25.58,390688,24.1985336880186,24.1985336880186,23.5487840301125,23.7437089274843,420903.030378366,0.0,1.0
2024-06-26,25.39,25.93,25.32,25.87,289158,23.5673483060527,24.0685837564374,23.502373340262,24.0128909286169,311520.902761659,0.0,1.0
2024-06-27,26.18,26.27,25.22,25.25,289387,24.3006372056896,24.3841764474204,23.4095519605612,23.4373983744714,311767.613164735,0.0,1.0
2024-06-28,24.77,26.35,24.68,26.35,527155,22.9918557519072,24.4584335511811,22.9083165101764,24.4584335511811,567924.115865108,0.0,1.0
2024-07-01,24.47,25.2456,24.35,25.0,409524,22.7133916128046,23.4333142337646,22.6020059571635,23.2053449252192,441195.769034804,0.0,1.0
2024-07-02,24.8,24.86,24.23,24.51,389649,23.0197021658175,23.075394993638,22.4906203015225,22.7505201646849,419783.676191487,0.0,1.0
2024-07-03,25.37,25.63,24.97,25.04,201354,23.5487840301125,23.7901196173348,23.177498511309,23.2424734770996,216926.316597401,0.0,1.0
2024-07-05,25.4,26.11,25.35,26.05,347485,23.5766304440227,24.235662239899,23.5302197541723,24.1799694120784,374358.796561519,0.0,1.0
2024-07-08,25.28,25.57,25.1312,25.4,202639,23.4652447883817,23.7344267895142,23.3271265753868,23.5766304440227,218310.695933434,0.0,1.0
2024-07-09,25.48,25.62,25.09,25.14,151665,23.6508875477834,23.7808374793647,23.28888416695,23.3352948568005,163394.468482101,0.0,1.0
2024-07-10,26.34,26.3939,25.47,25.48,277396,24.449151413211,24.4991821368698,23.6416054098134,23.6508875477834,298849.253150435,0.0,1.0
2024-07-11,27.16,27.35,26.43,26.5,429581,25.2102867267582,25.3866473481898,24.5326906549418,24.5976656207324,462803.937394976,0.0,1.0
2024-07-12,27.18,27.3399,26.89,27.32,371628,25.2288510026984,25.3772723888401,24.9596690015658,25.3588009342796,400368.968008874,0.0,1.0
2024-07-15,25.63,27.3,25.53,26.89,623860,23.7901196173348,25.3402366583394,23.6972982376339,24.9596690015658,672108.087609158,0.0,1.0
2024-07-16,25.9,26.0,25.32,25.74,355180,24.0407373425271,24.133558722228,23.502373340262,23.8922231350057,382648.912507648,0.0,1.0
2024-07-17,24.86,25.8899,24.79,25.77,448492,23.075394993638,24.0313623831773,23.0104200278474,23.920069548916,483177.476401768,0.0,1.0
2024-07-18,24.39,25.04,24.31,24.91,353188,22.6391345090439,23.2424734770996,22.5648774052832,23.1218056834885,380502.855202295,0.0,1.0
2024-07-19,24.06,24.42,23.98,24.39,461248,22.332823956031,22.6669809229542,22.2585668522703,22.6391345090439,496919.99998966,0.0,1.0
2024-07-22,24.69,24.71,24.2288,24.29,430480,22.9175986481465,22.9361629240867,22.4895064449661,22.546313129343,463772.464261198,0.0,1.0
2024-07-23,24.83,24.97,24.3418,24.6,275237,23.0475485797277,23.177498511309,22.5943946040281,22.8340594064157,296523.280398298,0.0,1.0
2024-07-24,24.52,24.95,24.44,24.89,191101,22.759802302655,23.1589342353688,22.6855451988943,23.1032414075483,205880.370035261,0.0,1.0
2024-07-25,24.11,24.68,24.065,24.68,295875,22.3792346458814,22.9083165101764,22.337465025016,22.9083165101764,318757.382139198,0.0,1.0
2024-07-26,24.27,24.56,24.09,24.56,248626,22.5277488534028,22.7969308545354,22.3606703699413,22.7969308545354,267854.238755354,0.0,1.0
2024-07-29,24.28,24.42,24.01,24.38,257500,22.5370309913729,22.6669809229542,22.2864132661806,22.6298523710738,277414.536209019,0.0,1.0
2024-07-30,23.66,24.302,23.38,24.2,499282,21.9615384372275,22.5574516949071,21.701638574065,22.4627738876122,537895.473660238,0.0,1.0
2024-07-31,24.34,24.63,23.81,24.26,539397,22.5927238191935,22.861905820326,22.1007705067788,22.5184667154328,581112.887718585,0.0,1.0
2024-08-01,24.19,24.59,23.88,24.59,366871,22.4534917496421,22.8247772684456,22.1657454725694,22.8247772684456,395244.07112054,0.0,1.0
2024-08-02,24.06,24.35,23.72,24.11,409892,22.332823956031,22.6020059571635,22.017231265048,22.3792346458814,441592.229420532,0.0,1.0
2024-08-05,23.3,24.0465,22.76,23.35,406889,21.6273814703043,22.3202930697714,21.1261460199196,21.6737921601548,438356.983392433,0.0,1.0
2024-08-06,24.35,24.43,23.18,23.31,765008,22.6020059571635,22.6762630609242,21.5159958146633,21.6366636082744,824172.192295881,0.0,1.0
2024-08-07,24.52,24.76,23.56,24.66,843207,22.759802302655,22.9825736139371,21.8687170575266,22.8897522342363,908418.946925042,0.0,1.0
2024-08-08,24.58,24.93,24.39,24.92,544024,22.8154951304756,23.1403699594286,22.6391345090439,23.1310878214585,586097.73066631,0.0,1.0
2024-08-09,24.46,24.6,24.06,24.6,431970,22.7041094748345,22.8340594064157,22.332823956031,22.8340594064157,465377.697888193,0.0,1.0
2024-08-12,24.34,24.585,23.6,24.45,589965,22.5927238191935,22.8201361994606,21.905845609407,22.6948273368644,635591.715940013,0.0,1.0
2024-08-13,24.39,24.7,24.23,24.4,334998,22.6391345090439,22.9268807861166,22.4906203015225,22.648416647014,360906.076896889,0.0,1.0
2024-08-14,24.43,24.5,24.1,24.32,317850,22.6762630609242,22.7412380267149,22.3699525079113,22.5741595432533,342431.884792376,0.0,1.0
2024-08-15,24.71,25.05,24.34,24.44,456035,22.9361629240867,23.2517556150697,22.5927238191935,22.6855451988943,491303.836971184,0.0,1.0
2024-08-16,24.45,24.86,24.21,24.86,240316,22.6948273368644,23.075394993638,22.4720560255823,23.075394993638,258901.559936336,0.0,1.0
2024-08-19,24.1,24.68,24.045,24.35,539866,22.3699525079113,22.9083165101764,22.3189007490759,22.6020059571635,581618.15924279,0.0,1.0
2024-08-20,23.93,24.3,23.76,24.14,485363,22.2121561624199,22.5555952673131,22.0543598169284,22.4070810597917,522900.005972884,0.0,1.0
2024-08-21,23.93,24.0962,23.84,23.92,311837,22.2121561624199,22.3664252954827,22.1286169206891,22.2028740244498,335953.851370142,0.0,1.0
2024-08-22,23.38,24.11,23.27,23.87,650384,21.701638574065,22.3792346458814,21.5995350563941,22.1564633345993,700683.400845696,0.0,1.0
