date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-03-24,25.8,26.09,25.8,26.09,10300,5.48296497970365,5.54459520621969,5.48296497970365,5.54459520621969,48466.47771483,0.0,1.0
2003-03-25,25.9,26.04,25.8,26.04,17200,5.50421678195056,5.53396930509624,5.48296497970365,5.53396930509624,80934.3123004928,0.0,1.0
2003-03-26,26.09,26.09,25.8,25.8,14800,5.54459520621969,5.54459520621969,5.48296497970365,5.48296497970365,69641.1524446101,0.0,1.0
2003-03-27,26.8,26.8,25.95,26.01,7900,5.69548300217278,5.69548300217278,5.51484268307402,5.52759376442216,37173.3178589473,0.0,1.0
2003-03-28,26.2,26.3,26.2,26.3,2500,5.5679721886913,5.58922399093821,5.5679721886913,5.58922399093821,11763.7081832112,0.0,1.0
2003-03-31,26.3,26.5,26.14,26.3,27900,5.58922399093821,5.63172759543204,5.55522110734315,5.58922399093821,131282.983324637,0.0,1.0
2003-04-01,26.34,26.4,26.3,26.4,6900,5.59772471183698,5.61047579318513,5.58922399093821,5.61047579318513,32467.8345856628,0.0,1.0
2003-04-02,26.3,26.34,26.3,26.34,3200,5.58922399093821,5.59772471183698,5.58922399093821,5.59772471183698,15057.5464745103,0.0,1.0
2003-04-03,26.27,26.35,26.27,26.35,3400,5.58284845026414,5.59984989206167,5.58284845026414,5.59984989206167,15998.6431291672,0.0,1.0
2003-04-04,26.35,26.35,26.21,26.34,8600,5.59984989206167,5.59984989206167,5.57009736891599,5.59772471183698,40467.1561502464,0.0,1.0
2003-04-07,26.25,26.35,26.25,26.35,3700,5.57859808981476,5.59984989206167,5.57859808981476,5.59984989206167,17410.2881111525,0.0,1.0
2003-04-08,26.35,26.35,26.35,26.35,800,5.59984989206167,5.59984989206167,5.59984989206167,5.59984989206167,3764.38661862757,0.0,1.0
2003-04-09,26.4,26.4,26.25,26.26,5900,5.61047579318513,5.61047579318513,5.57859808981476,5.58072327003945,27762.3513123783,0.0,1.0
2003-04-10,26.4,26.9,26.3,26.4,14800,5.61047579318513,5.71673480441969,5.58922399093821,5.61047579318513,69641.15244461,0.0,1.0
2003-04-11,26.4,26.6,26.4,26.5,6400,5.61047579318513,5.65297939767895,5.61047579318513,5.63172759543204,30115.0929490205,0.0,1.0
2003-04-14,26.4,26.6,26.4,26.5,5200,5.61047579318513,5.65297939767895,5.61047579318513,5.63172759543204,24468.5130210792,0.0,1.0
2003-04-15,26.5,26.5,26.25,26.5,7600,5.63172759543204,5.63172759543204,5.57859808981476,5.63172759543204,35761.6728769619,0.0,1.0
2003-04-16,26.3,26.5,26.3,26.5,7000,5.58922399093821,5.63172759543204,5.58922399093821,5.63172759543204,32938.3829129913,0.0,1.0
2003-04-17,26.45,26.45,26.28,26.35,4200,5.62110169430858,5.62110169430858,5.58497363048883,5.59984989206167,19763.0297477948,0.0,1.0
2003-04-21,26.4,26.45,26.31,26.45,8500,5.61047579318513,5.62110169430858,5.5913491711629,5.62110169430858,39996.6078229179,0.0,1.0
2003-04-22,26.4,26.4,26.36,26.4,6600,5.61047579318513,5.61047579318513,5.60197507228636,5.61047579318513,31056.1896036774,0.0,1.0
2003-04-23,26.4,26.4,26.36,26.36,1800,5.61047579318513,5.61047579318513,5.60197507228636,5.60197507228636,8469.86989191203,0.0,1.0
2003-04-24,26.55,26.55,26.36,26.4,20000,5.6423534965555,5.6423534965555,5.60197507228636,5.61047579318513,94109.6654656892,0.0,1.0
2003-04-25,26.78,26.78,26.45,26.5,2600,5.6912326417234,5.6912326417234,5.62110169430858,5.63172759543204,12234.2565105396,0.0,1.0
2003-04-28,26.5,26.9,26.45,26.5,6700,5.63172759543204,5.71673480441969,5.62110169430858,5.63172759543204,31526.7379310059,0.0,1.0
2003-04-29,26.51,26.75,26.5,26.5,2000,5.63385277565673,5.68485710104932,5.63172759543204,5.63172759543204,9410.96654656893,0.0,1.0
2003-04-30,26.6,26.75,26.6,26.75,2000,5.65297939767895,5.68485710104932,5.65297939767895,5.68485710104932,9410.96654656893,0.0,1.0
2003-05-01,26.5,26.7,26.5,26.7,600,5.63172759543204,5.67423119992587,5.63172759543204,5.67423119992587,2823.28996397068,0.0,1.0
2003-05-02,26.7,26.75,26.5,26.5,1700,5.67423119992587,5.68485710104932,5.63172759543204,5.63172759543204,7999.32156458358,0.0,1.0
2003-05-05,26.65,26.75,26.55,26.75,11300,5.66360529880241,5.68485710104932,5.6423534965555,5.68485710104932,53171.9609881144,0.0,1.0
2003-05-06,26.9,26.9,26.6,26.6,6800,5.71673480441969,5.71673480441969,5.65297939767895,5.65297939767895,31997.2862583344,0.0,1.0
2003-05-07,26.85,26.9,26.7,26.75,12300,5.70610890329624,5.71673480441969,5.67423119992587,5.68485710104932,57877.4442613989,0.0,1.0
2003-05-08,26.8,26.85,26.55,26.6,4200,5.69548300217278,5.70610890329624,5.6423534965555,5.65297939767895,19763.0297477947,0.0,1.0
2003-05-09,26.75,26.75,26.75,26.75,100,5.68485710104932,5.68485710104932,5.68485710104932,5.68485710104932,470.548327328447,0.0,1.0
2003-05-12,26.7,26.8,26.55,26.8,13200,5.67423119992587,5.69548300217278,5.6423534965555,5.69548300217278,62112.3792073549,0.0,1.0
2003-05-13,26.55,26.7,26.5,26.7,45500,5.6423534965555,5.67423119992587,5.63172759543204,5.67423119992587,214099.488934443,0.0,1.0
2003-05-14,26.65,26.65,26.5,26.5,14300,5.66360529880241,5.66360529880241,5.63172759543204,5.63172759543204,67288.4108079678,0.0,1.0
2003-05-15,26.5,26.65,26.5,26.65,8200,5.63172759543204,5.66360529880241,5.63172759543204,5.66360529880241,38584.9628409326,0.0,1.0
2003-05-16,26.6,26.79,26.55,26.55,22100,5.65297939767895,5.69335782194809,5.6423534965555,5.6423534965555,103991.180339587,0.0,1.0
2003-05-19,26.69,26.7,26.55,26.7,7200,5.67210601970118,5.67423119992587,5.6423534965555,5.67423119992587,33879.4795676481,0.0,1.0
2003-05-20,26.7,26.7,26.6,26.7,1800,5.67423119992587,5.67423119992587,5.65297939767895,5.67423119992587,8469.86989191203,0.0,1.0
2003-05-21,26.69,26.7,26.6,26.69,2900,5.67210601970118,5.67423119992587,5.65297939767895,5.67210601970118,13645.9014925249,0.0,1.0
2003-05-22,26.7,26.7,26.5,26.7,4500,5.67423119992587,5.67423119992587,5.63172759543204,5.67423119992587,21174.6747297801,0.0,1.0
2003-05-23,26.69,26.69,26.55,26.6,4100,5.67210601970118,5.67210601970118,5.6423534965555,5.65297939767895,19292.4814204663,0.0,1.0
2003-05-27,26.8,26.94,26.7,26.7,5900,5.69548300217278,5.72523552531846,5.67423119992587,5.67423119992587,27762.3513123783,0.0,1.0
2003-05-28,27.0,27.0,26.75,26.85,4400,5.73798660666661,5.73798660666661,5.68485710104932,5.70610890329624,20704.1264024516,0.0,1.0
2003-05-29,26.85,26.9,26.73,26.89,3500,5.70610890329624,5.71673480441969,5.68060674059994,5.714609624195,16469.1914564956,0.0,1.0
2003-05-30,26.85,26.9,26.76,26.85,5700,5.70610890329624,5.71673480441969,5.68698228127401,5.70610890329624,26821.2546577214,0.0,1.0
2003-06-02,27.0,27.15,26.81,26.85,21900,5.73798660666661,5.76986431003698,5.69760818239747,5.70610890329624,103050.08368493,0.0,1.0
2003-06-03,27.06,27.19,27.0,27.0,3200,5.75073768801475,5.77836503093574,5.73798660666661,5.73798660666661,15057.5464745103,0.0,1.0
2003-06-04,27.14,27.14,27.14,27.14,2000,5.76773912981229,5.76773912981229,5.76773912981229,5.76773912981229,9410.96654656892,0.0,1.0
2003-06-05,27.8,28.0,27.189,27.189,22700,5.90800102464191,5.95050462913574,5.77815251291327,5.77815251291327,106814.470303557,0.0,1.0
2003-06-06,27.75,27.75,27.6,27.6,1500,5.89737512351846,5.89737512351846,5.86549742014809,5.86549742014809,7058.22490992669,0.0,1.0
2003-06-09,27.75,27.76,27.5,27.75,4500,5.89737512351846,5.89950030374315,5.84424561790117,5.89737512351846,21174.6747297801,0.0,1.0
2003-06-10,27.75,28.1,27.65,27.75,23700,5.89737512351846,5.97175643138265,5.87612332127154,5.89737512351846,111519.953576842,0.0,1.0
2003-06-11,27.8,27.99,27.75,27.75,13400,5.90800102464191,5.94837944891105,5.89737512351846,5.89737512351846,63053.4758620119,0.0,1.0
2003-06-12,27.89,27.99,27.75,27.85,5400,5.92712764666414,5.94837944891105,5.89737512351846,5.91862692576537,25409.6096757361,0.0,1.0
2003-06-13,27.42,27.69,27.41,27.42,6400,5.93350318733821,5.99192936751988,5.93133925473889,5.93350318733821,29575.7825452057,0.5,1.0
2003-06-16,27.493,27.74,27.16,27.5,27800,5.94929989531325,6.00274903051648,5.87724093975586,5.95081464813278,128469.805430737,0.0,1.0
2003-06-17,27.21,27.5,27.17,27.17,14800,5.88806060275247,5.95081464813278,5.87940487235518,5.87940487235518,68393.9971357882,0.0,1.0
2003-06-18,27.35,27.45,27.2,27.39,7000,5.91835565914296,5.93999498513617,5.88589667015315,5.92701138954025,32348.5121588188,0.0,1.0
2003-06-19,27.4,27.45,27.4,27.4,4500,5.92917532213957,5.93999498513617,5.92917532213957,5.92917532213957,20795.4721020978,0.0,1.0
2003-06-20,27.4,27.5,27.34,27.39,13000,5.92917532213957,5.95081464813278,5.91619172654364,5.92701138954025,60075.8082949491,0.0,1.0
2003-06-23,27.4,27.4,27.35,27.36,13200,5.92917532213957,5.92917532213957,5.91835565914296,5.92051959174228,61000.0514994868,0.0,1.0
2003-06-24,27.5,27.74,27.4,27.4,9000,5.95081464813278,6.00274903051648,5.92917532213957,5.92917532213957,41590.9442041955,0.0,1.0
2003-06-25,27.61,27.9,27.44,27.55,10700,5.97461790672531,6.03737195210562,5.93783105253685,5.96163431112938,49447.0114427658,0.0,1.0
2003-06-26,27.6,27.8,27.6,27.8,7600,5.97245397412599,6.01573262611241,5.97245397412599,6.01573262611241,35121.2417724318,0.0,1.0
2003-06-27,27.75,27.75,27.55,27.55,8300,6.0049129631158,6.0049129631158,5.96163431112938,5.96163431112938,38356.0929883137,0.0,1.0
2003-06-30,27.75,27.75,27.55,27.74,6200,6.0049129631158,6.0049129631158,5.96163431112938,6.00274903051648,28651.5393406681,0.0,1.0
2003-07-01,27.75,27.79,27.61,27.79,6300,6.0049129631158,6.01356869351309,5.97461790672531,6.01356869351309,29113.6609429369,0.0,1.0
2003-07-02,27.69,27.75,27.69,27.75,4700,5.99192936751988,6.0049129631158,5.99192936751988,6.0049129631158,21719.7153066355,0.0,1.0
2003-07-03,27.69,27.69,27.69,27.69,200,5.99192936751988,5.99192936751988,5.99192936751988,5.99192936751988,924.243204537679,0.0,1.0
2003-07-07,27.65,27.7,27.62,27.62,5400,5.98327363712259,5.9940933001192,5.97678183932463,5.97678183932463,24954.5665225173,0.0,1.0
2003-07-08,27.7,27.73,27.6,27.65,8800,5.9940933001192,6.00058509791716,5.97245397412599,5.98327363712259,40666.7009996579,0.0,1.0
2003-07-09,27.79,27.95,27.71,27.95,7600,6.01356869351309,6.04819161510222,5.99625723271852,6.04819161510222,35121.2417724318,0.0,1.0
2003-07-10,27.85,27.95,27.71,27.75,9400,6.02655228910901,6.04819161510222,5.99625723271852,6.0049129631158,43439.4306132709,0.0,1.0
2003-07-11,27.76,27.84,27.76,27.84,1100,6.00707689571512,6.02438835650969,6.00707689571512,6.02438835650969,5083.33762495724,0.0,1.0
2003-07-14,27.75,27.85,27.75,27.75,3200,6.0049129631158,6.02655228910901,6.0049129631158,6.0049129631158,14787.8912726029,0.0,1.0
2003-07-15,27.87,28.0,27.75,27.75,12900,6.03088015430766,6.05901127809883,6.0049129631158,6.0049129631158,59613.6866926803,0.0,1.0
2003-07-16,27.81,27.9,27.75,27.75,4900,6.01789655871173,6.03737195210562,6.0049129631158,6.0049129631158,22643.9585111731,0.0,1.0
2003-07-17,27.85,27.89,27.6,27.82,16100,6.02655228910901,6.0352080195063,5.97245397412599,6.02006049131105,74401.5779652832,0.0,1.0
2003-07-18,27.8,27.85,27.42,27.75,6400,6.01573262611241,6.02655228910901,5.93350318733821,6.0049129631158,29575.7825452057,0.0,1.0
2003-07-21,27.45,27.8,27.4,27.8,11800,5.93999498513617,6.01573262611241,5.92917532213957,6.01573262611241,54530.3490677231,0.0,1.0
2003-07-22,27.35,27.45,27.34,27.34,10900,5.91835565914296,5.93999498513617,5.91619172654364,5.91619172654364,50371.2546473035,0.0,1.0
2003-07-23,27.6,27.7,27.35,27.35,1700,5.97245397412599,5.9940933001192,5.91835565914296,5.91835565914296,7856.06723857027,0.0,1.0
2003-07-24,27.6,27.6,27.41,27.41,4800,5.97245397412599,5.97245397412599,5.93133925473889,5.93133925473889,22181.8369089043,0.0,1.0
2003-07-25,27.6,27.6,27.45,27.46,5800,5.97245397412599,5.97245397412599,5.93999498513617,5.94215891773549,26803.0529315927,0.0,1.0