2024-08-23,24.38,24.93,23.56,23.67,550774,22.6298523710738,23.1403699594286,21.8687170575266,21.9708205751976,593369.762198004,0.0,1.0
2024-08-26,25.01,25.29,24.53,24.83,597256,23.2146270631893,23.4745269263518,22.7690844406251,23.0475485797277,643446.587332248,0.0,1.0
2024-08-27,25.05,25.17,24.62,24.92,261269,23.2517556150697,23.3631412707107,22.8526236823559,23.1310878214585,281475.023148715,0.0,1.0
2024-08-28,25.05,25.25,24.8,25.0,461231,23.2517556150697,23.4373983744714,23.0197021658175,23.2053449252192,496901.68524358,0.0,1.0
2024-08-29,24.93,25.25,24.71,25.13,459158,23.1403699594286,23.4373983744714,22.9361629240867,23.3260127188304,494668.363559847,0.0,1.0
2024-08-30,24.49,24.89,24.18,24.75,291731,23.0614717866829,23.4381393536356,22.7695544222945,23.3063057052022,309802.091388012,0.355,1.0
2024-09-03,23.94,24.44,23.66,24.44,409069,22.5435538821228,23.0143883408138,22.2798865852559,23.0143883408138,434408.519224913,0.0,1.0
2024-09-04,24.98,25.02,23.91,23.95,455576,23.5228895562,23.5605563128953,22.5153038146014,22.5529705712966,483796.365782811,0.0,1.0
2024-09-05,24.91,25.295,24.7,25.01,464227,23.4569727319833,23.8195152651753,23.2592222593331,23.5511396237215,492983.246479746,0.0,1.0
2024-09-06,24.3,24.95,24.0,24.95,344027,22.8825546923803,23.4946394886786,22.6000540171657,23.4946394886786,365337.533871765,0.0,1.0
2024-09-09,24.18,24.5176,23.53,24.43,463000,22.7695544222945,23.0874618488026,22.1574696259962,23.00497165164,491680.240744555,0.0,1.0
2024-09-10,24.59,24.69,24.0,24.15,322249,23.1556386784211,23.2498055701593,22.6000540171657,22.741304354773,342210.509502574,0.0,1.0
2024-09-11,25.24,25.37,24.54,24.75,323149,23.7677234747193,23.890140433979,23.108555232552,23.3063057052022,343166.259430588,0.0,1.0
2024-09-12,26.24,26.32,25.27,25.27,1183778,24.7093923921012,24.7847259054918,23.7959735422408,23.7959735422408,1257106.37587064,0.0,1.0
2024-09-13,26.17,26.51,25.74,26.5,545979,24.6434755678845,24.9636429997943,24.2385579334103,24.9542263106205,579799.322163005,0.0,1.0
2024-09-16,26.43,26.53,25.8701,26.26,286138,24.8883094864038,24.982476378142,24.3610690595616,24.7282257704489,303862.636557593,0.0,1.0
2024-09-17,26.31,26.75,26.095,26.43,349755,24.7753092163179,25.189643539966,24.5728503990808,24.8883094864038,371420.351191387,0.0,1.0
2024-09-18,26.23,26.7,26.08,26.25,314036,24.6999757029274,25.1425600940969,24.5587253653201,24.718809081275,333488.760437272,0.0,1.0
2024-09-19,26.33,26.62,25.95,26.62,352264,24.7941425946656,25.0672265807063,24.4363084060605,25.0672265807063,374084.769601814,0.0,1.0
2024-09-20,26.55,26.62,26.12,26.21,821135,25.0013097564896,25.0672265807063,24.5963921220154,24.6811423245798,871999.685710108,0.0,1.0
2024-09-23,26.83,26.95,26.61,26.61,380491,25.2649770533565,25.3779773234424,25.0578098915325,25.0578098915325,404060.273177401,0.0,1.0
2024-09-24,27.26,27.34,26.9,26.9,483830,25.6698946878308,25.7452282012213,25.3308938775733,25.3308938775733,513800.541856237,0.0,1.0
2024-09-25,27.64,27.7,27.28,27.28,463815,26.0277288764359,26.0842290114788,25.6887280661784,25.6887280661784,492545.725401589,0.0,1.0
2024-09-26,27.96,28.0,27.73,27.87,455831,26.3290629299981,26.3667296866934,26.1124790790003,26.2443127274337,484067.161595748,0.0,1.0
2024-09-27,28.3,28.51,27.93,28.01,450949,26.6492303619079,26.8469808345581,26.3008128624766,26.3761463758672,478882.749208459,0.0,1.0
2024-09-30,28.18,28.61,27.85,28.56,486314,26.5362300918221,26.9411477262963,26.2254793490861,26.8940642804272,516438.411657554,0.0,1.0
2024-10-01,28.25,28.45,27.95,28.32,318308,26.6021469160388,26.7904806995152,26.3196462408243,26.6680637402556,338025.386762242,0.0,1.0
2024-10-02,27.77,28.24,27.47,28.16,323669,26.1501458356955,26.592730226865,25.867645160481,26.5173967134745,343718.470500107,0.0,1.0
2024-10-03,26.92,27.6856,26.735,27.52,430511,25.3497272559209,26.0706689790685,25.1755185062053,25.9147286063501,457178.730287644,0.0,1.0
2024-10-04,27.32,27.5,26.7,26.95,337513,25.7263948228737,25.8958952280024,25.1425600940969,25.3779773234424,358420.028281678,0.0,1.0
2024-10-07,26.53,27.43,26.37,27.36,294897,24.982476378142,25.8299784037857,24.8318093513609,25.7640615795689,313164.20724589,0.0,1.0
2024-10-08,26.14,26.45,25.93,26.43,223663,24.615225500363,24.9071428647514,24.4174750277128,24.8883094864038,237517.662388012,0.0,1.0
2024-10-09,26.25,26.5412,25.8203,26.17,283108,24.718809081275,24.9930230700166,24.314173947476,24.6434755678845,300644.945133282,0.0,1.0
2024-10-10,25.73,26.23,25.57,26.22,308577,24.2291412442364,24.6999757029274,24.0784742174553,24.6905590137536,327691.606151691,0.0,1.0
2024-10-11,25.92,25.99,25.66,25.86,177569,24.408058338539,24.4739751627557,24.1632244200197,24.3515582034961,188568.398852635,0.0,1.0
2024-10-14,26.07,26.15,25.74,25.93,146682,24.5493086761463,24.6246421895368,24.2385579334103,24.4174750277128,155768.123267587,0.0,1.0
2024-10-15,25.84,26.37,25.72,26.18,232094,24.3327248251484,24.8318093513609,24.2197245550626,24.6528922570583,246470.915324767,0.0,1.0
2024-10-16,28.37,28.395,25.96,26.27,1044313,26.7151471861247,26.7386889090592,24.4457250952343,24.7376424596227,1109002.30508136,0.0,1.0
2024-10-17,27.89,28.3497,27.73,28.06,414234,26.2631461057814,26.6960313071018,26.1124790790003,26.4232298217363,439893.461867343,0.0,1.0
2024-10-18,28.34,28.41,27.83,28.0,382253,26.6868971186032,26.75281394282,26.2066459707384,26.3667296866934,405931.419147578,0.0,1.0
2024-10-21,28.89,29.56,28.21,28.31,1156269,27.2048150231633,27.8357331978091,26.5644801593436,26.6586470510818,1227893.34834874,0.0,1.0
2024-10-22,28.22,28.69,27.36,28.65,711932,26.5738968485174,27.0164812396869,25.7640615795689,26.9788144829916,756032.175278083,0.0,1.0