2003-07-28,27.42,27.59,27.42,27.51,2300,5.93350318733821,5.97029004152667,5.93350318733821,5.9529785807321,10628.7968521833,0.0,1.0
2003-07-29,27.6,27.6,27.42,27.59,800,5.97245397412599,5.97245397412599,5.93350318733821,5.97029004152667,3696.97281815072,0.0,1.0
2003-07-30,27.45,27.59,27.38,27.59,4500,5.93999498513617,5.97029004152667,5.92484745694093,5.97029004152667,20795.4721020978,0.0,1.0
2003-07-31,27.39,27.5,27.39,27.5,2500,5.92701138954025,5.95081464813278,5.92701138954025,5.95081464813278,11553.040056721,0.0,1.0
2003-08-01,27.36,27.45,27.35,27.36,4100,5.92051959174228,5.93999498513617,5.91835565914296,5.92051959174228,18946.9856930224,0.0,1.0
2003-08-04,27.26,27.5,27.25,27.36,4700,5.89888026574907,5.95081464813278,5.89671633314975,5.92051959174228,21719.7153066355,0.0,1.0
2003-08-05,27.4,27.4,27.26,27.26,1200,5.92917532213957,5.92917532213957,5.89888026574907,5.89888026574907,5545.45922722607,0.0,1.0
2003-08-06,27.18,27.39,27.18,27.39,6100,5.88156880495451,5.92701138954025,5.88156880495451,5.92701138954025,28189.4177383992,0.0,1.0
2003-08-07,26.99,27.12,26.68,27.12,2500,5.84045408556741,5.86858520935858,5.77337217498846,5.86858520935858,11553.040056721,0.0,1.0
2003-08-08,26.75,27.19,26.71,27.19,1500,5.7885197031837,5.88373273755383,5.77986397278642,5.88373273755383,6931.8240340326,0.0,1.0
2003-08-11,26.75,26.75,26.75,26.75,0,5.7885197031837,5.7885197031837,5.7885197031837,5.7885197031837,0,0.0,1.0
2003-08-12,26.84,26.94,26.74,26.75,7600,5.80799509657759,5.8296344225708,5.78635577058438,5.7885197031837,35121.2417724318,0.0,1.0
2003-08-13,26.8,26.94,26.8,26.84,6500,5.79933936618031,5.8296344225708,5.79933936618031,5.80799509657759,30037.9041474746,0.0,1.0
2003-08-14,26.81,26.94,26.81,26.86,2800,5.80150329877963,5.8296344225708,5.80150329877963,5.81232296177623,12939.4048635275,0.0,1.0
2003-08-15,26.81,26.95,26.81,26.95,1400,5.80150329877963,5.83179835517012,5.80150329877963,5.83179835517012,6469.70243176375,0.0,1.0
2003-08-18,26.8,26.95,26.79,26.81,5100,5.79933936618031,5.83179835517012,5.79717543358099,5.80150329877963,23568.2017157108,0.0,1.0
2003-08-19,26.94,26.94,26.81,26.93,1900,5.8296344225708,5.8296344225708,5.80150329877963,5.82747048997148,8780.31044310795,0.0,1.0
2003-08-20,26.86,26.95,26.86,26.94,2800,5.81232296177623,5.83179835517012,5.81232296177623,5.8296344225708,12939.4048635275,0.0,1.0
2003-08-21,27.424,27.49,26.83,26.95,9400,5.93436876037794,5.94865071553346,5.80583116397827,5.83179835517012,43439.4306132709,0.0,1.0
2003-08-22,27.2,27.2,26.99,26.99,2100,5.88589667015315,5.88589667015315,5.84045408556741,5.84045408556741,9704.55364764563,0.0,1.0
2003-08-25,27.05,27.09,27.0,27.09,1400,5.85343768116333,5.86209341156062,5.84261801816673,5.86209341156062,6469.70243176376,0.0,1.0
2003-08-26,27.05,27.05,26.97,27.05,3000,5.85343768116333,5.85343768116333,5.83612622036876,5.85343768116333,13863.6480680652,0.0,1.0
2003-08-27,27.0,27.0,27.0,27.0,600,5.84261801816673,5.84261801816673,5.84261801816673,5.84261801816673,2772.72961361304,0.0,1.0
2003-08-28,27.2,27.2,27.05,27.05,900,5.88589667015315,5.88589667015315,5.85343768116333,5.85343768116333,4159.09442041955,0.0,1.0
2003-08-29,27.54,27.54,27.54,27.54,500,5.95947037853006,5.95947037853006,5.95947037853006,5.95947037853006,2310.6080113442,0.0,1.0
2003-09-02,27.26,27.5,27.26,27.5,900,5.89888026574907,5.95081464813278,5.89888026574907,5.95081464813278,4159.09442041956,0.0,1.0
2003-09-03,27.49,27.49,27.3,27.3,1300,5.94865071553346,5.94865071553346,5.90753599614636,5.90753599614636,6007.58082949491,0.0,1.0
2003-09-04,27.49,27.49,27.37,27.371,1000,5.94865071553346,5.94865071553346,5.9226835243416,5.92289991760154,4621.21602268839,0.0,1.0
2003-09-05,27.41,27.55,27.36,27.361,3800,5.93133925473889,5.96163431112938,5.92051959174228,5.92073598500222,17560.6208862159,0.0,1.0
2003-09-08,27.41,27.5,27.41,27.5,1700,5.93133925473889,5.95081464813278,5.93133925473889,5.95081464813278,7856.06723857027,0.0,1.0
2003-09-09,27.41,27.41,27.41,27.41,400,5.93133925473889,5.93133925473889,5.93133925473889,5.93133925473889,1848.48640907536,0.0,1.0
2003-09-10,27.45,27.45,27.4,27.41,4700,5.93999498513617,5.93999498513617,5.92917532213957,5.93133925473889,21719.7153066355,0.0,1.0
2003-09-11,27.37,27.49,27.37,27.489,2300,5.9226835243416,5.94865071553346,5.9226835243416,5.94843432227352,10628.7968521833,0.0,1.0
2003-09-12,27.15,27.39,27.0,27.39,1700,5.98327363712259,6.03616445380434,5.9502168766965,6.03616445380434,7714.00453986195,0.5,1.0
2003-09-15,27.15,27.15,27.15,27.15,300,5.98327363712259,5.98327363712259,5.98327363712259,5.98327363712259,1361.29491879917,0.0,1.0
2003-09-16,27.34,27.35,27.15,27.3,5200,6.02514553366231,6.02734931769072,5.98327363712259,6.01633039754868,23595.7785925189,0.0,1.0
2003-09-17,27.33,27.34,27.33,27.34,900,6.0229417496339,6.02514553366231,6.0229417496339,6.02514553366231,4083.8847563975,0.0,1.0
2003-09-18,27.499,27.5,27.33,27.33,1600,6.06018569971397,6.06040607811681,6.0229417496339,6.0229417496339,7260.23956692889,0.0,1.0
2003-09-19,27.85,28.1,27.5,27.5,4200,6.13753851911102,6.19263311982117,6.06040607811681,6.06040607811681,19058.1288631884,0.0,1.0
2003-09-22,27.15,27.84,27.05,27.84,12100,5.98327363712259,6.13533473508261,5.96123579683853,6.13533473508261,54905.5617248998,0.0,1.0
2003-09-23,27.29,27.29,27.01,27.16,4100,6.01412661352028,6.01412661352028,5.95242066072491,5.985477421151,18604.3638902553,0.0,1.0
2003-09-24,27.2,27.29,27.07,27.29,1500,5.99429255726462,6.01412661352028,5.96564336489534,6.01412661352028,6806.47459399584,0.0,1.0
2003-09-25,27.15,27.33,27.15,27.2,1600,5.98327363712259,6.0229417496339,5.98327363712259,5.99429255726462,7260.2395669289,0.0,1.0
2003-09-26,27.15,27.15,27.15,27.15,1200,5.98327363712259,5.98327363712259,5.98327363712259,5.98327363712259,5445.17967519667,0.0,1.0
2003-09-29,27.3,27.34,27.12,27.34,1000,6.01633039754868,6.02514553366231,5.97666228503737,6.02514553366231,4537.64972933056,0.0,1.0
2003-09-30,27.3,27.34,27.12,27.12,1800,6.01633039754868,6.02514553366231,5.97666228503737,5.97666228503737,8167.76951279501,0.0,1.0
2003-10-01,27.29,27.29,27.111,27.111,1700,6.01412661352028,6.01412661352028,5.97467887941181,5.97467887941181,7714.00453986195,0.0,1.0
2003-10-02,27.35,27.35,27.29,27.29,5100,6.02734931769072,6.02734931769072,6.01412661352028,6.01412661352028,23142.0136195858,0.0,1.0
2003-10-03,27.26,27.47,27.26,27.35,1200,6.00751526143506,6.05379472603159,6.00751526143506,6.02734931769072,5445.17967519667,0.0,1.0
2003-10-06,27.38,27.5,27.37,27.37,1800,6.03396066977593,6.06040607811681,6.03175688574753,6.03175688574753,8167.76951279501,0.0,1.0
2003-10-07,27.42,27.5,27.42,27.5,800,6.04277580588956,6.06040607811681,6.04277580588956,6.06040607811681,3630.11978346445,0.0,1.0
2003-10-08,27.27,27.49,27.27,27.4,3300,6.00971904546347,6.0582022940884,6.00971904546347,6.03836823783274,14974.2441067908,0.0,1.0
2003-10-09,27.27,27.45,27.27,27.45,800,6.00971904546347,6.04938715797478,6.00971904546347,6.04938715797478,3630.11978346444,0.0,1.0
2003-10-10,27.27,27.27,27.27,27.27,0,6.00971904546347,6.00971904546347,6.00971904546347,6.00971904546347,0,0.0,1.0
2003-10-13,27.26,27.4,27.26,27.35,1300,6.00751526143506,6.03836823783274,6.00751526143506,6.02734931769072,5898.94464812973,0.0,1.0
2003-10-14,27.4,27.4,27.4,27.4,3000,6.03836823783274,6.03836823783274,6.03836823783274,6.03836823783274,13612.9491879917,0.0,1.0
2003-10-15,27.4,27.4,27.39,27.39,2200,6.03836823783274,6.03836823783274,6.03616445380434,6.03616445380434,9982.82940452724,0.0,1.0
2003-10-16,27.39,27.4,27.39,27.4,3900,6.03616445380434,6.03836823783274,6.03616445380434,6.03836823783274,17696.8339443892,0.0,1.0
2003-10-17,27.39,27.39,27.38,27.39,3800,6.03616445380434,6.03616445380434,6.03396066977593,6.03616445380434,17243.0689714561,0.0,1.0
2003-10-20,27.39,27.39,27.26,27.39,1900,6.03616445380434,6.03616445380434,6.00751526143506,6.03616445380434,8621.53448572806,0.0,1.0
2003-10-21,27.39,27.39,27.39,27.39,900,6.03616445380434,6.03616445380434,6.03616445380434,6.03616445380434,4083.8847563975,0.0,1.0
2003-10-22,27.42,27.5,27.39,27.39,11200,6.04277580588956,6.06040607811681,6.03616445380434,6.03616445380434,50821.6769685022,0.0,1.0
2003-10-23,27.5,27.5,27.4,27.4,2400,6.06040607811681,6.06040607811681,6.03836823783274,6.03836823783274,10890.3593503933,0.0,1.0
2003-10-24,27.5,27.5,27.4,27.5,1900,6.06040607811681,6.06040607811681,6.03836823783274,6.06040607811681,8621.53448572806,0.0,1.0
2003-10-27,27.591,27.8,27.59,27.8,700,6.0804605127753,6.12651959896899,6.08024013437246,6.12651959896899,3176.35481053139,0.0,1.0
2003-10-28,27.8,27.8,27.59,27.59,400,6.12651959896899,6.12651959896899,6.08024013437246,6.08024013437246,1815.05989173222,0.0,1.0
2003-10-29,27.85,27.85,27.2,27.58,3900,6.13753851911102,6.13753851911102,5.99429255726462,6.07803635034406,17696.8339443892,0.0,1.0
2003-10-30,27.35,27.88,27.35,27.43,13500,6.02734931769072,6.14414987119624,6.02734931769072,6.04497958991796,61258.2713459625,0.0,1.0
2003-10-31,27.2,27.7,27.2,27.4,2600,5.99429255726462,6.10448175868493,5.99429255726462,6.03836823783274,11797.8892962595,0.0,1.0
2003-11-03,27.6,27.6,27.599,27.599,300,6.08244391840087,6.08244391840087,6.08222353999803,6.08222353999803,1361.29491879917,0.0,1.0
2003-11-04,27.4,27.6,27.4,27.6,2300,6.03836823783274,6.08244391840087,6.03836823783274,6.08244391840087,10436.5943774603,0.0,1.0
2003-11-05,27.35,27.35,27.25,27.25,3800,6.02734931769072,6.02734931769072,6.00531147740665,6.00531147740665,17243.0689714561,0.0,1.0
2003-11-06,27.45,27.45,27.3,27.3,3300,6.04938715797478,6.04938715797478,6.01633039754868,6.01633039754868,14974.2441067908,0.0,1.0
2003-11-07,27.12,27.45,27.12,27.41,10000,5.97666228503737,6.04938715797478,5.97666228503737,6.04057202186115,45376.4972933056,0.0,1.0
2003-11-10,27.23,27.45,27.23,27.44,3200,6.00090390934984,6.04938715797478,6.00090390934984,6.04718337394637,14520.4791338578,0.0,1.0
2003-11-11,27.32,27.32,27.32,27.32,3600,6.0207379656055,6.0207379656055,6.0207379656055,6.0207379656055,16335.53902559,0.0,1.0
2003-11-12,27.42,27.43,27.42,27.43,2500,6.04277580588956,6.04497958991796,6.04277580588956,6.04497958991796,11344.1243233264,0.0,1.0
2003-11-13,27.34,27.34,27.3,27.3,1400,6.02514553366231,6.02514553366231,6.01633039754868,6.01633039754868,6352.70962106278,0.0,1.0
2003-11-14,27.24,27.35,27.21,27.3,2600,6.00310769337825,6.02734931769072,5.99649634129303,6.01633039754868,11797.8892962594,0.0,1.0
2003-11-17,27.3,27.3,27.3,27.3,100,6.01633039754868,6.01633039754868,6.01633039754868,6.01633039754868,453.764972933056,0.0,1.0
2003-11-18,27.29,27.3,27.25,27.3,800,6.01412661352028,6.01633039754868,6.00531147740665,6.01633039754868,3630.11978346445,0.0,1.0
2003-11-19,27.3,27.3,27.2,27.3,6900,6.01633039754868,6.01633039754868,5.99429255726462,6.01633039754868,31309.7831323809,0.0,1.0
2003-11-20,27.3,27.3,27.2,27.29,4100,6.01633039754868,6.01633039754868,5.99429255726462,6.01412661352028,18604.3638902553,0.0,1.0
2003-11-21,27.21,27.3,27.21,27.29,1600,5.99649634129303,6.01633039754868,5.99649634129303,6.01412661352028,7260.23956692889,0.0,1.0
2003-11-24,27.3,27.3,27.3,27.3,1200,6.01633039754868,6.01633039754868,6.01633039754868,6.01633039754868,5445.17967519667,0.0,1.0
2003-11-25,27.3,27.3,27.22,27.3,3200,6.01633039754868,6.01633039754868,5.99870012532144,6.01633039754868,14520.4791338578,0.0,1.0
2003-11-26,27.3,27.9,27.1,27.2,9100,6.01633039754868,6.14855743925305,5.97225471698056,5.99429255726462,41292.6125369081,0.0,1.0
2003-11-28,27.3,27.3,27.3,27.3,1000,6.01633039754868,6.01633039754868,6.01633039754868,6.01633039754868,4537.64972933056,0.0,1.0
2003-12-01,27.29,27.3,27.2,27.3,2300,6.01412661352028,6.01633039754868,5.99429255726462,6.01633039754868,10436.5943774603,0.0,1.0
2003-12-02,27.289,27.29,27.05,27.29,4800,6.01390623511744,6.01412661352028,5.96123579683853,6.01412661352028,21780.7187007867,0.0,1.0
2003-12-03,27.3,27.3,27.25,27.29,3200,6.01633039754868,6.01633039754868,6.00531147740665,6.01412661352028,14520.4791338578,0.0,1.0
2003-12-04,27.66,27.89,27.38,27.85,39700,6.0956666225713,6.14635365522464,6.03396066977593,6.13753851911102,180144.694254423,0.0,1.0
2003-12-05,27.89,28.2,27.55,27.7,4900,6.14635365522464,6.21467096010523,6.07142499825884,6.10448175868493,22234.4836737198,0.0,1.0
2003-12-08,28.4,28.5,27.75,27.94,9400,6.25874664067336,6.28078448095742,6.11550067882696,6.15737257536668,42653.9074557072,0.0,1.0
2003-12-09,28.31,28.4,28.2,28.28,1700,6.2389125844177,6.25874664067336,6.21467096010523,6.23230123233248,7714.00453986195,0.0,1.0
2003-12-10,27.8,28.1,27.8,28.01,1000,6.12651959896899,6.19263311982117,6.12651959896899,6.17279906356552,4537.64972933056,0.0,1.0
2003-12-11,28.42,29.5,28.0,28.0,9300,6.26315420873017,6.50116288379803,6.17059527953711,6.17059527953711,42200.1424827742,0.0,1.0
2003-12-12,28.57,28.7,28.57,28.7,700,6.29621096915626,6.32486016152554,6.29621096915626,6.32486016152554,3176.35481053139,0.0,1.0
2003-12-15,28.0,28.5,27.56,28.2,9600,6.28078448095742,6.3929413466888,6.1820864391138,6.32564722724997,42797.2016576861,0.5,1.0
2003-12-16,28.1,28.1,27.75,28.0,2000,6.30321585410369,6.30321585410369,6.22470604809173,6.28078448095742,8916.08367868461,0.0,1.0
2003-12-17,28.0,28.0,28.0,28.0,3000,6.28078448095742,6.28078448095742,6.28078448095742,6.28078448095742,13374.1255180269,0.0,1.0
2003-12-18,27.85,28.0,27.85,27.85,3500,6.247137421238,6.28078448095742,6.247137421238,6.247137421238,15603.1464376981,0.0,1.0
2003-12-19,27.95,28.0,27.85,27.85,2700,6.26956879438428,6.28078448095742,6.247137421238,6.247137421238,12036.7129662242,0.0,1.0
2003-12-22,27.5,27.89,27.5,27.89,1800,6.16862761522603,6.25610997049651,6.16862761522603,6.25610997049651,8024.47531081615,0.0,1.0
2003-12-23,28.0,28.0,27.51,27.51,1500,6.28078448095742,6.28078448095742,6.17087075254066,6.17087075254066,6687.06275901345,0.0,1.0
2003-12-24,27.8,28.0,27.5,28.0,5000,6.23592173466486,6.28078448095742,6.16862761522603,6.28078448095742,22290.2091967115,0.0,1.0
2003-12-26,28.0,28.0,27.8,27.8,1400,6.28078448095742,6.28078448095742,6.23592173466486,6.23592173466486,6241.25857507922,0.0,1.0
2003-12-29,27.9,28.0,27.6,28.0,2200,6.25835310781114,6.28078448095742,6.19105898837231,6.28078448095742,9807.69204655307,0.0,1.0
2003-12-30,27.6,28.0,27.6,27.99,3900,6.19105898837231,6.28078448095742,6.19105898837231,6.27854134364279,17386.363173435,0.0,1.0
2003-12-31,27.75,28.0,27.75,28.0,900,6.22470604809173,6.28078448095742,6.22470604809173,6.28078448095742,4012.23765540807,0.0,1.0
2004-01-02,27.9,27.9,27.55,27.55,2200,6.25835310781114,6.25835310781114,6.17984330179917,6.17984330179917,9807.69204655307,0.0,1.0
2004-01-05,27.71,27.89,27.55,27.66,3100,6.21573349883321,6.25610997049651,6.17984330179917,6.20451781226008,13819.9297019612,0.0,1.0
2004-01-06,27.989,27.989,27.89,27.89,1400,6.27831702991133,6.27831702991133,6.25610997049651,6.25610997049651,6241.25857507922,0.0,1.0
2004-01-07,28.15,28.37,28.01,28.37,4200,6.31443154067683,6.36378056159864,6.28302761827204,6.36378056159864,18723.7757252377,0.0,1.0
2004-01-08,28.3,28.3,28.25,28.25,900,6.34807860039625,6.34807860039625,6.33686291382311,6.33686291382311,4012.23765540807,0.0,1.0
2004-01-09,28.16,28.38,28.15,28.3,3200,6.31667467799146,6.36602369891327,6.31443154067683,6.34807860039625,14265.7338858954,0.0,1.0
2004-01-12,28.59,28.59,28.589,28.59,1100,6.41312958252045,6.41312958252045,6.41290526878899,6.41312958252045,4903.84602327653,0.0,1.0
2004-01-13,28.5,28.5,28.499,28.499,700,6.3929413466888,6.3929413466888,6.39271703295734,6.39271703295734,3120.62928753961,0.0,1.0
2004-01-14,28.49,28.49,28.3,28.3,3200,6.39069820937417,6.39069820937417,6.34807860039625,6.34807860039625,14265.7338858954,0.0,1.0
2004-01-15,28.3,28.3,28.22,28.22,1000,6.34807860039625,6.34807860039625,6.33013350187923,6.33013350187923,4458.0418393423,0.0,1.0
2004-01-16,28.311,28.43,28.311,28.43,1200,6.35054605144234,6.37723938548641,6.35054605144234,6.37723938548641,5349.65020721076,0.0,1.0
2004-01-20,28.38,28.45,28.25,28.31,3900,6.36602369891327,6.38172566011566,6.33686291382311,6.35032173771087,17386.363173435,0.0,1.0
2004-01-21,28.25,28.35,28.16,28.26,3700,6.33686291382311,6.35929428696939,6.31667467799146,6.33910605113774,16494.7548055665,0.0,1.0
2004-01-22,28.6,28.6,28.35,28.5,2100,6.41537271983508,6.41537271983508,6.35929428696939,6.3929413466888,9361.88786261883,0.0,1.0
2004-01-23,28.6286,28.63,28.47,28.62,2700,6.42178809255491,6.42210213177896,6.38621193474492,6.41985899446433,12036.7129662242,0.0,1.0
2004-01-26,28.819,28.85,28.47,28.47,1700,6.46449742702542,6.47145115270077,6.38621193474492,6.38621193474492,7578.67112688192,0.0,1.0
2004-01-27,29.04,29.04,28.66,28.66,3600,6.51407076167869,6.51407076167869,6.42883154372284,6.42883154372284,16048.9506216323,0.0,1.0
2004-01-28,28.78,29.0,28.78,28.84,6000,6.45574919149837,6.50509821242018,6.45574919149837,6.46920801538614,26748.2510360538,0.0,1.0
2004-01-29,28.15,28.83,27.86,28.8,12400,6.31443154067683,6.46696487807151,6.24938055855263,6.46023546612763,55279.7188078446,0.0,1.0
2004-01-30,28.15,28.15,27.85,27.85,4900,6.31443154067683,6.31443154067683,6.247137421238,6.247137421238,21844.4050127773,0.0,1.0
2004-02-02,27.84,28.2,27.84,28.14,1600,6.24489428392337,6.32564722724997,6.24489428392337,6.3121884033622,7132.86694294769,0.0,1.0
2004-02-03,27.99,28.14,27.8,28.14,5500,6.27854134364279,6.3121884033622,6.23592173466486,6.3121884033622,24519.2301163827,0.0,1.0
2004-02-04,27.84,27.98,27.84,27.98,600,6.24489428392337,6.27629820632816,6.24489428392337,6.27629820632816,2674.82510360538,0.0,1.0
2004-02-05,27.85,27.85,27.84,27.84,500,6.247137421238,6.247137421238,6.24489428392337,6.24489428392337,2229.02091967115,0.0,1.0
2004-02-06,27.84,27.9,27.8,27.85,1200,6.24489428392337,6.25835310781114,6.23592173466486,6.247137421238,5349.65020721077,0.0,1.0
2004-02-09,28.0,28.0,27.98,27.99,1500,6.28078448095742,6.28078448095742,6.27629820632816,6.27854134364279,6687.06275901345,0.0,1.0
2004-02-10,27.9,28.0,27.86,27.86,1300,6.25835310781114,6.28078448095742,6.24938055855263,6.24938055855263,5795.45439114499,0.0,1.0
2004-02-11,27.85,28.0,27.85,27.99,1900,6.247137421238,6.28078448095742,6.247137421238,6.27854134364279,8470.27949475038,0.0,1.0
2004-02-12,27.73,27.85,27.67,27.67,1400,6.22021977346247,6.247137421238,6.20676094957471,6.20676094957471,6241.25857507923,0.0,1.0
2004-02-13,27.65,27.99,27.65,27.99,4000,6.20227467494545,6.27854134364279,6.20227467494545,6.27854134364279,17832.1673573692,0.0,1.0
2004-02-17,28.0,28.05,27.631,27.99,4000,6.28078448095742,6.29200016753056,6.19801271404766,6.27854134364279,17832.1673573692,0.0,1.0
2004-02-18,27.8,28.0,27.73,27.73,2800,6.23592173466486,6.28078448095742,6.22021977346247,6.22021977346247,12482.5171501585,0.0,1.0
2004-02-19,27.7,27.9,27.65,27.7,4100,6.21349036151859,6.25835310781114,6.20227467494545,6.21349036151859,18277.9715413034,0.0,1.0
2004-02-20,27.56,27.889,27.56,27.72,3200,6.1820864391138,6.25588565676505,6.1820864391138,6.21797663614784,14265.7338858954,0.0,1.0
2004-02-23,27.52,27.9,27.52,27.89,2400,6.17311388985529,6.25835310781114,6.17311388985529,6.25610997049651,10699.3004144215,0.0,1.0
2004-02-24,27.531,27.68,27.51,27.56,5700,6.17558134090138,6.20900408688933,6.17087075254066,6.1820864391138,25410.8384842511,0.0,1.0
2004-02-25,27.65,27.79,27.47,27.59,7000,6.20227467494545,6.23367859735024,6.16189820328215,6.18881585105768,31206.2928753961,0.0,1.0
2004-02-26,27.19,27.49,27.0,27.43,8300,6.09909035847258,6.16638447791141,6.05647074949465,6.15292565402364,37001.7472665411,0.0,1.0
2004-02-27,26.99,27.46,26.99,27.19,6900,6.05422761218002,6.15965506596752,6.05422761218002,6.09909035847258,30760.4886914619,0.0,1.0
2004-03-01,26.8,27.05,26.8,27.0,6600,6.0116080032021,6.06768643606779,6.0116080032021,6.05647074949465,29423.0761396592,0.0,1.0
2004-03-02,27.1,27.1,26.75,26.95,5700,6.07890212264093,6.07890212264093,6.00039231662896,6.04525506292151,25410.8384842511,0.0,1.0
2004-03-03,27.1,27.1,26.9,27.1,7900,6.07890212264093,6.07890212264093,6.03403937634838,6.07890212264093,35218.5305308042,0.0,1.0
2004-03-04,27.31,27.4,27.1,27.1,6200,6.12600800624811,6.14619624207976,6.07890212264093,6.07890212264093,27639.8594039223,0.0,1.0
2004-03-05,27.45,27.5,27.16,27.16,5900,6.1574119286529,6.16862761522603,6.09236094652869,6.09236094652869,26302.4468521196,0.0,1.0
2004-03-08,28.59,28.59,27.31,27.45,42100,6.41312958252045,6.41312958252045,6.12600800624811,6.1574119286529,187683.561436311,0.0,1.0
2004-03-09,29.09,29.25,28.58,28.6,45100,6.52528644825183,6.56117664528587,6.41088644520582,6.41537271983508,201057.686954338,0.0,1.0
2004-03-10,29.03,29.25,28.78,29.15,26000,6.51182762436406,6.56117664528587,6.45574919149837,6.5387452721396,115909.0878229,0.0,1.0
2004-03-11,28.9,29.049,28.86,28.95,6500,6.4826668392739,6.51608958526186,6.47369429001539,6.49388252584704,28977.271955725,0.0,1.0
2004-03-12,28.94,29.55,28.76,28.9,13900,6.49163938853242,6.6284707647247,6.45126291686912,6.4826668392739,61966.781566858,0.0,1.0
2004-03-15,28.95,29.11,28.55,29.0,10600,6.60603939157843,6.64254945384622,6.51476423590895,6.61744878603711,46452.9473425797,0.5,1.0
2004-03-16,29.1,29.26,28.63,28.8,15900,6.64026757495448,6.67677763722227,6.53301926704284,6.57181120820237,69679.4210138696,0.0,1.0
2004-03-17,29.1,29.35,28.73,29.0,40500,6.64026757495448,6.6973145472479,6.55583805596021,6.61744878603711,177485.317676838,0.0,1.0
2004-03-18,28.71,29.6,28.57,29.1,26400,6.55127429817674,6.75436151954133,6.51932799369242,6.64026757495448,115694.133004161,0.0,1.0
2004-03-19,29.0,32.5,28.57,28.57,39500,6.61744878603711,7.41610639814504,6.51932799369242,6.51932799369242,173102.964153953,0.0,1.0
2004-03-22,29.2,29.4,29.0,29.2,12500,6.66308636387185,6.70872394170659,6.61744878603711,6.66308636387185,54779.419036061,0.0,1.0
2004-03-23,28.71,29.2,28.7,29.2,20700,6.55127429817674,6.66308636387185,6.548992419285,6.66308636387185,90714.717923717,0.0,1.0
2004-03-24,28.7,28.85,28.5,28.85,22200,6.548992419285,6.58322060266106,6.50335484145026,6.58322060266106,97288.2482080444,0.0,1.0
2004-03-25,28.62,28.75,28.4,28.7,11100,6.53073738815111,6.56040181374369,6.48053605253289,6.548992419285,48644.1241040221,0.0,1.0
2004-03-26,28.5,28.95,28.46,28.62,10000,6.50335484145026,6.60603939157843,6.49422732588332,6.53073738815111,43823.5352288488,0.0,1.0
2004-03-29,28.42,28.55,28.28,28.51,10300,6.48509981031637,6.51476423590895,6.45315350583205,6.505636720342,45138.2412857142,0.0,1.0
2004-03-30,28.14,28.7,28.14,28.55,14900,6.42120720134773,6.548992419285,6.42120720134773,6.51476423590895,65297.0674909847,0.0,1.0
2004-03-31,28.54,28.64,28.15,28.39,20400,6.51248235701721,6.53530114593458,6.42348908023947,6.47825417364116,89400.0118668516,0.0,1.0
2004-04-01,28.5,28.66,28.33,28.5,14100,6.50335484145026,6.53986490371805,6.46456290029074,6.50335484145026,61791.1846726768,0.0,1.0
2004-04-02,28.6,28.74,28.25,28.32,9700,6.52617363036763,6.55811993485195,6.44630786915684,6.462281021399,42508.8291719834,0.0,1.0