2024-10-23,27.86,28.7,27.63,28.22,772226,26.2348960382599,27.0258979288607,26.0183121872621,26.5738968485174,820061.048788779,0.0,1.0
2024-10-24,27.76,28.17,27.24,27.75,561556,26.1407291465217,26.5268134026483,25.6510613094831,26.1313124573479,596341.229528185,0.0,1.0
2024-10-25,27.71,28.14,27.65,27.76,271171,26.0936457006526,26.4985633351268,26.0371455656097,26.1407291465217,287968.515254734,0.0,1.0
2024-10-28,27.21,28.13,27.12,28.03,310051,25.6228112419617,26.489146645953,25.5380610393973,26.3949797542148,329256.912144902,0.0,1.0
2024-10-29,26.03,27.21,25.79,27.08,498345,24.511641919451,25.6228112419617,24.2856413792794,25.500394282702,529214.664306362,0.0,1.0
2024-10-30,25.8,26.26,25.6601,26.03,422736,24.2950580684532,24.7282257704489,24.1633185869114,24.511641919451,448922.112853974,0.0,1.0
2024-10-31,25.66,25.91,25.3,25.8,341674,24.1632244200197,24.3986416493652,23.8242236097622,24.2950580684532,362838.778782193,0.0,1.0
2024-11-01,25.21,25.683,24.95,25.65,517560,23.7394734071979,24.1848828051195,23.4946394886786,24.1538077308459,549619.925269441,0.0,1.0
2024-11-04,26.34,26.395,25.01,25.06,535378,24.8035592838394,24.8553510742954,23.5511396237215,23.5982230695906,568541.649955375,0.0,1.0
2024-11-05,26.83,26.95,26.22,26.39,225762,25.2649770533565,25.3779773234424,24.6905590137536,24.8506427297085,239746.683609012,0.0,1.0
2024-11-06,25.21,25.75,24.3,25.58,1373692,23.7394734071979,24.2479746225841,22.8825546923803,24.0878909066292,1458784.47790252,0.0,1.0
2024-11-07,26.21,26.41,25.21,25.21,488048,24.6811423245798,24.8694761080561,23.7394734071979,23.7394734071979,518279.823185525,0.0,1.0
2024-11-08,26.42,27.0,25.17,25.17,319960,24.87889279723,25.4250607693115,23.7018066505026,23.7018066505026,339779.718852327,0.0,1.0
2024-11-11,25.9,26.785,25.84,26.25,304920,24.3892249601914,25.2226019520744,24.3327248251484,24.718809081275,323808.075610863,0.0,1.0
2024-11-12,25.29,26.08,25.21,25.42,463761,23.8148069205884,24.5587253653201,23.7394734071979,23.9372238798481,492488.380405908,0.0,1.0
2024-11-13,25.29,25.98,25.2033,25.47,368031,23.8148069205884,24.4645584735819,23.7331642254514,23.9843073257171,390828.44639624,0.0,1.0
2024-11-14,25.31,25.59,25.22,25.29,471157,23.833640298936,24.097307595803,23.7488900963717,23.8148069205884,500342.520925449,0.0,1.0
2024-11-15,25.18,25.48,25.135,25.31,247684,23.7112233396764,23.993724014891,23.6688482383942,23.833640298936,263026.627966683,0.0,1.0
2024-11-18,24.91,25.24,24.74,25.02,434533,23.4569727319833,23.7677234747193,23.2968890160284,23.5605563128953,461449.870521498,0.0,1.0
2024-11-19,25.32,25.34,24.2,24.87,640976,23.8430569881099,23.8618903664575,22.7883878006421,23.419305975288,680680.850953523,0.0,1.0
2024-11-20,24.98,25.38,24.7,25.18,794585,23.5228895562,23.8995571231528,23.2592222593331,23.7112233396764,843805.06283372,0.0,1.0
2024-11-21,25.53,25.6199,24.85,24.95,441886,24.0408074607601,24.1254634964327,23.4004725969404,23.4946394886786,469258.347433365,0.0,1.0
2024-11-22,25.17,25.81,25.08,25.76,450180,23.7018066505026,24.304474757627,23.6170564479382,24.2573913117579,478066.113992189,0.0,1.0
2024-11-25,25.7,25.9,25.3336,25.39,440618,24.200891176715,24.3892249601914,23.8558636853863,23.9089738123266,467911.801979232,0.0,1.0
2024-11-26,25.72,25.81,25.3532,25.52,856611,24.2197245550626,24.304474757627,23.8743203961669,24.0313907715862,909673.22398366,0.0,1.0
2024-11-27,26.34,26.64,25.77,25.86,827184,24.8035592838394,25.086059959054,24.2668080009317,24.3515582034961,878423.387170722,0.0,1.0
2024-11-29,26.03,26.07,25.51,25.84,367578,24.8459343851216,24.8841148451832,24.3495884043201,24.6645771998287,385095.412057822,0.355,1.0
2024-12-02,25.79,25.92,25.3249,25.81,469291,24.6168516247517,24.740938119952,24.1729083253848,24.6359418547825,491655.678577137,0.0,1.0
2024-12-03,25.6,25.94,25.54,25.65,344660,24.4354944394588,24.7600283499829,24.3782237493663,24.4832200145359,361085.224686594,0.0,1.0
2024-12-04,25.15,25.71,24.76,25.61,969239,24.0059642637652,24.5404907046284,23.6337047781641,24.4450395544742,1015429.3567284,0.0,1.0
2024-12-05,24.54,25.16,24.49,25.02,531122,23.423712247825,24.0155093787806,23.3759866727479,23.8818777685648,556433.316038974,0.0,1.0
2024-12-06,24.23,24.54,24.0243,24.51,689494,23.1278136823471,23.423712247825,22.9314706664801,23.3950769027787,722352.741571575,0.0,1.0
2024-12-09,24.01,24.645,23.855,24.22,773268,22.917821152008,23.5239359554868,22.7698718692691,23.1182685673317,810119.101499895,0.0,1.0
2024-12-10,23.77,24.06,23.66,24.06,419567,22.6887383916381,22.9655467270851,22.5837421264686,22.9655467270851,439562.016091453,0.0,1.0
2024-12-11,24.08,24.19,23.13,23.92,1029123,22.9846369571159,23.0896332222855,22.0778510306516,22.8319151168693,1078167.20734968,0.0,1.0
2024-12-12,23.83,24.55,23.59,24.39,765088,22.7460090817306,23.4332573628404,22.5169263213607,23.2805355225938,801549.27286316,0.0,1.0
2024-12-13,23.79,23.83,23.42,23.8,381102,22.7078286216689,22.7460090817306,22.3546593660986,22.7173737366844,399263.916028871,0.0,1.0
2024-12-16,23.85,24.21,23.47,23.66,421889,22.7650993117614,23.1087234523163,22.4023849411757,22.5837421264686,441994.674049216,0.0,1.0
2024-12-17,23.51,23.83,23.16,23.52,369469,22.4405654012374,22.7460090817306,22.1064863756979,22.4501105162528,387076.53014487,0.0,1.0
2024-12-18,22.64,23.6,22.53,23.6,695724,21.6101403948964,22.5264714363761,21.5051441297268,22.5264714363761,728879.640398815,0.0,1.0
2024-12-19,22.59,23.0,22.55,22.9,603911,21.5624148198193,21.9537645354513,21.5242343597577,21.8583133852971,632691.171373834,0.0,1.0
2024-12-20,22.95,23.07,22.23,22.41,553862,21.9060389603742,22.0205803405592,21.2187906792644,21.3906027495419,580257.020586567,0.0,1.0
2024-12-23,23.09,23.1,22.6701,23.0,316368,22.03967057059,22.0492156856054,21.6388711910928,21.9537645354513,331444.932291674,0.0,1.0
2024-12-24,23.34,23.48,22.8601,23.14,285861,22.2782984459753,22.4119300561911,21.8202283763856,22.0873961456671,299484.081164436,0.0,1.0
2024-12-26,23.12,23.47,23.0,23.25,274430,22.0683059156362,22.4023849411757,21.9537645354513,22.1923924108366,287508.321855574,0.0,1.0
2024-12-27,23.06,23.17,22.84,23.02,276822,22.0110352255438,22.1160314907133,21.8010426952047,21.9728547654821,290014.315755214,0.0,1.0
2024-12-30,22.94,23.05,22.6,23.01,497656,21.8964938453588,22.0014901105283,21.5719599348347,21.9633096504667,521372.449882874,0.0,1.0
2024-12-31,22.79,23.23,22.74,23.0,852086,21.7533171201276,22.1733021808058,21.7055915450505,21.9537645354513,892693.27674317,0.0,1.0
2025-01-02,23.11,23.39,22.85,22.97,466108,22.0587608006208,22.3260240210524,21.8105878102201,21.925129190405,488320.988534263,0.0,1.0
2025-01-03,23.2,23.42,22.85,23.24,492055,22.1446668357595,22.3546593660986,21.8105878102201,22.1828472958212,515504.526876233,0.0,1.0
2025-01-06,23.79,23.81,23.28,23.5,543191,22.7078286216689,22.7269188516998,22.2210277558829,22.431020286222,569077.480075251,0.0,1.0
2025-01-07,23.61,24.09,23.37,23.9,526658,22.5360165513915,22.9941820721314,22.3069337910216,22.8128248868385,551756.578259712,0.0,1.0
2025-01-08,22.63,23.67,22.46,23.5,724284,21.600595279881,22.593287241484,21.4383283246189,22.431020286222,758800.704685501,0.0,1.0
2025-01-10,22.55,22.64,21.58,22.38,1609911,21.5242343597577,21.6101403948964,20.5983582032625,21.3619674044956,1686633.42180821,0.0,1.0
2025-01-13,22.11,22.42,21.69,22.4,593544,21.1042492990795,21.4001478645573,20.7033544684321,21.3810576345265,621830.118381534,0.0,1.0
2025-01-14,21.5,22.2675,21.445,22.22,538480,20.5219972831392,21.2545848605722,20.4694991505545,21.209245564249,564141.971186785,0.0,1.0
2025-01-15,20.94,21.89,20.86,21.89,1297237,19.9874708422761,20.8942567687404,19.9111099221528,20.8942567687404,1359058.53193513,0.0,1.0
2025-01-16,20.93,21.38,20.63,20.9,1169831,19.9779257272607,20.4074559029543,19.6915722767982,19.9492903822144,1225580.83177724,0.0,1.0
2025-01-17,20.66,21.0,20.56,21.0,1121749,19.7202076218445,20.0447415323686,19.6247564716904,20.0447415323686,1175207.42095677,0.0,1.0
2025-01-21,20.69,20.89,20.31,20.89,1560334,19.7488429668907,19.939745267199,19.386128596305,19.939745267199,1634693.76480048,0.0,1.0
2025-01-22,20.03,20.98,19.92,20.9,1656749,19.1188653758734,20.0256513023377,19.0138691107039,19.9492903822144,1735703.54817586,0.0,1.0
2025-01-23,20.8,21.05,20.0,20.2,1672200,19.8538392320603,20.0924671074456,19.0902300308272,19.2811323311355,1751890.8858612,0.0,1.0
2025-01-24,21.39,21.63,20.98,21.37,1514558,20.4170010179697,20.6460837783396,20.0256513023377,20.3979107879389,1586736.24943677,0.0,1.0
2025-01-27,21.16,21.33,20.57,21.21,1299288,20.1974633726152,20.3597303278772,19.6343015867058,20.2451889476922,1361207.27503219,0.0,1.0
2025-01-28,20.75,21.24,20.41,21.24,1013362,19.8061136569832,20.2738242927385,19.4815797464592,20.2738242927385,1061655.09620744,0.0,1.0
2025-01-29,20.65,20.98,20.44,20.81,560062,19.7106625068291,20.0256513023377,19.5102150915054,19.8633843470757,586752.489724433,0.0,1.0
2025-01-30,20.7,21.02,20.61,20.67,964961,19.7583880819061,20.0638317623994,19.6724820467674,19.7297527368599,1010947.48302327,0.0,1.0
2025-01-31,21.89,22.4015,21.06,21.275,1684047,20.8942567687404,21.3824894017788,20.102012222461,20.3072321952924,1764302.47019609,0.0,1.0
2025-02-03,20.94,21.7186,20.83,21.55,1794630,19.9874708422761,20.7306534973762,19.8824745771065,20.5697228582163,1880155.4482078,0.0,1.0
2025-02-04,21.65,21.9087,21.12,21.25,843222,20.6651740083704,20.9121061338192,20.1592829125535,20.2833694077539,883406.851188649,0.0,1.0
2025-02-05,22.28,22.42,21.7,21.96,638061,21.2665162543415,21.4001478645573,20.7128995834475,20.9610725738483,668468.634447724,0.0,1.0
2025-02-06,22.65,22.72,22.21,22.48,562483,21.6196855099118,21.6865013150197,21.1997004492336,21.4574185546498,589288.865657139,0.0,1.0
2025-02-07,22.44,23.13,22.3,22.88,680290,21.4192380945881,22.0778510306516,21.2856064843723,21.8392231552663,712710.11287078,0.0,1.0
2025-02-10,22.16,22.66,22.14,22.62,710849,21.1519748741565,21.6292306249272,21.1328846441257,21.5910501648656,744725.442126272,0.0,1.0
2025-02-11,22.04,22.17,21.87,22.08,308174,21.0374334939716,21.1615199891719,20.8751665387095,21.0756139540332,322860.436466565,0.0,1.0
2025-02-12,22.22,22.42,21.75,21.93,478390,21.209245564249,21.4001478645573,20.7606251585246,20.932437228802,501188.303365113,0.0,1.0
2025-02-13,22.4,22.65,22.3,22.38,394023,21.3810576345265,21.6196855099118,21.2856064843723,21.3619674044956,412800.683243444,0.0,1.0
2025-02-14,22.43,22.87,22.31,22.56,764971,21.4096929795727,21.8296780402509,21.2951515993877,21.5337794747731,801426.697074591,0.0,1.0
2025-02-18,22.96,23.0597,22.36,22.64,708805,21.9155840753896,22.0107488720933,21.3428771744648,21.6101403948964,742584.032623401,0.0,1.0
2025-02-19,23.27,23.355,22.93,23.09,562810,22.2114826408674,22.2926161184985,21.8869487303434,22.03967057059,589631.449271346,0.0,1.0
2025-02-20,23.58,23.6,23.18,23.42,526802,22.5073812063453,22.5264714363761,22.1255766057287,22.3546593660986,551907.440768719,0.0,1.0
2025-02-21,23.44,23.7393,23.395,23.59,528787,22.3737495961295,22.6594348885408,22.3307965785601,22.5169263213607,553987.038549149,0.0,1.0
2025-02-24,22.74,23.63,22.74,23.63,565090,21.7055915450505,22.5551067814223,21.7055915450505,22.5551067814223,592020.105663981,0.0,1.0