2004-04-05,28.45,28.75,28.35,28.35,11800,6.49194544699158,6.56040181374369,6.46912665807421,6.46912665807421,51711.7715700416,0.0,1.0
2004-04-06,28.42,28.75,28.27,28.5,6400,6.48509981031637,6.56040181374369,6.45087162694031,6.50335484145026,28047.0625464632,0.0,1.0
2004-04-07,28.55,28.6,28.42,28.43,4600,6.51476423590895,6.52617363036763,6.48509981031637,6.4873816892081,20158.8262052704,0.0,1.0
2004-04-08,28.6,28.7,28.33,28.55,7200,6.52617363036763,6.548992419285,6.46456290029074,6.51476423590895,31552.9453647711,0.0,1.0
2004-04-12,28.55,28.6,28.4,28.5,12900,6.51476423590895,6.52617363036763,6.48053605253289,6.50335484145026,56532.3604452149,0.0,1.0
2004-04-13,28.6,28.85,28.37,28.5,24600,6.52617363036763,6.58322060266106,6.47369041585768,6.50335484145026,107805.896662968,0.0,1.0
2004-04-14,28.07,28.54,27.95,28.3,36400,6.40523404910558,6.51248235701721,6.37785150240473,6.45771726361552,159517.668233009,0.0,1.0
2004-04-15,27.86,28.35,27.81,27.95,6700,6.3573145923791,6.46912665807421,6.34590519792041,6.37785150240473,29361.7686033287,0.0,1.0
2004-04-16,27.9,28.0,27.62,27.86,12600,6.36644210794605,6.38926089686342,6.30254949897741,6.3573145923791,55217.6543883495,0.0,1.0
2004-04-19,27.35,27.85,27.22,27.77,13300,6.24093876890052,6.35503271348736,6.21127434330794,6.33677768235347,58285.3018543689,0.0,1.0
2004-04-20,27.4,27.44,27.0,27.44,11900,6.2523481633592,6.26147567892615,6.16107300768972,6.26147567892615,52150.0069223301,0.0,1.0
2004-04-21,26.96,27.11,26.9,27.09,4300,6.15194549212278,6.18617367549883,6.13825421877235,6.18160991771536,18844.120148405,0.0,1.0
2004-04-22,26.8,27.24,26.61,27.05,10100,6.11543542985499,6.21583810109141,6.07207973091198,6.17248240214841,44261.7705811373,0.0,1.0
2004-04-23,26.69,26.89,26.66,26.8,5800,6.09033476204588,6.13597233988062,6.08348912537067,6.11543542985499,25417.6504327323,0.0,1.0
2004-04-26,26.59,26.762,26.5,26.762,10800,6.06751597312851,6.10676429006638,6.04697906310288,6.10676429006638,47329.4180471567,0.0,1.0
2004-04-27,26.7,26.7,26.5,26.51,12000,6.09261664093762,6.09261664093762,6.04697906310288,6.04926094199461,52588.2422746185,0.0,1.0
2004-04-28,26.572,26.7,26.54,26.7,4300,6.06340859112338,6.09261664093762,6.05610657866982,6.09261664093762,18844.120148405,0.0,1.0
2004-04-29,26.65,26.65,26.05,26.05,5500,6.08120724647893,6.08120724647893,5.94429451297471,5.94429451297471,24102.9443758668,0.0,1.0
2004-04-30,26.5,26.6,26.19,26.19,12000,6.04697906310288,6.06979785202025,5.97624081745903,5.97624081745903,52588.2422746185,0.0,1.0
2004-05-03,26.21,26.8,25.75,26.16,13900,5.98080457524251,6.11543542985499,5.87583814622261,5.96939518078382,60914.7139680998,0.0,1.0
2004-05-04,26.25,26.35,25.76,25.76,2500,5.98993209080945,6.01275087972682,5.87812002511434,5.87812002511434,10955.8838072122,0.0,1.0
2004-05-05,26.31,26.35,26.0,26.3,6100,6.00362336415987,6.01275087972682,5.93288511851603,6.00134148526814,26732.3564895978,0.0,1.0
2004-05-06,26.15,26.5,25.95,26.35,29800,5.96711330189208,6.04697906310288,5.92147572405734,6.01275087972682,130594.134981969,0.0,1.0
2004-05-07,25.85,26.023,25.51,25.96,8400,5.89865693513998,5.93813343996703,5.82107305282092,5.92375760294908,36811.769592233,0.0,1.0
2004-05-10,25.51,26.0,25.5,26.0,12200,5.82107305282092,5.93288511851603,5.81879117392918,5.93288511851603,53464.7129791955,0.0,1.0
2004-05-11,25.49,25.7,25.0,25.7,23400,5.81650929503745,5.86442875176392,5.70469722934234,5.86442875176392,102547.072435506,0.0,1.0
2004-05-12,25.64,25.74,25.5,25.5,4200,5.8507374784135,5.87355626733087,5.81879117392918,5.81879117392918,18405.8847961165,0.0,1.0
2004-05-13,25.84,25.84,25.51,25.51,9900,5.89637505624824,5.89637505624824,5.82107305282092,5.82107305282092,43385.2998765603,0.0,1.0
2004-05-14,25.85,25.85,25.72,25.84,6100,5.89865693513998,5.89865693513998,5.8689925095474,5.89637505624824,26732.3564895978,0.0,1.0
2004-05-17,25.74,26.0,25.74,25.8,2600,5.87355626733087,5.93288511851603,5.87355626733087,5.88724754068129,11394.1191595007,0.0,1.0
2004-05-18,25.91,26.08,25.71,25.71,4800,5.9123482084904,5.95114014964992,5.86671063065566,5.86671063065566,21035.2969098474,0.0,1.0
2004-05-19,26.18,26.34,26.01,26.15,6500,5.97395893856729,6.01046900083509,5.93516699740777,5.96711330189208,28485.2978987517,0.0,1.0
2004-05-20,26.34,26.45,25.95,26.21,9300,6.01046900083509,6.03556966864419,5.92147572405734,5.98080457524251,40755.8877628294,0.0,1.0
2004-05-21,26.14,26.4,25.75,26.01,7600,5.96483142300035,6.02416027418551,5.87583814622261,5.93516699740777,33305.8867739251,0.0,1.0
2004-05-24,26.02,26.29,25.99,26.29,6000,5.9374488762995,5.9990596063764,5.93060323962429,5.9990596063764,26294.1211373093,0.0,1.0
2004-05-25,26.2,26.26,25.86,25.91,2300,5.97852269635077,5.99221396970119,5.90093881403171,5.9123482084904,10079.4131026352,0.0,1.0
2004-05-26,26.02,26.2,26.02,26.2,5000,5.9374488762995,5.97852269635077,5.9374488762995,5.97852269635077,21911.7676144244,0.0,1.0
2004-05-27,26.98,26.98,26.0,26.14,4800,6.15650924990625,6.15650924990625,5.93288511851603,5.96483142300035,21035.2969098474,0.0,1.0
2004-05-28,26.2,26.84,26.2,26.29,3200,5.97852269635077,6.12456294542193,5.97852269635077,5.9990596063764,14023.5312732316,0.0,1.0
2004-06-01,26.56,26.79,26.3,26.4,3600,6.0606703364533,6.11315355096325,6.00134148526814,6.02416027418551,15776.4726823856,0.0,1.0
2004-06-02,25.94,26.21,25.93,25.93,1000,5.91919384516561,5.98080457524251,5.91691196627387,5.91691196627387,4382.35352288488,0.0,1.0
2004-06-03,26.25,26.57,26.25,26.57,1600,5.98993209080945,6.06295221534504,5.98993209080945,6.06295221534504,7011.76563661581,0.0,1.0
2004-06-04,26.48,26.49,26.1,26.1,2700,6.0424153053194,6.04469718421114,5.9557039074334,5.9557039074334,11832.3545117892,0.0,1.0
2004-06-07,26.5,26.54,26.07,26.54,3100,6.04697906310288,6.05610657866982,5.94885827075819,6.05610657866982,13585.2959209431,0.0,1.0
2004-06-08,26.3,26.45,26.1,26.45,5200,6.00134148526814,6.03556966864419,5.9557039074334,6.03556966864419,22788.2383190014,0.0,1.0
2004-06-09,26.29,26.29,26.06,26.06,1300,5.9990596063764,5.9990596063764,5.94657639186645,5.94657639186645,5697.05957975034,0.0,1.0
2004-06-10,26.45,26.45,26.45,26.45,400,6.03556966864419,6.03556966864419,6.03556966864419,6.03556966864419,1752.94140915395,0.0,1.0
2004-06-14,25.76,26.06,25.7,26.05,9000,5.99221396970119,6.06199907028001,5.97825694958543,6.05967290026071,38690.2071875716,0.5,1.0
2004-06-15,25.89,25.89,25.69,25.85,5200,6.02245417995201,6.02245417995201,5.97593077956613,6.01314949987484,22354.3419305969,0.0,1.0
2004-06-16,26.01,26.36,25.6,25.64,8900,6.05036822018354,6.13178417085883,5.95499524939249,5.96429992946966,38260.3159965986,0.0,1.0
2004-06-17,26.08,26.08,26.02,26.02,1000,6.0666514103186,6.0666514103186,6.05269439020283,6.05269439020283,4298.91190973018,0.0,1.0
2004-06-18,26.36,26.36,26.01,26.01,4900,6.13178417085883,6.13178417085883,6.05036822018354,6.05036822018354,21064.6683576779,0.0,1.0
2004-06-21,26.3,26.3,26.01,26.01,2100,6.11782715074306,6.11782715074306,6.05036822018354,6.05036822018354,9027.71501043338,0.0,1.0
2004-06-22,26.12,26.3,26.12,26.3,1900,6.07595609039577,6.11782715074306,6.07595609039577,6.11782715074306,8167.93262848734,0.0,1.0
2004-06-23,26.46,26.9,26.2,26.2,5900,6.15504587105177,6.2573973519007,6.09456545055012,6.09456545055012,25363.580267408,0.0,1.0
2004-06-24,26.79,26.8,26.31,26.31,1100,6.23180948168847,6.23413565170776,6.12015332076236,6.12015332076236,4728.80310070319,0.0,1.0
2004-06-25,26.53,26.54,26.53,26.53,400,6.17132906118682,6.17365523120612,6.17132906118682,6.17132906118682,1719.56476389207,0.0,1.0
2004-06-28,26.5,26.56,26.41,26.56,6600,6.16435055112894,6.1783075712447,6.1434150209553,6.1783075712447,28372.8186042192,0.0,1.0
2004-06-29,26.49,26.49,26.25,26.36,3600,6.16202438110965,6.16202438110965,6.10619630064659,6.13178417085883,15476.0828750286,0.0,1.0
2004-06-30,26.89,26.89,26.7,26.7,5800,6.2550711818814,6.2550711818814,6.21087395151482,6.21087395151482,24933.6890764351,0.0,1.0
2004-07-01,26.91,26.91,26.72,26.73,6500,6.25972352191999,6.25972352191999,6.21552629155341,6.2178524615727,27942.9274132462,0.0,1.0
2004-07-02,26.99,26.99,26.8,26.8,3400,6.27833288207434,6.27833288207434,6.23413565170776,6.23413565170776,14616.3004930826,0.0,1.0
2004-07-06,26.5,26.99,26.5,26.99,5000,6.16435055112894,6.27833288207434,6.16435055112894,6.27833288207434,21494.5595486509,0.0,1.0
2004-07-07,26.4,26.95,26.4,26.95,1500,6.141088850936,6.26902820199717,6.141088850936,6.26902820199717,6448.36786459527,0.0,1.0
2004-07-08,26.74,26.79,26.43,26.79,1100,6.220178631592,6.23180948168847,6.14806736099388,6.23180948168847,4728.80310070319,0.0,1.0
2004-07-09,26.74,26.74,26.41,26.5,1400,6.220178631592,6.220178631592,6.1434150209553,6.16435055112894,6018.47667362225,0.0,1.0
2004-07-12,26.74,26.74,26.74,26.74,1000,6.220178631592,6.220178631592,6.220178631592,6.220178631592,4298.91190973018,0.0,1.0
2004-07-13,26.79,26.8,26.67,26.73,8100,6.23180948168847,6.23413565170776,6.20389544145694,6.2178524615727,34821.1864688144,0.0,1.0
2004-07-14,26.76,26.95,26.65,26.95,3900,6.22483097163058,6.26902820199717,6.19924310141835,6.26902820199717,16765.7564479477,0.0,1.0
2004-07-15,26.76,26.95,26.76,26.94,2400,6.22483097163058,6.26902820199717,6.22483097163058,6.26670203197787,10317.3885833524,0.0,1.0
2004-07-16,26.86,26.95,26.75,26.75,2600,6.24809267182352,6.26902820199717,6.22250480161129,6.22250480161129,11177.1709652985,0.0,1.0
2004-07-19,26.99,26.99,26.81,26.95,4800,6.27833288207434,6.27833288207434,6.23646182172705,6.26902820199717,20634.7771667049,0.0,1.0
2004-07-20,26.95,26.95,26.95,26.95,2000,6.26902820199717,6.26902820199717,6.26902820199717,6.26902820199717,8597.82381946036,0.0,1.0
2004-07-21,27.0,27.0,26.95,26.95,3800,6.28065905209364,6.28065905209364,6.26902820199717,6.26902820199717,16335.8652569747,0.0,1.0
2004-07-22,27.0,27.0,26.78,26.78,3000,6.28065905209364,6.28065905209364,6.22948331166917,6.22948331166917,12896.7357291905,0.0,1.0
2004-07-23,27.0,27.1,27.0,27.0,2900,6.28065905209364,6.30392075228658,6.28065905209364,6.28065905209364,12466.8445382175,0.0,1.0
2004-07-26,26.9,27.18,26.9,27.18,5400,6.2573973519007,6.32253011244093,6.2573973519007,6.32253011244093,23214.124312543,0.0,1.0
2004-07-27,27.0,27.0,27.0,27.0,1000,6.28065905209364,6.28065905209364,6.28065905209364,6.28065905209364,4298.91190973018,0.0,1.0
2004-07-28,26.81,27.0,26.8,27.0,4300,6.23646182172705,6.28065905209364,6.23413565170776,6.28065905209364,18485.3212118398,0.0,1.0
2004-07-29,26.905,26.905,26.75,26.75,1000,6.25856043691035,6.25856043691035,6.22250480161129,6.22250480161129,4298.91190973018,0.0,1.0
2004-07-30,26.95,26.95,26.84,26.84,2800,6.26902820199717,6.26902820199717,6.24344033178494,6.24344033178494,12036.9533472445,0.0,1.0
2004-08-02,26.95,26.95,26.78,26.78,800,6.26902820199717,6.26902820199717,6.22948331166917,6.22948331166917,3439.12952778414,0.0,1.0
2004-08-03,26.81,26.81,26.81,26.81,100,6.23646182172705,6.23646182172705,6.23646182172705,6.23646182172705,429.891190973018,0.0,1.0
2004-08-04,26.81,26.84,26.81,26.82,2600,6.23646182172705,6.24344033178494,6.23646182172705,6.23878799174635,11177.1709652985,0.0,1.0
2004-08-05,26.85,26.85,26.75,26.75,1900,6.24576650180423,6.24576650180423,6.22250480161129,6.22250480161129,8167.93262848734,0.0,1.0
2004-08-06,26.96,26.96,26.94,26.95,4800,6.27135437201646,6.27135437201646,6.26670203197787,6.26902820199717,20634.7771667049,0.0,1.0
2004-08-09,26.88,26.99,26.78,26.78,4400,6.25274501186211,6.27833288207434,6.22948331166917,6.22948331166917,18915.2124028128,0.0,1.0