2025-02-25,23.11,23.3,22.66,22.89,742149,22.0587608006208,22.2401179859137,21.6292306249272,21.8487682702817,777517.084709369,0.0,1.0
2025-02-26,23.37,23.6,23.15,23.43,630334,22.3069337910216,22.5264714363761,22.0969412606825,22.3642044811141,660373.394120581,0.0,1.0
2025-02-27,22.85,23.379,22.82,23.33,666761,21.8105878102201,22.3155243945354,21.7819524651738,22.2687533309599,698536.370618168,0.0,1.0
2025-02-28,22.51,22.62,22.1,22.43,589258,21.8420866897709,21.9488227864335,21.4442521476649,21.7644604376527,607277.032107555,0.373,1.0
2025-03-03,21.68,22.73,21.56,22.62,720759,21.0367143240442,22.0555588830961,20.9202749458668,21.9488227864335,742799.226119641,0.0,1.0
2025-03-04,21.75,22.09,21.23,21.35,929063,21.1046372946476,21.4345488661502,20.600066655879,20.7165060340564,957472.993630873,0.0,1.0
2025-03-05,22.3,22.405,21.7229,21.73,356067,21.6383177779605,21.7402022338657,21.0783414017426,21.0852307316181,366955.240304656,0.0,1.0
2025-03-06,21.94,22.22,21.76,22.1,536672,21.2889996434284,21.5606915258423,21.1143405761624,21.4442521476649,553082.99484305,0.0,1.0
2025-03-07,22.51,22.57,21.77,21.77,489934,21.8420866897709,21.9003063788596,21.1240438576772,21.1240438576772,504915.784679347,0.0,1.0
2025-03-10,23.09,23.2,22.27,22.3,1533625,22.4048770176282,22.5116131142908,21.6092079334162,21.6383177779605,1580522.00965612,0.0,1.0
2025-03-11,22.85,23.45,22.66,23.09,531959,22.1719982612735,22.7541951521603,21.9876359124926,22.4048770176282,548225.875122445,0.0,1.0
2025-03-12,23.2,23.52,22.75,23.01,454934,22.5116131142908,22.8221181227638,22.0749654461257,22.32725076551,468845.513043213,0.0,1.0
2025-03-13,22.81,23.66,22.77,23.2,330067,22.1331851352143,22.9579640639707,22.0943720091552,22.5116131142908,340160.181374957,0.0,1.0
2025-03-14,22.75,23.1,22.64,22.86,490714,22.0749654461257,22.414580299143,21.9682293494631,22.1817015427883,505719.636447237,0.0,1.0
2025-03-17,22.89,23.12,22.73,22.8,407319,22.2108113873326,22.4339868621725,22.0555588830961,22.1234818536996,419774.484930229,0.0,1.0
2025-03-18,23.18,23.48,22.81,22.81,359884,22.4922065512612,22.7833049967046,22.1331851352143,22.1331851352143,370888.961071373,0.0,1.0
2025-03-19,23.34,23.42,23.06,23.12,591302,22.6474590554977,22.725085307616,22.3757671730839,22.4339868621725,609383.535971105,0.0,1.0
2025-03-20,23.65,23.86,23.1401,23.21,539314,22.9482607824559,23.1520296942663,22.4534904580173,22.5213163958056,555805.785061982,0.0,1.0
2025-03-21,23.69,23.8,23.46,23.6,548900,22.987073908515,23.0938100051776,22.7638984336751,22.899744374882,565684.917173525,0.0,1.0
2025-03-24,23.57,24.16,23.53,23.75,409563,22.8706345303377,23.4431281397097,22.8318214042785,23.0452935976037,422087.104631699,0.0,1.0
2025-03-25,23.38,23.72,23.21,23.72,386024,22.6862721815568,23.0161837530594,22.5213163958056,23.0161837530594,397828.301087617,0.0,1.0
2025-03-26,22.57,23.4299,22.37,23.3,768058,21.9003063788596,22.7346915563156,21.706240748564,22.6086459294386,791544.591208713,0.0,1.0
2025-03-27,22.4,22.76,22.19,22.76,802567,21.7353505931083,22.0846687276404,21.531581681298,22.0846687276404,827108.848462752,0.0,1.0
2025-03-28,22.25,22.77,22.25,22.6,1095939,21.5898013703866,22.0943720091552,21.5898013703866,21.929416223404,1129451.9264752,0.0,1.0
2025-03-31,22.16,22.32,21.8501,22.09,682810,21.5024718367536,21.6577243409901,21.2017671426106,21.4345488661502,703689.776453369,0.0,1.0
2025-04-01,22.5,22.67,22.02,22.28,1057166,21.8323834082562,21.9973391940074,21.3666258955467,21.618911214931,1089493.27955668,0.0,1.0
2025-04-02,22.57,22.7625,22.14,22.47,606221,21.9003063788596,22.0870945480191,21.4830652737241,21.8032735637118,624758.746900804,0.0,1.0
2025-04-03,22.46,23.06,22.32,22.32,1318738,21.793570282197,22.3757671730839,21.6577243409901,21.6577243409901,1359063.93933973,0.0,1.0
2025-04-04,20.56,22.28,20.48,22.0,1158467,19.9499467943887,21.618911214931,19.8723205422705,21.3472193325171,1193891.98204274,0.0,1.0
2025-04-07,20.51,21.1635,19.29,20.0,1708132,19.9014303868148,20.5355398338057,18.7176300420116,19.406563029561,1760365.29229632,0.0,1.0
2025-04-08,20.16,21.39,19.82,21.39,1638833,19.5618155337975,20.7553191601155,19.231903962295,20.7553191601155,1688947.18503596,0.0,1.0
2025-04-09,21.79,21.93,19.49,19.93,1236197,21.1434504207067,21.2792963619137,18.9116956723072,19.3386400589576,1273998.90245065,0.0,1.0
2025-04-10,21.37,21.65,20.92,21.35,651792,20.735912597086,21.0076044794998,20.2992649289208,20.7165060340564,671723.271150236,0.0,1.0
2025-04-11,21.35,21.52,21.05,21.51,437789,20.7165060340564,20.8814618198077,20.425407588613,20.8717585382929,451176.232837456,0.0,1.0
2025-04-14,21.58,21.88,21.47,21.59,571816,20.9396815088963,21.2307799543398,20.8329454122338,20.9493847904111,589301.669882486,0.0,1.0
2025-04-15,21.22,21.7487,21.2,21.43,395337,20.5903633743642,21.1033758680507,20.5709568113347,20.7941322861746,407426.085080397,0.0,1.0
2025-04-16,21.02,21.3312,20.84,21.22,378385,20.3962977440686,20.6982638648086,20.2216386768026,20.5903633743642,389955.706658233,0.0,1.0
2025-04-17,21.57,21.7534,21.11,21.11,393542,20.9299782273816,21.1079364103626,20.4836272777017,20.4836272777017,405576.195435057,0.0,1.0
2025-04-21,21.51,21.56,21.145,21.5,364817,20.8717585382929,20.9202749458668,20.5175887630034,20.8620552567781,375972.808213688,0.0,1.0
2025-04-22,21.99,22.28,21.5957,21.75,442928,21.3375160510023,21.618911214931,20.9549156608746,21.1046372946476,456472.379292831,0.0,1.0
2025-04-23,22.1,22.59,22.0,22.33,454269,21.4442521476649,21.9197129418892,21.3472193325171,21.6674276225049,468160.177882128,0.0,1.0
2025-04-24,22.35,22.54,22.2101,22.26,224295,21.6868341855344,21.8711965343153,21.5510852771427,21.5995046519014,231153.759332184,0.0,1.0