2004-08-10,26.99,26.99,26.78,26.91,2700,6.27833288207434,6.27833288207434,6.22948331166917,6.25972352191999,11607.0621562715,0.0,1.0
2004-08-11,26.94,26.95,26.8,26.8,2600,6.26670203197787,6.26902820199717,6.23413565170776,6.23413565170776,11177.1709652985,0.0,1.0
2004-08-12,26.85,26.95,26.75,26.934,4400,6.24576650180423,6.26902820199717,6.22250480161129,6.2653063299663,18915.2124028128,0.0,1.0
2004-08-13,26.95,26.95,26.78,26.95,700,6.26902820199717,6.26902820199717,6.22948331166917,6.26902820199717,3009.23833681113,0.0,1.0
2004-08-16,26.8,26.95,26.77,26.81,5600,6.23413565170776,6.26902820199717,6.22715714164988,6.23646182172705,24073.906694489,0.0,1.0
2004-08-17,26.8,26.8,26.8,26.8,3000,6.23413565170776,6.23413565170776,6.23413565170776,6.23413565170776,12896.7357291905,0.0,1.0
2004-08-18,27.05,27.09,26.8,26.8,7900,6.29228990219011,6.30159458226728,6.23413565170776,6.23413565170776,33961.4040868684,0.0,1.0
2004-08-19,27.05,27.05,27.01,27.05,1700,6.29228990219011,6.29228990219011,6.28298522211293,6.29228990219011,7308.1502465413,0.0,1.0
2004-08-20,27.05,27.05,27.0,27.0,2100,6.29228990219011,6.29228990219011,6.28065905209364,6.28065905209364,9027.71501043337,0.0,1.0
2004-08-23,27.08,27.09,26.75,26.78,4900,6.29926841224799,6.30159458226728,6.22250480161129,6.22948331166917,21064.6683576779,0.0,1.0
2004-08-24,27.2,27.2,26.81,26.81,6500,6.32718245247952,6.32718245247952,6.23646182172705,6.23646182172705,27942.9274132462,0.0,1.0
2004-08-25,27.21,27.21,26.85,27.1,2600,6.32950862249881,6.32950862249881,6.24576650180423,6.30392075228658,11177.1709652985,0.0,1.0
2004-08-26,27.05,27.2,26.99,27.14,6000,6.29228990219011,6.32718245247952,6.27833288207434,6.31322543236375,25793.4714583811,0.0,1.0
2004-08-27,27.25,27.25,26.99,26.99,1900,6.33881330257599,6.33881330257599,6.27833288207434,6.27833288207434,8167.93262848734,0.0,1.0
2004-08-30,27.35,27.35,27.16,27.2,2900,6.36207500276893,6.36207500276893,6.31787777240234,6.32718245247952,12466.8445382175,0.0,1.0
2004-08-31,27.39,27.54,27.25,27.35,3900,6.3713796828461,6.40627223313551,6.33881330257599,6.36207500276893,16765.7564479477,0.0,1.0
2004-09-01,27.39,27.58,27.39,27.39,1300,6.3713796828461,6.41557691321269,6.3713796828461,6.3713796828461,5588.58548264924,0.0,1.0
2004-09-02,27.74,27.74,27.39,27.39,5500,6.45279563352139,6.45279563352139,6.3713796828461,6.3713796828461,23644.015503516,0.0,1.0
2004-09-03,27.74,27.74,27.51,27.51,1800,6.45279563352139,6.45279563352139,6.39929372307763,6.39929372307763,7738.04143751432,0.0,1.0
2004-09-07,27.72,27.72,27.58,27.7,1300,6.4481432934828,6.4481432934828,6.41557691321269,6.44349095344421,5588.58548264924,0.0,1.0
2004-09-08,27.73,27.73,27.6,27.6,1800,6.4504694635021,6.4504694635021,6.42022925325127,6.42022925325127,7738.04143751432,0.0,1.0
2004-09-09,27.85,27.9,27.74,27.74,1800,6.47838350373362,6.49001435383009,6.45279563352139,6.45279563352139,7738.04143751433,0.0,1.0
2004-09-10,27.78,27.8,27.68,27.75,3100,6.46210031359857,6.46675265363715,6.43883861340563,6.45512180354068,13326.6269201635,0.0,1.0
2004-09-13,27.76,27.85,27.55,27.61,4300,6.45744797355998,6.47838350373362,6.40859840315481,6.42255542327057,18485.3212118398,0.0,1.0
2004-09-14,27.6,27.78,27.03,27.33,3200,6.53653775421597,6.57916734826521,6.40154403972673,6.47259336314212,13511.7402088032,0.5,1.0
2004-09-15,27.79,27.79,27.02,27.02,4000,6.58153565904572,6.58153565904572,6.39917572894622,6.39917572894622,16889.675261004,0.0,1.0
2004-09-16,27.8,27.8,27.72,27.8,4300,6.58390396982623,6.58390396982623,6.56495748358213,6.58390396982623,18156.4009055793,0.0,1.0
2004-09-17,27.5,27.9,27.5,27.71,1200,6.51285464641084,6.60758707763136,6.51285464641084,6.56258917280161,5066.90257830119,0.0,1.0
2004-09-20,28.09,28.09,27.86,28.0,2300,6.65258498246111,6.65258498246111,6.59811383450931,6.63127018543649,9711.56327507729,0.0,1.0
2004-09-21,28.06,28.06,27.91,28.049,1200,6.64548005011957,6.64548005011957,6.60995538841188,6.64287490826101,5066.90257830119,0.0,1.0
2004-09-22,27.97,28.0,27.97,28.0,900,6.62416525309495,6.63127018543649,6.62416525309495,6.63127018543649,3800.1769337259,0.0,1.0
2004-09-23,27.97,27.97,27.97,27.97,0,6.62416525309495,6.62416525309495,6.62416525309495,6.62416525309495,0,0.0,1.0
2004-09-24,28.03,28.03,27.5,27.5,600,6.63837511777803,6.63837511777803,6.51285464641084,6.51285464641084,2533.4512891506,0.0,1.0
2004-09-27,27.76,28.0,27.76,27.88,3100,6.57443072670418,6.63127018543649,6.57443072670418,6.60285045607034,13089.4983272781,0.0,1.0
2004-09-28,27.51,27.95,27.5,27.75,4200,6.51522295719135,6.61942863153393,6.51285464641084,6.57206241592367,17734.1590240542,0.0,1.0
2004-09-29,28.03,28.04,27.61,27.61,1300,6.63837511777803,6.64074342855854,6.53890606499648,6.53890606499648,5489.14445982629,0.0,1.0
2004-09-30,27.71,27.98,27.71,27.91,1900,6.56258917280161,6.62653356387547,6.56258917280161,6.60995538841188,8022.5957489769,0.0,1.0
2004-10-01,27.91,28.05,27.7,28.05,1800,6.60995538841188,6.64311173933906,6.5602208620211,6.64311173933906,7600.35386745179,0.0,1.0
2004-10-04,27.91,27.91,27.91,27.91,0,6.60995538841188,6.60995538841188,6.60995538841188,6.60995538841188,0,0.0,1.0
2004-10-05,27.62,27.9,27.62,27.75,2800,6.541274375777,6.60758707763136,6.541274375777,6.57206241592367,11822.7726827028,0.0,1.0
2004-10-06,27.8,27.89,27.8,27.89,700,6.58390396982623,6.60521876685085,6.58390396982623,6.60521876685085,2955.6931706757,0.0,1.0
2004-10-07,27.52,27.65,27.52,27.65,2600,6.51759126797187,6.54837930811854,6.51759126797187,6.54837930811854,10978.2889196526,0.0,1.0
2004-10-08,27.65,27.65,27.52,27.65,2800,6.54837930811854,6.54837930811854,6.51759126797187,6.54837930811854,11822.7726827028,0.0,1.0
2004-10-11,27.41,27.63,27.4,27.43,7900,6.49153984938622,6.54364268655751,6.48917153860571,6.49627647094725,33357.1086404829,0.0,1.0
2004-10-12,27.41,27.63,27.41,27.63,4000,6.49153984938622,6.54364268655751,6.49153984938622,6.54364268655751,16889.675261004,0.0,1.0
2004-10-13,27.45,27.54,27.41,27.41,2100,6.50101309250828,6.52232788953289,6.49153984938622,6.49153984938622,8867.07951202708,0.0,1.0
2004-10-14,27.54,27.54,27.4,27.4,4100,6.52232788953289,6.52232788953289,6.48917153860571,6.48917153860571,17311.9171425291,0.0,1.0
2004-10-15,27.5,27.54,27.25,27.54,7800,6.51285464641084,6.52232788953289,6.45364687689801,6.52232788953289,32934.8667589578,0.0,1.0
2004-10-18,27.59,27.6,27.25,27.58,10300,6.53416944343546,6.53653775421597,6.45364687689801,6.53180113265494,43490.9137970852,0.0,1.0
2004-10-19,27.25,27.3,27.25,27.25,1300,6.45364687689801,6.46548843080058,6.45364687689801,6.45364687689801,5489.1444598263,0.0,1.0
2004-10-20,27.579,27.579,27.5,27.5,600,6.53156430157689,6.53156430157689,6.51285464641084,6.51285464641084,2533.4512891506,0.0,1.0
2004-10-21,27.15,27.37,27.03,27.37,11000,6.42996376909288,6.48206660626417,6.40154403972673,6.48206660626417,46446.606967761,0.0,1.0
2004-10-22,27.15,27.15,27.15,27.15,0,6.42996376909288,6.42996376909288,6.42996376909288,6.42996376909288,0,0.0,1.0
2004-10-25,27.06,27.07,27.05,27.07,800,6.40864897206827,6.41101728284878,6.40628066128775,6.41101728284878,3377.93505220079,0.0,1.0
2004-10-26,27.14,27.39,27.1,27.39,2300,6.42759545831237,6.4868032278252,6.41812221519032,6.4868032278252,9711.56327507729,0.0,1.0
2004-10-27,27.36,27.36,27.04,27.14,4800,6.47969829548366,6.47969829548366,6.40391235050724,6.42759545831237,20267.6103132048,0.0,1.0
2004-10-28,27.272,27.38,27.272,27.38,3500,6.45885716061514,6.48443491704468,6.45885716061514,6.48443491704468,14778.4658533785,0.0,1.0
2004-10-29,27.356,27.38,27.25,27.354,2900,6.47875097117145,6.48443491704468,6.45364687689801,6.47827730901535,12245.0145642279,0.0,1.0
2004-11-01,27.128,27.364,27.128,27.36,3400,6.42475348537576,6.48064561979586,6.42475348537576,6.47969829548366,14356.2239718534,0.0,1.0
2004-11-02,27.44,27.47,27.25,27.47,7600,6.49864478172776,6.5057497140693,6.45364687689801,6.5057497140693,32090.3829959076,0.0,1.0
2004-11-03,27.06,27.35,27.06,27.1,1900,6.40864897206827,6.47732998470315,6.40864897206827,6.41812221519032,8022.59574897689,0.0,1.0
2004-11-04,27.46,27.47,27.46,27.47,3400,6.50338140328879,6.5057497140693,6.50338140328879,6.5057497140693,14356.2239718534,0.0,1.0
2004-11-05,27.38,27.38,27.0,27.2,8200,6.48443491704468,6.48443491704468,6.39443910738519,6.44180532299545,34623.8342850582,0.0,1.0
2004-11-08,27.25,27.38,26.5,27.3,20600,6.45364687689801,6.48443491704468,6.27602356835954,6.46548843080058,86981.8275941706,0.0,1.0
2004-11-09,27.38,27.38,26.92,27.37,1700,6.48443491704468,6.48443491704468,6.37549262114109,6.48206660626417,7178.1119859267,0.0,1.0
2004-11-10,27.3,27.38,27.05,27.05,2300,6.46548843080058,6.48443491704468,6.40628066128775,6.40628066128775,9711.56327507729,0.0,1.0
2004-11-11,27.29,27.3,27.25,27.3,2500,6.46312012002007,6.46548843080058,6.45364687689801,6.46548843080058,10556.0470381275,0.0,1.0
2004-11-12,27.29,27.3,27.25,27.29,3500,6.46312012002007,6.46548843080058,6.45364687689801,6.46312012002007,14778.4658533785,0.0,1.0
2004-11-15,27.25,27.25,27.0,27.23,8900,6.45364687689801,6.45364687689801,6.39443910738519,6.44891025533699,37579.5274557339,0.0,1.0
2004-11-16,27.3,27.3,27.25,27.25,700,6.46548843080058,6.46548843080058,6.45364687689801,6.45364687689801,2955.6931706757,0.0,1.0
2004-11-17,27.34,27.38,27.29,27.3,4300,6.47496167392263,6.48443491704468,6.46312012002007,6.46548843080058,18156.4009055793,0.0,1.0
2004-11-18,27.2,27.21,27.2,27.21,800,6.44180532299545,6.44417363377596,6.44180532299545,6.44417363377596,3377.9350522008,0.0,1.0
2004-11-19,27.48,27.48,27.22,27.34,4000,6.50811802484982,6.50811802484982,6.44654194455648,6.47496167392263,16889.675261004,0.0,1.0
2004-11-22,27.48,27.5,27.32,27.49,10200,6.50811802484982,6.51285464641084,6.47022505236161,6.51048633563033,43068.6719155601,0.0,1.0
2004-11-23,27.5,27.5,27.5,27.5,700,6.51285464641084,6.51285464641084,6.51285464641084,6.51285464641084,2955.6931706757,0.0,1.0
2004-11-24,27.68,27.69,27.39,27.69,2700,6.55548424046008,6.55785255124059,6.4868032278252,6.55785255124059,11400.5308011777,0.0,1.0
2004-11-26,27.54,27.7,27.37,27.37,1400,6.52232788953289,6.5602208620211,6.48206660626417,6.48206660626417,5911.3863413514,0.0,1.0
2004-11-29,27.68,27.68,27.38,27.38,1700,6.55548424046008,6.55548424046008,6.48443491704468,6.48443491704468,7178.11198592669,0.0,1.0
2004-11-30,27.7,27.7,27.6,27.7,900,6.5602208620211,6.5602208620211,6.53653775421597,6.5602208620211,3800.1769337259,0.0,1.0
2004-12-01,27.69,27.7,27.37,27.37,3500,6.55785255124059,6.5602208620211,6.48206660626417,6.48206660626417,14778.4658533785,0.0,1.0
2004-12-02,27.7,27.7,27.5,27.7,3400,6.5602208620211,6.5602208620211,6.51285464641084,6.5602208620211,14356.2239718534,0.0,1.0
2004-12-03,27.719,27.719,27.7,27.7,1500,6.56472065250408,6.56472065250408,6.5602208620211,6.5602208620211,6333.62822287649,0.0,1.0
2004-12-06,27.75,27.75,27.73,27.73,1800,6.57206241592367,6.57206241592367,6.56732579436264,6.56732579436264,7600.35386745179,0.0,1.0
2004-12-07,27.7,27.8,27.7,27.75,2200,6.5602208620211,6.58390396982623,6.5602208620211,6.57206241592367,9289.32139355219,0.0,1.0
2004-12-08,27.9,27.95,27.71,27.839,4300,6.60758707763136,6.61942863153393,6.56258917280161,6.59314038187023,18156.4009055793,0.0,1.0
2004-12-09,27.96,27.98,27.929,27.98,3800,6.62179694231444,6.62653356387547,6.61445517889485,6.62653356387547,16045.1914979538,0.0,1.0
2004-12-10,27.847,27.98,27.847,27.98,500,6.59503503049464,6.62653356387547,6.59503503049464,6.62653356387547,2111.2094076255,0.0,1.0
2004-12-13,28.04,28.05,27.9,27.99,5400,6.64074342855854,6.64311173933906,6.60758707763136,6.62890187465598,22801.0616023554,0.0,1.0
2004-12-14,27.798,28.019,27.7,27.86,3700,6.58343030767013,6.63576997591947,6.5602208620211,6.59811383450931,15622.9496164287,0.0,1.0
2004-12-15,27.6,27.75,27.452,27.51,2600,6.65495329324162,6.69112151766141,6.6192673118141,6.63325235858975,10782.9457004417,0.5,1.0
2004-12-16,27.5,27.79,27.411,27.772,3500,6.63084114362843,6.70076637750669,6.60938133047269,6.69642619057632,14515.5038275177,0.0,1.0
2004-12-17,27.33,27.84,27.32,27.84,2700,6.589850489286,6.71282245231329,6.58743927432468,6.71282245231329,11197.6743812279,0.0,1.0
2004-12-20,27.34,27.49,27.34,27.489,800,6.59226170424732,6.62842992866711,6.59226170424732,6.62818880717098,3317.82944628975,0.0,1.0
2004-12-21,27.11,27.26,27.1,27.26,2600,6.53680376013697,6.57297198455676,6.53439254517565,6.57297198455676,10782.9457004417,0.0,1.0
2004-12-22,27.55,27.77,27.15,27.77,1500,6.64289721843503,6.69594394758405,6.54644861998225,6.69594394758405,6220.93021179328,0.0,1.0
2004-12-23,27.41,27.49,27.15,27.15,1400,6.60914020897655,6.62842992866711,6.54644861998225,6.54644861998225,5806.20153100707,0.0,1.0
2004-12-27,27.231,27.231,27.21,27.21,800,6.56597946116894,6.56597946116894,6.56091590975017,6.56091590975017,3317.82944628975,0.0,1.0
2004-12-28,27.29,27.29,26.29,26.29,8100,6.58020562944072,6.58020562944072,6.33908413330878,6.33908413330878,33593.0231436837,0.0,1.0
2004-12-29,27.1,27.43,27.1,27.43,1100,6.53439254517565,6.61396263889919,6.53439254517565,6.61396263889919,4562.01548864841,0.0,1.0
2004-12-30,27.06,27.064,27.02,27.021,1300,6.52474768533037,6.5257121713149,6.5151028254851,6.51534394698123,5391.47285022085,0.0,1.0
2004-12-31,27.489,27.489,27.085,27.399,1100,6.62818880717098,6.62818880717098,6.53077572273367,6.6064878725191,4562.0154886484,0.0,1.0
2005-01-03,27.53,27.53,27.53,27.53,500,6.63807478851239,6.63807478851239,6.63807478851239,6.63807478851239,2073.64340393109,0.0,1.0
2005-01-04,27.54,27.58,27.5,27.58,1100,6.64048600347371,6.65013086331898,6.63084114362843,6.65013086331898,4562.0154886484,0.0,1.0
2005-01-05,27.5,27.55,27.5,27.55,1600,6.63084114362843,6.64289721843503,6.63084114362843,6.64289721843503,6635.6588925795,0.0,1.0
2005-01-06,27.457,27.457,27.457,27.457,1300,6.62047291929476,6.62047291929476,6.62047291929476,6.62047291929476,5391.47285022084,0.0,1.0
2005-01-07,27.47,27.47,27.36,27.461,3000,6.62360749874447,6.62360749874447,6.59708413416996,6.62143740527928,12441.8604235866,0.0,1.0
2005-01-10,27.26,27.47,27.26,27.47,1000,6.57297198455676,6.62360749874447,6.57297198455676,6.62360749874447,4147.28680786219,0.0,1.0
2005-01-11,27.45,27.65,27.45,27.65,3500,6.61878506882183,6.66700936804822,6.61878506882183,6.66700936804822,14515.5038275177,0.0,1.0
2005-01-12,27.49,27.49,27.452,27.452,1000,6.62842992866711,6.62842992866711,6.6192673118141,6.6192673118141,4147.28680786219,0.0,1.0
2005-01-13,27.449,27.45,27.4,27.45,800,6.6185439473257,6.61878506882183,6.60672899401523,6.61878506882183,3317.82944628975,0.0,1.0
2005-01-14,27.4,27.45,27.36,27.45,1600,6.60672899401523,6.61878506882183,6.59708413416996,6.61878506882183,6635.6588925795,0.0,1.0
2005-01-18,27.323,27.4,27.17,27.4,8000,6.58816263881307,6.60672899401523,6.55127104990489,6.60672899401523,33178.2944628975,0.0,1.0
2005-01-19,27.36,27.4,27.35,27.375,4800,6.59708413416996,6.60672899401523,6.59467291920864,6.60070095661194,19906.9766777385,0.0,1.0
2005-01-20,27.35,27.59,27.3,27.41,7400,6.59467291920864,6.6525420782803,6.58261684440204,6.60914020897655,30689.9223781802,0.0,1.0
2005-01-21,27.25,27.547,27.25,27.547,900,6.57056076959544,6.64217385394663,6.57056076959544,6.64217385394663,3732.55812707597,0.0,1.0
2005-01-24,27.58,27.58,27.58,27.58,700,6.65013086331898,6.65013086331898,6.65013086331898,6.65013086331898,2903.10076550353,0.0,1.0
2005-01-25,27.58,27.58,27.4,27.4,2700,6.65013086331898,6.65013086331898,6.60672899401523,6.60672899401523,11197.6743812279,0.0,1.0
2005-01-26,27.403,27.41,27.4,27.41,3900,6.60745235850363,6.60914020897655,6.60672899401523,6.60914020897655,16174.4185506625,0.0,1.0
2005-01-27,27.57,27.58,27.21,27.21,2700,6.64771964835766,6.65013086331898,6.56091590975017,6.56091590975017,11197.6743812279,0.0,1.0
2005-01-28,27.25,27.5,27.25,27.5,2900,6.57056076959544,6.63084114362843,6.57056076959544,6.63084114362843,12027.1317428003,0.0,1.0
2005-01-31,27.57,27.58,27.2128,27.58,2600,6.64771964835766,6.65013086331898,6.56159104993934,6.65013086331898,10782.9457004417,0.0,1.0
2005-02-01,27.5,27.53,27.21,27.24,4800,6.63084114362843,6.63807478851239,6.56091590975017,6.56814955463412,19906.9766777385,0.0,1.0
2005-02-02,27.54,27.57,27.51,27.569,2700,6.64048600347371,6.64771964835766,6.63325235858975,6.64747852686153,11197.6743812279,0.0,1.0
2005-02-03,27.48,27.54,27.31,27.54,2300,6.62601871370579,6.64048600347371,6.58502805936336,6.64048600347371,9538.75965808303,0.0,1.0
2005-02-04,27.45,27.49,27.346,27.49,2400,6.61878506882183,6.62842992866711,6.59370843322411,6.62842992866711,9953.48833886925,0.0,1.0
2005-02-07,27.27,27.5,27.27,27.45,5200,6.57538319951808,6.63084114362843,6.57538319951808,6.61878506882183,21565.8914008834,0.0,1.0
2005-02-08,27.31,27.477,27.25,27.477,2700,6.58502805936336,6.62529534921739,6.57056076959544,6.62529534921739,11197.6743812279,0.0,1.0
2005-02-09,27.49,27.57,27.31,27.31,2800,6.62842992866711,6.64771964835766,6.58502805936336,6.58502805936336,11612.4030620141,0.0,1.0
2005-02-10,27.35,27.469,27.326,27.351,1000,6.59467291920864,6.62336637724834,6.58888600330147,6.59491404070477,4147.28680786219,0.0,1.0
2005-02-11,27.25,27.48,27.25,27.48,3500,6.57056076959544,6.62601871370579,6.57056076959544,6.62601871370579,14515.5038275177,0.0,1.0
2005-02-14,27.47,27.47,27.31,27.47,1500,6.62360749874447,6.62360749874447,6.58502805936336,6.62360749874447,6220.93021179328,0.0,1.0
2005-02-15,27.35,27.48,27.35,27.48,2700,6.59467291920864,6.62601871370579,6.59467291920864,6.62601871370579,11197.6743812279,0.0,1.0
2005-02-16,27.35,27.47,27.29,27.29,3000,6.59467291920864,6.62360749874447,6.58020562944072,6.58020562944072,12441.8604235866,0.0,1.0
2005-02-17,27.4,27.48,27.4,27.48,2300,6.60672899401523,6.62601871370579,6.60672899401523,6.62601871370579,9538.75965808304,0.0,1.0
2005-02-18,26.95,27.4,26.95,27.3,11700,6.49822432075586,6.60672899401523,6.49822432075586,6.58261684440204,48523.2556519876,0.0,1.0
2005-02-22,27.389,27.389,26.85,26.85,2700,6.60407665755778,6.60407665755778,6.47411217114267,6.47411217114267,11197.6743812279,0.0,1.0
2005-02-23,26.82,27.3,26.81,27.3,6200,6.46687852625871,6.58261684440204,6.46446731129739,6.58261684440204,25713.1782087456,0.0,1.0
2005-02-24,27.139,27.27,26.831,27.27,1200,6.5437962835248,6.57538319951808,6.46953086271616,6.57538319951808,4976.74416943462,0.0,1.0
2005-02-25,26.9,27.37,26.89,26.91,6500,6.48616824594926,6.59949534913128,6.48375703098794,6.48857946091058,26957.3642511042,0.0,1.0
2005-02-28,27.08,27.36,27.0,27.36,7800,6.52957011525301,6.59708413416996,6.51028039556246,6.59708413416996,32348.8371013251,0.0,1.0
2005-03-01,27.0,27.0,26.9,27.0,6500,6.51028039556246,6.51028039556246,6.48616824594926,6.51028039556246,26957.3642511042,0.0,1.0
2005-03-02,26.981,27.09,26.8,26.96,9700,6.50569908713595,6.53198133021433,6.46205609633607,6.50063553571718,40228.6820362632,0.0,1.0
2005-03-03,26.97,27.0,26.9,27.0,3000,6.5030467506785,6.51028039556246,6.48616824594926,6.51028039556246,12441.8604235866,0.0,1.0
2005-03-04,26.85,27.1,26.74,26.97,17100,6.47411217114267,6.53439254517565,6.44758880656815,6.5030467506785,70918.6044144434,0.0,1.0
2005-03-07,26.79,26.84,26.68,26.68,12200,6.45964488137475,6.47170095618135,6.43312151680024,6.43312151680024,50596.8990559187,0.0,1.0
2005-03-08,26.97,26.99,26.66,26.75,12200,6.5030467506785,6.50786918060114,6.4282990868776,6.45000002152947,50596.8990559187,0.0,1.0
2005-03-09,26.97,26.97,26.85,26.9,3500,6.5030467506785,6.5030467506785,6.47411217114267,6.48616824594926,14515.5038275177,0.0,1.0
2005-03-10,26.99,26.99,26.9,26.99,6300,6.50786918060114,6.50786918060114,6.48616824594926,6.50786918060114,26127.9068895318,0.0,1.0
2005-03-11,26.95,26.99,26.66,26.8,15600,6.49822432075586,6.50786918060114,6.4282990868776,6.46205609633607,64697.6742026501,0.0,1.0
2005-03-14,26.94,26.94,26.706,26.923,4700,6.49581310579454,6.49581310579454,6.43939067569967,6.4917140403603,19492.2479969523,0.0,1.0
2005-03-15,26.22,26.85,26.21,26.85,5600,6.44276637664551,6.59756968775485,6.44030918123108,6.59756968775485,22790.2102010487,0.5,1.0
2005-03-16,26.49,26.6,26.16,26.6,3200,6.50911065283523,6.536139802394,6.42802320415891,6.536139802394,13022.9772577421,0.0,1.0
2005-03-17,26.49,26.49,26.15,26.48,3700,6.50911065283523,6.50911065283523,6.42556600874448,6.50665345742079,15057.8174542643,0.0,1.0
2005-03-18,26.48,26.5,26.15,26.49,4100,6.50665345742079,6.51156784824966,6.42556600874448,6.50911065283523,16685.6896114821,0.0,1.0
2005-03-21,26.2,26.25,26.1,26.174,4100,6.43785198581665,6.45013796288881,6.41328003167231,6.43146327773912,16685.6896114821,0.0,1.0
2005-03-22,26.2,26.48,26.2,26.469,3900,6.43785198581665,6.50665345742079,6.43785198581665,6.50395054246492,15871.7535328732,0.0,1.0
2005-03-23,26.152,26.18,26.0,26.179,1900,6.42605744782736,6.43293759498778,6.38870807752797,6.43269187544633,7732.39274678438,0.0,1.0
2005-03-24,25.99,26.182,25.41,25.5,4500,6.38625088211353,6.43342903407066,6.24373354807637,6.26584830680628,18313.5617686998,0.0,1.0
2005-03-28,25.61,26.15,25.36,26.15,13200,6.29287745636505,6.42556600874448,6.2314475710042,6.42556600874448,53719.7811881862,0.0,1.0
2005-03-29,25.9,25.99,25.451,25.99,7400,6.36413612338363,6.38625088211353,6.25380804927555,6.38625088211353,30115.6349085286,0.0,1.0
2005-03-30,25.95,25.95,25.6,25.6,6800,6.3764221004558,6.3764221004558,6.29042026095062,6.29042026095062,27673.826672702,0.0,1.0
2005-03-31,26.15,26.15,25.62,25.62,10900,6.42556600874448,6.42556600874448,6.29533465177948,6.29533465177948,44359.516284184,0.0,1.0
2005-04-01,26.4,26.45,26.01,26.15,4400,6.48699589410532,6.49928187117749,6.3911652729424,6.42556600874448,17906.5937293954,0.0,1.0
2005-04-04,26.0,26.393,25.74,26.393,8800,6.38870807752797,6.48527585731522,6.32482099675269,6.48527585731522,35813.1874587908,0.0,1.0
2005-04-05,26.0,26.2,25.8,26.0,14900,6.38870807752797,6.43785198581665,6.33956416923929,6.38870807752797,60638.2378563616,0.0,1.0
2005-04-06,26.11,26.11,25.8,25.801,7800,6.41573722708674,6.41573722708674,6.33956416923929,6.33980988878074,31743.5070657464,0.0,1.0
2005-04-07,26.15,26.15,25.81,26.0,7000,6.42556600874448,6.42556600874448,6.34202136465373,6.38870807752797,28487.7627513108,0.0,1.0
2005-04-08,26.0,26.1,25.82,26.09,8000,6.38870807752797,6.41328003167231,6.34447856006816,6.41082283625787,32557.4431443552,0.0,1.0
2005-04-11,26.0,26.15,25.9,25.9,6600,6.38870807752797,6.42556600874448,6.36413612338363,6.36413612338363,26859.8905940931,0.0,1.0
2005-04-12,26.0,26.0,25.9,26.0,12700,6.38870807752797,6.38870807752797,6.36413612338363,6.38870807752797,51684.940991664,0.0,1.0
2005-04-13,26.0,26.1,26.0,26.1,6200,6.38870807752797,6.41328003167231,6.38870807752797,6.41328003167231,25232.0184368753,0.0,1.0
2005-04-14,26.0,26.0,25.7,25.9,14000,6.38870807752797,6.38870807752797,6.31499221509495,6.36413612338363,56975.5255026217,0.0,1.0
2005-04-15,25.854,25.9,25.71,25.9,4300,6.35283302447723,6.36413612338363,6.31744941050939,6.36413612338363,17499.625690091,0.0,1.0
2005-04-18,25.8,25.95,25.7,25.8,6200,6.33956416923929,6.3764221004558,6.31499221509495,6.33956416923929,25232.0184368753,0.0,1.0