2025-04-25,22.57,22.64,22.26,22.35,198536,21.9003063788596,21.9682293494631,21.5995046519014,21.6868341855344,204607.069987179,0.0,1.0
2025-04-28,23.21,23.275,22.54,22.65,944135,22.5213163958056,22.5843877256516,21.8711965343153,21.9779326309779,973005.883176579,0.0,1.0
2025-04-29,23.23,23.48,22.98,23.22,524547,22.5407229588351,22.7833049967046,22.2981409209656,22.5310196773203,540587.222169103,0.0,1.0
2025-04-30,23.04,23.21,22.65,23.09,469894,22.3563606100543,22.5213163958056,21.9779326309779,22.4048770176282,484262.977719686,0.0,1.0
2025-05-01,23.19,23.4987,22.97,23.28,573563,22.501909832776,22.8014501331373,22.2884376394508,22.589239366409,591102.091726723,0.0,1.0
2025-05-02,22.83,23.585,22.5,22.81,473099,22.1525916982439,22.8851894526098,21.8323834082562,22.1331851352143,487565.984022367,0.0,1.0
2025-05-05,22.31,22.88,22.1685,22.78,257882,21.6480210594753,22.2011081058178,21.5107196260412,22.10407529067,265767.822573407,0.0,1.0
2025-05-06,22.37,22.7,22.25,22.25,310621,21.706240748564,22.0264490385518,21.5898013703866,21.5898013703866,320119.538453921,0.0,1.0
2025-05-07,22.42,22.62,22.27,22.29,341481,21.7547571561379,21.9488227864335,21.6092079334162,21.6286144964458,351923.212245094,0.0,1.0
2025-05-08,22.71,22.9,22.37,22.57,625393,22.0361523200665,22.2205146688474,21.706240748564,21.9003063788596,644517.011123889,0.0,1.0
2025-05-09,23.24,23.27,22.7306,22.83,485498,22.5504262403499,22.5795360848943,22.056141079987,22.1525916982439,500344.135394264,0.0,1.0
2025-05-12,23.4,23.64,23.05,23.47,652011,22.7056787445864,22.9385575009411,22.3660638915691,22.7736017151899,671948.967992761,0.0,1.0
2025-05-13,23.98,23.99,23.35,23.5,570895,23.2684690724437,23.2781723539584,22.6571623370125,22.8027115597342,588352.506448859,0.0,1.0
2025-05-14,23.64,23.98,23.47,23.98,462404,22.9385575009411,23.2684690724437,22.7736017151899,23.2684690724437,476543.939589555,0.0,1.0
2025-05-15,24.12,24.14,23.54,23.56,617374,23.4043150136506,23.4237215766802,22.8415246857933,22.8609312488229,636252.796602454,0.0,1.0
2025-05-16,24.49,24.49,24.1,24.25,724353,23.7633364296975,23.7633364296975,23.384908450621,23.5304576733427,746503.127727078,0.0,1.0
2025-05-19,24.75,24.84,24.1401,24.25,433400,24.0156217490818,24.1029512827148,23.4238186094953,23.5304576733427,446653.020774285,0.0,1.0
2025-05-20,24.27,24.75,24.14,24.7,361433,23.5498642363723,24.0156217490818,23.4237215766802,23.9671053415079,372485.328236069,0.0,1.0
2025-05-21,23.98,24.3188,23.94,24.25,368804,23.2684690724437,23.5972162501644,23.2296559463845,23.5304576733427,380081.727442638,0.0,1.0
2025-05-22,22.87,23.575,22.64,23.37,724446,22.191404824303,22.8754861710951,21.9682293494631,22.6765689000421,746598.971591713,0.0,1.0
2025-05-23,23.56,23.58,22.84,22.93,346702,22.8609312488229,22.8803378118524,22.1622949797587,22.2496245133917,357303.866194015,0.0,1.0
2025-05-27,23.87,24.125,23.58,23.93,391648,23.1617329757811,23.409166654408,22.8803378118524,23.2199526648698,403624.278449947,0.0,1.0
2025-05-28,23.99,24.27,23.82,24.0,551444,23.2781723539584,23.5498642363723,23.1132165682072,23.2878756354732,568306.710631877,0.0,1.0
2025-05-29,24.0,24.19,23.91,24.06,418330,23.2878756354732,23.4722379842541,23.2005461018402,23.3460953245619,431122.192386957,0.0,1.0
2025-05-30,23.83,23.92,23.55,23.55,424933,23.4848522502233,23.5735487127713,23.2089077000738,23.2089077000738,431178.075216706,0.373,1.0
2025-06-02,23.71,23.9435,23.52,23.89,282411,23.3665903001592,23.5967083446589,23.1793422125578,23.5439832252553,286561.484751773,0.0,1.0
2025-06-03,24.64,24.79,23.665,23.71,701941,24.2831204131557,24.4309478507358,23.3222420688852,23.3665903001592,712257.154176518,0.0,1.0
2025-06-04,23.89,24.99,23.83,24.88,474448,23.5439832252553,24.6280511008426,23.4848522502233,24.5196443132839,481420.777935382,0.0,1.0
2025-06-05,23.85,24.0,23.68,23.95,372730,23.504562575234,23.652390012814,23.3370248126432,23.6031142002873,378207.868006303,0.0,1.0
2025-06-06,23.96,24.115,23.7992,23.88,272445,23.6129693627927,23.7657243816254,23.4544983497068,23.53412806275,276449.018321513,0.0,1.0
2025-06-09,25.8,25.92,24.5,24.5,1773271,25.4263192637751,25.5445812138392,24.145148138081,24.145148138081,1799332.0749803,0.0,1.0
2025-06-10,26.28,26.39,25.74,25.85,1476354,25.8993670640314,26.0077738515901,25.3671882887431,25.4755950763018,1498051.40118203,0.0,1.0
2025-06-11,25.92,26.52,25.9101,26.39,875682,25.5445812138392,26.1358909641595,25.5348246029589,26.0077738515901,888551.558156027,0.0,1.0
2025-06-12,26.06,26.36,25.76,25.81,455297,25.6825534889139,25.9782083640741,25.3868986137537,25.4361744262804,461988.323128448,0.0,1.0
2025-06-13,26.19,26.2,25.786,26.0,636037,25.8106706014833,25.8205257639887,25.4125220362676,25.6234225138819,645384.588691884,0.0,1.0
2025-06-16,26.41,26.67,26.22,26.44,524316,26.0274841766008,26.2837184017396,25.8402360889993,26.0570496641168,532021.668557919,0.0,1.0
2025-06-17,25.88,26.4,25.76,26.4,475050,25.5051605638178,26.0176290140954,25.3868986137537,26.0176290140954,482031.625295508,0.0,1.0
2025-06-18,25.45,26.0,25.415,26.0,471538,25.0813885760882,25.6234225138819,25.0468955073195,25.6234225138819,478468.010795903,0.0,1.0
2025-06-20,25.0,25.68,24.88,25.6,609961,24.637906263348,25.308057313711,24.5196443132839,25.2292160136683,618925.359850275,0.0,1.0
2025-06-23,25.21,25.56,24.91,24.91,858813,24.8448646759601,25.189795363647,24.5492098007999,24.5492098007999,871434.641016548,0.0,1.0
2025-06-24,25.56,25.87,25.195,25.32,644656,25.189795363647,25.4953054013125,24.8300819322021,24.9532714635188,654130.258786445,0.0,1.0
2025-06-25,25.38,25.59,25.15,25.59,329065,25.0124024385508,25.219360851163,24.785733700928,25.219360851163,333901.140464934,0.0,1.0
2025-06-26,25.62,25.67,25.34,25.51,262359,25.248926338679,25.2982021512057,24.9729817885295,25.1405195511203,266214.788297872,0.0,1.0
2025-06-27,25.6,25.97,25.4418,25.59,352351,25.2292160136683,25.5938570263659,25.0733073428338,25.219360851163,357529.365760441,0.0,1.0
2025-06-30,25.51,25.675,25.02,25.29,549696,25.1405195511203,25.3031297324584,24.6576165883586,24.9237059760028,557774.668557919,0.0,1.0
2025-07-01,25.64,25.85,25.455,25.5,229315,25.2686366636897,25.4755950763018,25.0863161573409,25.1306643886149,232685.153467297,0.0,1.0
2025-07-02,26.02,26.18,25.54,25.6,361878,25.6431328388926,25.800815438978,25.1700850386363,25.2292160136683,367196.38037825,0.0,1.0
2025-07-03,26.64,26.73,26.035,26.14,215195,26.2541529142236,26.3428493767716,25.6579155826506,25.7613947889566,218357.637312845,0.0,1.0
2025-07-07,26.53,26.7637,26.3287,26.6,524800,26.1457461266649,26.3760612744146,25.9473617054324,26.2147322642022,532512.781717887,0.0,1.0
2025-07-08,25.89,26.56,25.595,26.5,490454,25.5150157263231,26.1753116141809,25.2242884324156,26.1161806391488,497662.011899134,0.0,1.0
2025-07-09,26.01,26.205,25.8,26.07,450520,25.6332776763872,25.8254533452413,25.4263192637751,25.6924086514193,457141.117415288,0.0,1.0
2025-07-10,25.54,25.9,25.36,25.85,684365,25.1700850386363,25.5248708888285,24.9926921135402,25.4755950763018,694422.846532702,0.0,1.0
2025-07-11,25.37,25.56,25.29,25.45,238107,25.0025472760455,25.189795363647,24.9237059760028,25.0813885760882,241606.36607565,0.0,1.0
2025-07-14,25.58,25.685,25.3244,25.35,272059,25.2095056886576,25.3129848949637,24.9576077350212,24.9828369510348,276057.345429472,0.0,1.0
2025-07-15,27.18,27.47,26.01,26.3,875649,26.7863316895119,27.0721314021667,25.6332776763872,25.9190773890421,888518.073167849,0.0,1.0
2025-07-16,26.71,27.33,26.3,27.3,695585,26.323139051761,26.934159127092,25.9190773890421,26.904593639576,705807.742513789,0.0,1.0
2025-07-17,26.85,26.97,26.5301,26.8,238549,26.4611113268357,26.5793732768998,26.1458446782899,26.411835514309,242054.861977935,0.0,1.0
2025-07-18,27.2,27.44,26.79,26.79,556390,26.8060420145226,27.0425659146507,26.4019803518037,26.4019803518037,564567.047675334,0.0,1.0
2025-07-21,27.33,27.68,27.14,27.2,533770,26.934159127092,27.2790898147789,26.7469110394905,26.8060420145226,541614.610323089,0.0,1.0
2025-07-22,27.36,27.7,27.045,27.6,413979,26.963724614608,27.2988001397895,26.6532869956898,27.2002485147361,420063.088534279,0.0,1.0
2025-07-23,27.58,27.87,27.45,27.52,410333,27.1805381897255,27.4663379023803,27.0524210771561,27.1214072146934,416363.504688731,0.0,1.0
2025-07-24,27.4,27.7,27.25,27.6,298816,27.0031452646294,27.2988001397895,26.8553178270493,27.2002485147361,303207.582663514,0.0,1.0
2025-07-25,27.24,27.41,27.05,27.41,195383,26.8454626645439,27.0130004271347,26.6582145769425,27.0130004271347,198254.468045706,0.0,1.0
2025-07-28,27.41,27.54,26.96,27.4,410874,27.0130004271347,27.1411175397041,26.5695181143944,27.0031452646294,416912.455555556,0.0,1.0
2025-07-29,26.96,27.355,26.8,27.01,260123,26.5695181143944,26.9587970333553,26.411835514309,26.6187939269211,263945.926674547,0.0,1.0
2025-07-30,27.05,27.29,26.625,26.98,385404,26.6582145769425,26.8947384770706,26.2393701704656,26.5892284394051,391068.13286052,0.0,1.0
2025-07-31,27.55,27.62,26.67,26.67,703968,27.1509727022095,27.2199588397468,26.2837184017396,26.2837184017396,714313.944208037,0.0,1.0
2025-08-01,25.83,27.325,25.7,27.05,546533,25.4558847512911,26.9292315458393,25.3277676387217,26.6582145769425,554565.183175729,0.0,1.0
2025-08-04,26.27,27.0,26.0,27.0,248524,25.889511901526,26.6089387644158,25.6234225138819,26.6089387644158,252176.460677699,0.0,1.0
2025-08-05,25.99,26.55,25.91,26.52,242123,25.6135673513765,26.1654564516755,25.5347260513338,26.1358909641595,245681.387667455,0.0,1.0
2025-08-06,25.73,26.3,25.49,26.07,363656,25.3573331262377,25.9190773890421,25.1208092261096,25.6924086514193,369000.510953507,0.0,1.0
2025-08-07,25.45,26.24,25.35,25.96,350734,25.0813885760882,25.85994641401,24.9828369510348,25.5840018638605,355888.601339638,0.0,1.0
2025-08-08,24.89,25.805,24.741,25.49,566359,24.5294994757892,25.4312468450278,24.3826575544597,25.1208092261096,574682.55819543,0.0,1.0
2025-08-11,24.73,25.0806,24.62,25.0,455423,24.3718168757038,24.717338873141,24.2634100881451,24.637906263348,462116.174901497,0.0,1.0
2025-08-12,24.71,24.84,24.55,24.82,513560,24.3521065506931,24.4802236632625,24.1944239506077,24.4605133382519,521107.591804571,0.0,1.0
2025-08-13,24.81,24.94,24.53,24.77,577231,24.4506581757465,24.5787752883159,24.174713625597,24.4112375257252,585714.339755713,0.0,1.0
2025-08-14,24.32,24.725,24.13,24.65,647990,23.9677552129849,24.3668892944511,23.7805071253835,24.2929755756611,657513.257289204,0.0,1.0
2025-08-15,24.59,24.8,24.16,24.2,683749,24.2338446006291,24.4408030132412,23.8100726128995,23.8494932629208,693797.793420014,0.0,1.0
2025-08-18,24.87,25.25,24.65,24.65,802388,24.5097891507786,24.8842853259814,24.2929755756611,24.2929755756611,814180.38471237,0.0,1.0
2025-08-19,24.91,25.0482,24.8,25.03,557852,24.5492098007999,24.6854081466237,24.4408030132412,24.667471750864,566050.534121356,0.0,1.0
2025-08-20,24.73,25.1032,24.63,25.0,525862,24.3718168757038,24.7396115404031,24.2732652506504,24.637906263348,533590.389519306,0.0,1.0
2025-08-21,24.77,25.068,24.62,24.72,414189,24.4112375257252,24.7049213683843,24.2634100881451,24.3619617131985,420276.174822694,0.0,1.0
2025-08-22,25.4,25.62,24.86,24.97,388118,25.0321127635615,25.248926338679,24.4999339882732,24.6083407758319,393822.019464145,0.0,1.0