2005-04-19,25.9,26.0,25.65,25.8,8400,6.36413612338363,6.38870807752797,6.30270623802278,6.33956416923929,34185.315301573,0.0,1.0
2005-04-20,25.8,25.9,25.75,25.9,7500,6.33956416923929,6.36413612338363,6.32727819216712,6.36413612338363,30522.6029478331,0.0,1.0
2005-04-21,25.84,26.05,25.75,26.05,6000,6.34939295089703,6.40099405460014,6.32727819216712,6.40099405460014,24418.0823582664,0.0,1.0
2005-04-22,25.9,26.05,25.84,26.05,1400,6.36413612338363,6.40099405460014,6.34939295089703,6.40099405460014,5697.55255026217,0.0,1.0
2005-04-25,26.04,26.04,25.9,26.0,16000,6.3985368591857,6.3985368591857,6.36413612338363,6.38870807752797,65114.8862887105,0.0,1.0
2005-04-26,26.0,26.0,25.9,26.0,8300,6.38870807752797,6.38870807752797,6.36413612338363,6.38870807752797,33778.3472622686,0.0,1.0
2005-04-27,25.948,26.0,25.9,25.9,6600,6.37593066137291,6.38870807752797,6.36413612338363,6.36413612338363,26859.8905940931,0.0,1.0
2005-04-28,26.2,26.25,26.1,26.12,6600,6.43785198581665,6.45013796288881,6.41328003167231,6.41819442250118,26859.8905940931,0.0,1.0
2005-04-29,26.5,26.5,26.24,26.24,4000,6.51156784824966,6.51156784824966,6.44768076747438,6.44768076747438,16278.7215721776,0.0,1.0
2005-05-02,26.4,26.5,26.0,26.5,7600,6.48699589410532,6.51156784824966,6.38870807752797,6.51156784824966,30929.5709871375,0.0,1.0
2005-05-03,26.2,26.24,25.95,25.95,5300,6.43785198581665,6.44768076747438,6.3764221004558,6.3764221004558,21569.3060831353,0.0,1.0
2005-05-04,25.51,26.25,25.51,26.0,23000,6.26830550222071,6.45013796288881,6.26830550222071,6.38870807752797,93602.6490400214,0.0,1.0
2005-05-05,25.8,26.07,25.75,25.86,8200,6.33956416923929,6.40590844542901,6.32727819216712,6.3543073417259,33371.3792229641,0.0,1.0
2005-05-06,25.66,25.95,25.66,25.8,10400,6.30516343343722,6.3764221004558,6.30516343343722,6.33956416923929,42324.6760876618,0.0,1.0
2005-05-09,25.69,25.95,25.67,25.95,5500,6.31253501968052,6.3764221004558,6.30762062885165,6.3764221004558,22383.2421617442,0.0,1.0
2005-05-10,25.9,25.9,25.7,25.7,3600,6.36413612338363,6.36413612338363,6.31499221509495,6.31499221509495,14650.8494149599,0.0,1.0
2005-05-11,25.9,25.99,25.9,25.95,6200,6.36413612338363,6.38625088211353,6.36413612338363,6.3764221004558,25232.0184368753,0.0,1.0
2005-05-12,25.84,25.84,25.81,25.84,7700,6.34939295089703,6.34939295089703,6.34202136465373,6.34939295089703,31336.5390264419,0.0,1.0
2005-05-13,25.95,25.95,25.81,25.84,9400,6.3764221004558,6.3764221004558,6.34202136465373,6.34939295089703,38254.9956946174,0.0,1.0
2005-05-16,25.87,26.0,25.87,25.95,5800,6.35676453714033,6.38870807752797,6.35676453714033,6.3764221004558,23604.1462796576,0.0,1.0
2005-05-17,26.0,26.1,25.8,26.0,11000,6.38870807752797,6.41328003167231,6.33956416923929,6.38870807752797,44766.4843234885,0.0,1.0
2005-05-18,26.15,26.15,25.93,26.1,3000,6.42556600874448,6.42556600874448,6.37150770962693,6.41328003167231,12209.0411791332,0.0,1.0
2005-05-19,26.15,26.15,26.0,26.0,4000,6.42556600874448,6.42556600874448,6.38870807752797,6.38870807752797,16278.7215721776,0.0,1.0
2005-05-20,26.2,26.35,26.15,26.15,2600,6.43785198581665,6.47470991703315,6.42556600874448,6.42556600874448,10581.1690219154,0.0,1.0
2005-05-23,26.4,26.48,26.0,26.38,2500,6.48699589410532,6.50665345742079,6.38870807752797,6.48208150327645,10174.200982611,0.0,1.0
2005-05-24,26.21,26.49,26.05,26.4,8400,6.44030918123108,6.50911065283523,6.40099405460014,6.48699589410532,34185.315301573,0.0,1.0
2005-05-25,26.49,26.49,26.21,26.21,5000,6.50911065283523,6.50911065283523,6.44030918123108,6.44030918123108,20348.401965222,0.0,1.0
2005-05-26,26.35,26.5,26.25,26.5,6000,6.47470991703315,6.51156784824966,6.45013796288881,6.51156784824966,24418.0823582665,0.0,1.0
2005-05-27,26.36,26.5,26.35,26.4,1600,6.47716711244759,6.51156784824966,6.47470991703315,6.48699589410532,6511.48862887105,0.0,1.0
2005-05-31,26.35,26.5,26.35,26.373,5000,6.47470991703315,6.51156784824966,6.47470991703315,6.48036146648635,20348.401965222,0.0,1.0
2005-06-01,26.5,26.5,26.4,26.4,5800,6.51156784824966,6.51156784824966,6.48699589410532,6.48699589410532,23604.1462796576,0.0,1.0
2005-06-02,26.35,26.35,26.35,26.35,400,6.47470991703315,6.47470991703315,6.47470991703315,6.47470991703315,1627.87215721776,0.0,1.0
2005-06-03,26.8499,26.86,26.5,26.5,9400,6.5975451158007,6.60002688316928,6.51156784824966,6.51156784824966,38254.9956946174,0.0,1.0
2005-06-06,26.671,26.85,26.671,26.85,600,6.55358588983648,6.59756968775485,6.55358588983648,6.59756968775485,2441.80823582664,0.0,1.0
2005-06-07,26.85,26.85,26.62,26.62,2100,6.59756968775485,6.59756968775485,6.54105419322287,6.54105419322287,8546.32882539325,0.0,1.0
2005-06-08,26.85,27.0,26.7,26.84,6400,6.59756968775485,6.63442761897135,6.56071175653834,6.59511249234041,26045.9545154842,0.0,1.0
2005-06-09,26.8,26.8,26.51,26.8,3100,6.58528371068268,6.58528371068268,6.51402504366409,6.58528371068268,12616.0092184377,0.0,1.0
2005-06-10,26.8,26.8,26.5,26.5,2000,6.58528371068268,6.58528371068268,6.51156784824966,6.51156784824966,8139.36078608881,0.0,1.0
2005-06-13,26.5,26.75,26.5,26.5,3300,6.51156784824966,6.57299773361051,6.51156784824966,6.51156784824966,13429.9452970465,0.0,1.0
2005-06-14,26.05,26.16,26.05,26.05,500,6.52385382532183,6.55140176853816,6.52385382532183,6.52385382532183,1996.51928886642,0.5,1.0
2005-06-15,26.5,26.5,26.1501,26.1501,3400,6.63654995666136,6.63654995666136,6.54892245364869,6.54892245364869,13576.3311642916,0.0,1.0
2005-06-16,26.33,26.5,26.301,26.5,7200,6.59397586259976,6.63654995666136,6.58671322302455,6.63654995666136,28749.8777596764,0.0,1.0
2005-06-17,26.53,26.53,26.3,26.35,4400,6.644063032084,6.644063032084,6.58646278717713,6.59898457954819,17569.3697420245,0.0,1.0
2005-06-20,26.3,26.4,26.3,26.4,2500,6.58646278717713,6.61150637191924,6.58646278717713,6.61150637191924,9982.59644433208,0.0,1.0
2005-06-21,26.4,26.5,26.3,26.4,13000,6.61150637191924,6.63654995666136,6.58646278717713,6.61150637191924,51909.5015105269,0.0,1.0
2005-06-22,26.5,26.5,26.3,26.35,3900,6.63654995666136,6.63654995666136,6.58646278717713,6.59898457954819,15572.8504531581,0.0,1.0
2005-06-23,26.3,26.45,26.21,26.3,4600,6.58646278717713,6.6240281642903,6.56392356090922,6.58646278717713,18367.977457571,0.0,1.0
2005-06-24,26.25,26.25,26.25,26.25,1200,6.57394099480607,6.57394099480607,6.57394099480607,6.57394099480607,4791.6462932794,0.0,1.0
2005-06-27,26.25,26.5,26.01,26.45,4300,6.57394099480607,6.63654995666136,6.51383639142498,6.6240281642903,17170.0658842512,0.0,1.0
2005-06-28,26.3,26.5,26.25,26.5,5100,6.58646278717713,6.63654995666136,6.57394099480607,6.63654995666136,20364.4967464374,0.0,1.0
2005-06-29,26.5,26.5,26.3,26.3,1900,6.63654995666136,6.63654995666136,6.58646278717713,6.58646278717713,7586.77329769239,0.0,1.0
2005-06-30,26.45,26.45,26.1,26.1,3700,6.6240281642903,6.6240281642903,6.53637561769289,6.53637561769289,14774.2427376115,0.0,1.0
2005-07-01,26.2,26.45,26.2,26.45,2500,6.56141920243501,6.6240281642903,6.56141920243501,6.6240281642903,9982.59644433209,0.0,1.0
2005-07-05,26.44,26.45,26.16,26.45,1500,6.62152380581609,6.6240281642903,6.55140176853816,6.6240281642903,5989.55786659926,0.0,1.0
2005-07-06,26.4,26.4,26.18,26.18,4000,6.61150637191924,6.61150637191924,6.55641048548658,6.55641048548658,15972.1543109314,0.0,1.0
2005-07-07,26.4,26.4,26.39,26.39,400,6.61150637191924,6.61150637191924,6.60900201344503,6.60900201344503,1597.21543109314,0.0,1.0
2005-07-08,26.4,26.45,26.4,26.45,2000,6.61150637191924,6.6240281642903,6.61150637191924,6.6240281642903,7986.07715546568,0.0,1.0
2005-07-11,26.6,26.6,26.2,26.5,8900,6.66159354140348,6.66159354140348,6.56141920243501,6.63654995666136,35538.0433418222,0.0,1.0
2005-07-12,26.75,26.75,26.4,26.6,14000,6.69915891851666,6.69915891851666,6.61150637191924,6.66159354140348,55902.5400882597,0.0,1.0
2005-07-13,26.65,26.79,26.43,26.75,6900,6.67411533377454,6.70917635241351,6.61901944734188,6.69915891851666,27551.9661863566,0.0,1.0
2005-07-14,26.6901,27.0,26.55,26.79,6500,6.68415781125613,6.76176788037195,6.64907174903242,6.70917635241351,25954.7507552634,0.0,1.0
2005-07-15,27.0,27.0,26.85,26.91,10400,6.76176788037195,6.76176788037195,6.72420250325878,6.73922865410405,41527.6012084215,0.0,1.0
2005-07-18,26.95,27.0,26.608,26.99,6700,6.74924608800089,6.76176788037195,6.66359702818285,6.75926352189774,26753.35847081,0.0,1.0
2005-07-19,26.9,27.0,26.8999,26.9,7800,6.73672429562984,6.76176788037195,6.73669925204509,6.73672429562984,31145.7009063161,0.0,1.0
2005-07-20,26.95,26.95,26.6399,26.81,7600,6.74924608800089,6.74924608800089,6.67158593171559,6.71418506936193,30347.0931907696,0.0,1.0
2005-07-21,26.9,26.95,26.56,26.63,3300,6.73672429562984,6.74924608800089,6.65157610750663,6.66910661682612,13177.0273065183,0.0,1.0
2005-07-22,26.63,26.95,26.63,26.9,6000,6.66910661682612,6.74924608800089,6.66910661682612,6.73672429562984,23958.231466397,0.0,1.0
2005-07-25,26.93,26.95,26.8,26.95,1400,6.74423737105247,6.74924608800089,6.71168071088772,6.74924608800089,5590.25400882597,0.0,1.0
2005-07-26,26.9,26.95,26.8,26.95,7100,6.73672429562984,6.74924608800089,6.71168071088772,6.74924608800089,28350.5739019031,0.0,1.0
2005-07-27,26.9,26.9,26.65,26.65,7900,6.73672429562984,6.73672429562984,6.67411533377454,6.67411533377454,31545.0047640894,0.0,1.0
2005-07-28,27.25,27.25,26.9,26.9,6000,6.82437684222725,6.82437684222725,6.73672429562984,6.73672429562984,23958.231466397,0.0,1.0
2005-07-29,26.75,27.4,26.7001,27.25,4100,6.69915891851666,6.86194221934043,6.68666216973034,6.82437684222725,16371.4581687046,0.0,1.0
2005-08-01,26.9,27.0,26.75,26.9999,4500,6.73672429562984,6.76176788037195,6.69915891851666,6.76174283678721,17968.6735997977,0.0,1.0
2005-08-02,26.9,27.1,26.79,26.9,10800,6.73672429562984,6.78681146511407,6.70917635241351,6.73672429562984,43124.8166395146,0.0,1.0
2005-08-03,26.75,27.3,26.75,26.99,6600,6.69915891851666,6.83689863459831,6.69915891851666,6.75926352189774,26354.0546130367,0.0,1.0
2005-08-04,27.15,27.25,26.75,26.9,6800,6.79933325748513,6.82437684222725,6.69915891851666,6.73672429562984,27152.6623285833,0.0,1.0
2005-08-05,27.0,27.3,26.7,27.3,12300,6.76176788037195,6.83689863459831,6.6866371261456,6.83689863459831,49114.3745061139,0.0,1.0
2005-08-08,26.75,26.95,26.75,26.9,4700,6.69915891851666,6.74924608800089,6.69915891851666,6.73672429562984,18767.2813153443,0.0,1.0
2005-08-09,26.75,26.95,26.75,26.75,10100,6.69915891851666,6.74924608800089,6.69915891851666,6.69915891851666,40329.6896351016,0.0,1.0
2005-08-10,26.7,26.95,26.7,26.734,4100,6.6866371261456,6.74924608800089,6.6866371261456,6.69515194495792,16371.4581687046,0.0,1.0
2005-08-11,26.8,26.8,26.79,26.8,4400,6.71168071088772,6.71168071088772,6.70917635241351,6.71168071088772,17569.3697420245,0.0,1.0
2005-08-12,26.8,26.8,26.7501,26.8,1100,6.71168071088772,6.71168071088772,6.6991839621014,6.71168071088772,4392.34243550612,0.0,1.0
2005-08-15,26.75,26.768,26.67,26.751,2800,6.69915891851666,6.70366676377024,6.67912405072296,6.69940935436408,11180.5080176519,0.0,1.0
2005-08-16,26.75,26.8,26.75,26.75,1100,6.69915891851666,6.71168071088772,6.69915891851666,6.69915891851666,4392.34243550612,0.0,1.0
2005-08-17,26.71,26.8,26.71,26.72,3800,6.68914148461981,6.71168071088772,6.68914148461981,6.69164584309402,15173.5465953848,0.0,1.0
2005-08-18,26.75,26.966,26.72,26.72,3000,6.69915891851666,6.75325306155963,6.69164584309402,6.69164584309402,11979.1157331985,0.0,1.0
2005-08-19,26.85,26.85,26.75,26.75,1600,6.72420250325878,6.72420250325878,6.69915891851666,6.69915891851666,6388.86172437253,0.0,1.0