2025-08-25,25.09,25.47,25.0,25.32,304763,24.726602725896,25.1010989010989,24.637906263348,24.9532714635188,309241.983412136,0.0,1.0
2025-08-26,25.46,25.46,25.06,25.27,288212,25.0912437385936,25.0912437385936,24.69703723838,24.9039956509921,292447.739795114,0.0,1.0
2025-08-27,25.44,25.62,25.32,25.48,215813,25.0715334135829,25.248926338679,24.9532714635188,25.1109540636042,218984.719818755,0.0,1.0
2025-08-28,25.89,25.99,25.38,25.55,543666,25.5150157263231,25.6135673513765,25.0124024385508,25.1799402011416,551656.047990545,0.0,1.0
2025-08-29,25.38,25.68,25.2,25.62,478853,25.38,25.68,25.2,25.62,478853,0.373,1.0
2025-09-02,25.01,25.12,24.75,25.05,342241,25.01,25.12,24.75,25.05,342241,0.0,1.0
2025-09-03,24.66,25.0,24.57,25.0,480943,24.66,25.0,24.57,25.0,480943,0.0,1.0
2025-09-04,24.97,25.0,24.48,24.56,587020,24.97,25.0,24.48,24.56,587020,0.0,1.0
2025-09-05,24.88,25.04,24.6,24.92,220578,24.88,25.04,24.6,24.92,220578,0.0,1.0
2025-09-08,25.02,25.12,24.7,24.93,218666,25.02,25.12,24.7,24.93,218666,0.0,1.0
2025-09-09,25.2,25.4,25.08,25.12,404892,25.2,25.4,25.08,25.12,404892,0.0,1.0
2025-09-10,25.14,25.49,25.09,25.32,238040,25.14,25.49,25.09,25.32,238040,0.0,1.0
2025-09-11,25.06,25.5,25.03,25.18,467108,25.06,25.5,25.03,25.18,467108,0.0,1.0
2025-09-12,25.32,25.37,24.91,24.99,400807,25.32,25.37,24.91,24.99,400807,0.0,1.0
2025-09-15,25.8,25.81,25.35,25.37,415820,25.8,25.81,25.35,25.37,415820,0.0,1.0
2025-09-16,25.63,25.96,25.62,25.79,278710,25.63,25.96,25.62,25.79,278710,0.0,1.0
2025-09-17,25.37,25.83,25.22,25.68,192902,25.37,25.83,25.22,25.68,192902,0.0,1.0
2025-09-18,25.63,25.94,25.42,25.42,418909,25.63,25.94,25.42,25.42,418909,0.0,1.0
2025-09-19,24.94,25.86,24.915,25.63,621621,24.94,25.86,24.915,25.63,621621,0.0,1.0
2025-09-22,25.38,25.46,24.8,25.0,544885,25.38,25.46,24.8,25.0,544885,0.0,1.0
2025-09-23,25.22,25.5,25.13,25.5,400479,25.22,25.5,25.13,25.5,400479,0.0,1.0
2025-09-24,25.53,25.72,25.1,25.1,466974,25.53,25.72,25.1,25.1,466974,0.0,1.0
2025-09-25,25.52,25.84,25.19,25.29,1016609,25.52,25.84,25.19,25.29,1016609,0.0,1.0
2025-09-26,25.92,26.13,25.5,25.5,495850,25.92,26.13,25.5,25.5,495850,0.0,1.0
2025-09-29,26.21,26.29,25.84,25.99,801941,26.21,26.29,25.84,25.99,801941,0.0,1.0
2025-09-30,25.79,26.32,25.73,26.19,513935,25.79,26.32,25.73,26.19,513935,0.0,1.0
2025-10-01,26.7,26.83,25.81,25.82,1090096,26.7,26.83,25.81,25.82,1090096,0.0,1.0
2025-10-02,26.49,26.88,26.47,26.73,1086442,26.49,26.88,26.47,26.73,1086442,0.0,1.0
2025-10-03,26.52,26.98,26.33,26.38,661430,26.52,26.98,26.33,26.38,661430,0.0,1.0
2025-10-06,27.4,27.43,26.7,26.7,970426,27.4,27.43,26.7,26.7,970426,0.0,1.0
2025-10-07,27.85,27.94,27.28,27.31,705907,27.85,27.94,27.28,27.31,705907,0.0,1.0
2025-10-08,27.93,28.23,27.61,27.8,1051823,27.93,28.23,27.61,27.8,1051823,0.0,1.0
2025-10-09,27.25,28.08,27.01,27.93,657084,27.25,28.08,27.01,27.93,657084,0.0,1.0
2025-10-10,26.29,27.5,26.29,27.39,1007859,26.29,27.5,26.29,27.39,1007859,0.0,1.0
2025-10-13,27.8,27.8,26.6,26.7,472390,27.8,27.8,26.6,26.7,472390,0.0,1.0
2025-10-14,26.85,27.36,26.74,27.06,1345897,26.85,27.36,26.74,27.06,1345897,0.0,1.0
2025-10-15,28.01,28.185,27.0,27.27,935671,28.01,28.185,27.0,27.27,935671,0.0,1.0
2025-10-16,28.72,28.87,28.05,28.05,873427,28.72,28.87,28.05,28.05,873427,0.0,1.0
2025-10-17,28.52,28.7,28.26,28.66,667172,28.52,28.7,28.26,28.66,667172,0.0,1.0
2025-10-20,29.01,29.25,28.42,28.53,587167,29.01,29.25,28.42,28.53,587167,0.0,1.0
2025-10-21,28.45,29.0863,28.27,29.05,456965,28.45,29.0863,28.27,29.05,456965,0.0,1.0
2025-10-22,28.33,28.71,28.06,28.35,334472,28.33,28.71,28.06,28.35,334472,0.0,1.0
2025-10-23,28.61,28.74,28.4,28.49,260599,28.61,28.74,28.4,28.49,260599,0.0,1.0
2025-10-24,29.29,29.32,28.51,28.6,544539,29.29,29.32,28.51,28.6,544539,0.0,1.0
2025-10-27,29.91,30.02,29.23,29.23,757801,29.91,30.02,29.23,29.23,757801,0.0,1.0
2025-10-28,31.44,32.72,31.25,31.4,1990140,31.44,32.72,31.25,31.4,1990140,0.0,1.0
2025-10-29,30.73,31.75,30.51,31.75,653583,30.73,31.75,30.51,31.75,653583,0.0,1.0
2025-10-30,30.16,30.845,30.07,30.75,406641,30.16,30.845,30.07,30.75,406641,0.0,1.0
2025-10-31,30.54,30.72,30.0,30.33,645698,30.54,30.72,30.0,30.33,645698,0.0,1.0
2025-11-03,31.52,31.7,30.3888,30.95,667762,31.52,31.7,30.3888,30.95,667762,0.0,1.0
2025-11-04,31.27,31.46,30.595,30.85,541810,31.27,31.46,30.595,30.85,541810,0.0,1.0
2025-11-05,30.36,31.6499,30.08,31.48,623061,30.36,31.6499,30.08,31.48,623061,0.0,1.0
2025-11-06,31.0,31.18,30.02,30.53,508957,31.0,31.18,30.02,30.53,508957,0.0,1.0
2025-11-07,31.12,31.2,30.47,30.53,552474,31.12,31.2,30.47,30.53,552474,0.0,1.0
2025-11-10,31.15,31.75,31.12,31.25,538607,31.15,31.75,31.12,31.25,538607,0.0,1.0
2025-11-11,29.38,29.5,29.13,29.4,2281316,29.38,29.5,29.13,29.4,2281316,0.0,1.0
2025-11-12,29.24,29.4,29.22,29.35,999144,29.24,29.4,29.22,29.35,999144,0.0,1.0
2025-11-13,29.0,29.24,28.76,29.15,932846,29.0,29.24,28.76,29.15,932846,0.0,1.0
2025-11-14,28.87,29.19,28.51,28.57,1607230,28.87,29.19,28.51,28.57,1607230,0.0,1.0
2025-11-17,28.89,29.2293,28.65,28.8,1254985,28.89,29.2293,28.65,28.8,1254985,0.0,1.0
2025-11-18,28.59,28.86,28.43,28.67,1320197,28.59,28.86,28.43,28.67,1320197,0.0,1.0
2025-11-19,28.58,28.9067,28.39,28.78,1510071,28.58,28.9067,28.39,28.78,1510071,0.0,1.0
2025-11-20,28.52,29.21,28.51,28.86,1343090,28.52,29.21,28.51,28.86,1343090,0.0,1.0
2025-11-21,28.48,28.84,28.22,28.64,1443899,28.48,28.84,28.22,28.64,1443899,0.0,1.0
2025-11-24,28.25,28.825,28.175,28.5,1986180,28.25,28.825,28.175,28.5,1986180,0.0,1.0
2025-11-25,28.24,28.6,28.04,28.09,2177717,28.24,28.6,28.04,28.09,2177717,0.0,1.0
2025-11-26,28.24,28.54,28.12,28.21,1877711,28.24,28.54,28.12,28.21,1877711,0.0,1.0