2005-08-22,26.78,26.85,26.78,26.85,1100,6.70667199393929,6.72420250325878,6.70667199393929,6.72420250325878,4392.34243550612,0.0,1.0
2005-08-23,26.95,26.95,26.85,26.85,1100,6.74924608800089,6.74924608800089,6.72420250325878,6.72420250325878,4392.34243550612,0.0,1.0
2005-08-24,26.85,26.85,26.85,26.85,200,6.72420250325878,6.72420250325878,6.72420250325878,6.72420250325878,798.607715546567,0.0,1.0
2005-08-25,27.13,27.13,26.95,26.95,5600,6.79432454053671,6.79432454053671,6.74924608800089,6.74924608800089,22361.0160353039,0.0,1.0
2005-08-26,27.25,27.25,27.2,27.2,2000,6.82437684222725,6.82437684222725,6.81185504985619,6.81185504985619,7986.07715546567,0.0,1.0
2005-08-29,26.85,26.95,26.75,26.95,12500,6.72420250325878,6.74924608800089,6.69915891851666,6.74924608800089,49912.9822216604,0.0,1.0
2005-08-30,27.02,27.2,27.001,27.06,5200,6.76677659732038,6.81185504985619,6.76201831621938,6.77679403121723,20763.8006042107,0.0,1.0
2005-08-31,26.8,27.0,26.8,27.0,1600,6.71168071088772,6.76176788037195,6.71168071088772,6.76176788037195,6388.86172437254,0.0,1.0
2005-09-01,27.15,27.15,27.15,27.15,300,6.79933325748513,6.79933325748513,6.79933325748513,6.79933325748513,1197.91157331985,0.0,1.0
2005-09-02,27.15,27.15,26.27,26.27,2300,6.79933325748513,6.79933325748513,6.57894971175449,6.57894971175449,9183.98872878552,0.0,1.0
2005-09-06,27.12,27.2,27.0,27.0,1400,6.7918201820625,6.81185504985619,6.76176788037195,6.76176788037195,5590.25400882597,0.0,1.0
2005-09-07,27.225,27.2499,27.192,27.2,2900,6.81811594604172,6.82435179864251,6.80985156307682,6.81185504985619,11579.8118754252,0.0,1.0
2005-09-08,27.25,27.25,27.0,27.225,4200,6.82437684222725,6.82437684222725,6.76176788037195,6.81811594604172,16770.7620264779,0.0,1.0
2005-09-09,27.25,27.25,27.2,27.2,4500,6.82437684222725,6.82437684222725,6.81185504985619,6.81185504985619,17968.6735997978,0.0,1.0
2005-09-12,27.25,27.25,27.0,27.0,1700,6.82437684222725,6.82437684222725,6.76176788037195,6.76176788037195,6788.16558214582,0.0,1.0
2005-09-13,27.3,27.3,27.0,27.24,2900,6.83689863459831,6.83689863459831,6.76176788037195,6.82187248375304,11579.8118754252,0.0,1.0
2005-09-14,26.84,27.1,26.84,27.0,6500,6.84691606849516,6.91324237914377,6.84691606849516,6.88773225966353,25480.0845015095,0.5,1.0
2005-09-15,26.85,26.99,26.85,26.99,9000,6.84946708044318,6.88518124771551,6.84946708044318,6.88518124771551,35280.1170020901,0.0,1.0
2005-09-16,26.51,26.95,26.51,26.95,2900,6.76273267421038,6.87497719992342,6.76273267421038,6.87497719992342,11368.0377006735,0.0,1.0
2005-09-19,26.6899,26.839,26.41,26.55,4600,6.80862537915532,6.84666096730035,6.73722255473015,6.77293672200248,18032.0598010683,0.0,1.0
2005-09-20,26.53,26.71,26.35,26.35,1300,6.76783469810643,6.81375291317085,6.721916483042,6.721916483042,5096.0169003019,0.0,1.0
2005-09-21,26.828,26.828,26.6,26.74,2300,6.84385485415753,6.84385485415753,6.78569178174259,6.82140594901492,9016.02990053414,0.0,1.0
2005-09-22,26.82,26.85,26.65,26.65,2100,6.84181404459911,6.84946708044318,6.79844684148271,6.79844684148271,8232.02730048769,0.0,1.0
2005-09-23,26.68,26.85,26.68,26.68,800,6.80609987732678,6.84946708044318,6.80609987732678,6.80609987732678,3136.01040018579,0.0,1.0
2005-09-26,26.78,26.85,26.65,26.75,2000,6.83160999680702,6.84946708044318,6.79844684148271,6.82395696096295,7840.02600046447,0.0,1.0
2005-09-27,26.7,26.7199,26.4565,26.4565,1800,6.81120190122283,6.81627841499939,6.74908476028845,6.74908476028845,7056.02340041802,0.0,1.0
2005-09-28,26.45,26.938,26.45,26.75,1300,6.74742660252224,6.87191598558579,6.74742660252224,6.82395696096295,5096.01690030191,0.0,1.0
2005-09-29,26.6,26.98,26.6,26.97,1700,6.78569178174259,6.88263023576749,6.78569178174259,6.88007922381946,6664.0221003948,0.0,1.0
2005-09-30,26.89,26.89,26.55,26.55,1200,6.85967112823527,6.85967112823527,6.77293672200248,6.77293672200248,4704.01560027869,0.0,1.0
2005-10-03,26.63,26.854,26.53,26.55,4500,6.79334481758666,6.85048748522239,6.76783469810643,6.77293672200248,17640.0585010451,0.0,1.0
2005-10-04,26.5,26.63,26.35,26.45,6600,6.76018166226236,6.79334481758666,6.721916483042,6.74742660252224,25872.0858015327,0.0,1.0
2005-10-05,26.53,26.75,26.53,26.65,2600,6.76783469810643,6.82395696096295,6.76783469810643,6.79844684148271,10192.0338006038,0.0,1.0
2005-10-06,26.6,26.6,26.6,26.6,800,6.78569178174259,6.78569178174259,6.78569178174259,6.78569178174259,3136.01040018579,0.0,1.0
2005-10-07,26.55,26.65,26.55,26.6,2000,6.77293672200248,6.79844684148271,6.77293672200248,6.78569178174259,7840.02600046447,0.0,1.0
2005-10-10,26.64,26.64,26.35,26.35,1500,6.79589582953469,6.79589582953469,6.721916483042,6.721916483042,5880.01950034835,0.0,1.0
2005-10-11,26.6,26.6,26.6,26.6,200,6.78569178174259,6.78569178174259,6.78569178174259,6.78569178174259,784.002600046447,0.0,1.0
2005-10-12,26.6499,26.6499,26.52,26.6,1500,6.79842133136323,6.79842133136323,6.7652836861584,6.78569178174259,5880.01950034835,0.0,1.0
2005-10-13,26.5,26.6,26.35,26.52,3400,6.76018166226236,6.78569178174259,6.721916483042,6.7652836861584,13328.0442007896,0.0,1.0
2005-10-14,26.4,26.77,26.4,26.6,700,6.73467154278212,6.82905898485899,6.73467154278212,6.78569178174259,2744.00910016256,0.0,1.0
2005-10-17,26.5,26.66,26.4,26.4,1500,6.76018166226236,6.80099785343073,6.73467154278212,6.73467154278212,5880.01950034835,0.0,1.0
2005-10-18,26.3,26.4,26.25,26.4,3600,6.70916142330189,6.73467154278212,6.69640636356177,6.73467154278212,14112.046800836,0.0,1.0
2005-10-19,26.15,26.35,26.15,26.35,3700,6.67089624408153,6.721916483042,6.67089624408153,6.721916483042,14504.0481008593,0.0,1.0
2005-10-20,26.15,26.16,26.15,26.15,1000,6.67089624408153,6.67344725602956,6.67089624408153,6.67089624408153,3920.01300023224,0.0,1.0
2005-10-21,26.1,26.235,26.1,26.1,3400,6.65814118434142,6.69257984563973,6.65814118434142,6.65814118434142,13328.0442007896,0.0,1.0
2005-10-24,26.35,26.35,26.11,26.17,4500,6.721916483042,6.721916483042,6.66069219628944,6.67599826797758,17640.0585010451,0.0,1.0
2005-10-25,26.35,26.4,26.15,26.4,3200,6.721916483042,6.73467154278212,6.67089624408153,6.73467154278212,12544.0416007432,0.0,1.0
2005-10-26,26.11,26.35,26.11,26.35,2100,6.66069219628944,6.721916483042,6.66069219628944,6.721916483042,8232.02730048769,0.0,1.0
2005-10-27,26.33,26.33,26.33,26.33,300,6.71681445914596,6.71681445914596,6.71681445914596,6.71681445914596,1176.00390006967,0.0,1.0
2005-10-28,26.4,26.43,26.1,26.34,3200,6.73467154278212,6.74232457862619,6.65814118434142,6.71936547109398,12544.0416007432,0.0,1.0
2005-10-31,26.06,26.2,26.06,26.14,3000,6.64793713654932,6.68365130382165,6.64793713654932,6.66834523213351,11760.0390006967,0.0,1.0
2005-11-01,26.03,26.4,26.0,26.04,2600,6.64028410070525,6.73467154278212,6.63263106486118,6.64283511265327,10192.0338006038,0.0,1.0
2005-11-02,26.4,26.4,26.37,26.4,1700,6.73467154278212,6.73467154278212,6.72701850693805,6.73467154278212,6664.0221003948,0.0,1.0
2005-11-03,26.15,26.25,26.1,26.1,2200,6.67089624408153,6.69640636356177,6.65814118434142,6.65814118434142,8624.02860051092,0.0,1.0
2005-11-04,26.1,26.39,26.1,26.39,3800,6.65814118434142,6.7321205308341,6.65814118434142,6.7321205308341,14896.0494008825,0.0,1.0
2005-11-07,26.05,26.1,26.05,26.05,2000,6.6453861246013,6.65814118434142,6.6453861246013,6.6453861246013,7840.02600046447,0.0,1.0
2005-11-08,26.1,26.2,26.1,26.1,2100,6.65814118434142,6.68365130382165,6.65814118434142,6.65814118434142,8232.02730048769,0.0,1.0
2005-11-09,26.27,26.3,26.27,26.3,1400,6.70150838745782,6.70916142330189,6.70150838745782,6.70916142330189,5488.01820032513,0.0,1.0
2005-11-10,26.15,26.3,25.05,26.0,8600,6.67089624408153,6.70916142330189,6.39028492979894,6.63263106486118,33712.1118019972,0.0,1.0
2005-11-11,26.02,26.4,26.02,26.4,1500,6.63773308875723,6.73467154278212,6.63773308875723,6.73467154278212,5880.01950034835,0.0,1.0
2005-11-14,26.01,26.3415,26.01,26.3415,1100,6.6351820768092,6.71974812288618,6.6351820768092,6.71974812288618,4312.01430025546,0.0,1.0
2005-11-15,26.0,26.2675,25.8,26.2675,1700,6.63263106486118,6.70087063447081,6.58161082590071,6.70087063447081,6664.0221003948,0.0,1.0
2005-11-16,25.995,26.25,25.995,26.2499,900,6.63135555888717,6.69640636356177,6.63135555888717,6.69638085344229,3528.01170020901,0.0,1.0
2005-11-17,25.95,26.29,25.95,26.25,2100,6.61987600512106,6.70661041135386,6.61987600512106,6.69640636356177,8232.0273004877,0.0,1.0
2005-11-18,26.195,26.5,26.15,26.29,3400,6.68237579784764,6.76018166226236,6.67089624408153,6.70661041135386,13328.0442007896,0.0,1.0
2005-11-21,26.2,26.5,26.0,26.5,900,6.68365130382165,6.76018166226236,6.63263106486118,6.76018166226236,3528.01170020901,0.0,1.0
2005-11-22,26.2,26.5,26.1,26.5,2500,6.68365130382165,6.76018166226236,6.65814118434142,6.76018166226236,9800.03250058059,0.0,1.0
2005-11-23,26.4,26.4,25.93,25.93,2800,6.73467154278212,6.73467154278212,6.61477398122502,6.61477398122502,10976.0364006503,0.0,1.0
2005-11-25,26.4,26.4,26.4,26.4,0,6.73467154278212,6.73467154278212,6.73467154278212,6.73467154278212,0,0.0,1.0
2005-11-28,26.1,26.4,26.05,26.4,1400,6.65814118434142,6.73467154278212,6.6453861246013,6.73467154278212,5488.01820032513,0.0,1.0
2005-11-29,26.1,26.5,26.1,26.1,1700,6.65814118434142,6.76018166226236,6.65814118434142,6.65814118434142,6664.0221003948,0.0,1.0
2005-11-30,26.4,26.4,26.1,26.1,2000,6.73467154278212,6.73467154278212,6.65814118434142,6.65814118434142,7840.02600046447,0.0,1.0
2005-12-01,26.4625,26.5,26.05,26.4,7900,6.75061536745727,6.76018166226236,6.6453861246013,6.73467154278212,30968.1027018347,0.0,1.0
2005-12-02,26.27,26.5,26.27,26.5,2100,6.70150838745782,6.76018166226236,6.70150838745782,6.76018166226236,8232.02730048769,0.0,1.0
2005-12-05,26.1175,26.5,26.1175,26.5,3300,6.66260545525046,6.76018166226236,6.66260545525046,6.76018166226236,12936.0429007664,0.0,1.0
2005-12-06,26.0501,26.5,26.05,26.1,1200,6.64541163472078,6.76018166226236,6.6453861246013,6.65814118434142,4704.01560027868,0.0,1.0
2005-12-07,26.05,26.5,26.05,26.5,400,6.6453861246013,6.76018166226236,6.6453861246013,6.76018166226236,1568.00520009289,0.0,1.0
2005-12-08,26.21,26.55,26.05,26.55,3100,6.68620231576968,6.77293672200248,6.6453861246013,6.77293672200248,12152.0403007199,0.0,1.0
2005-12-09,26.5,26.55,26.15,26.55,1300,6.76018166226236,6.77293672200248,6.67089624408153,6.77293672200248,5096.0169003019,0.0,1.0
2005-12-12,26.45,26.45,26.15,26.21,900,6.74742660252224,6.74742660252224,6.67089624408153,6.68620231576968,3528.01170020901,0.0,1.0
2005-12-13,26.1601,26.45,26.15,26.45,3000,6.67347276614904,6.74742660252224,6.67089624408153,6.74742660252224,11760.0390006967,0.0,1.0
2005-12-14,26.5,26.5,26.15,26.25,2500,6.76018166226236,6.76018166226236,6.67089624408153,6.69640636356177,9800.03250058058,0.0,1.0
2005-12-15,26.0,26.5,26.0,26.1,5200,6.76018166226236,6.8901851557674,6.76018166226236,6.78618236096337,19999.4625521282,0.5,1.0
2005-12-16,25.73,26.2,25.49,26.2,6200,6.68997977576963,6.81218305966437,6.62757809888721,6.81218305966437,23845.5130429221,0.0,1.0
2005-12-19,26.0,26.0,25.665,25.7,12200,6.76018166226236,6.76018166226236,6.67307932161398,6.68217956615933,46921.8159876855,0.0,1.0
2005-12-20,26.0,26.0,25.825,26.0,3600,6.76018166226236,6.76018166226236,6.71468043953559,6.76018166226236,13845.781766858,0.0,1.0
2005-12-21,25.77,26.0,25.77,26.0,5000,6.70038005525004,6.76018166226236,6.70038005525004,6.76018166226236,19230.2524539694,0.0,1.0
2005-12-22,25.9,26.14,25.9,26.14,2800,6.73418096356135,6.79658264044377,6.73418096356135,6.79658264044377,10768.9413742229,0.0,1.0
2005-12-23,26.14,26.14,25.92,26.14,1800,6.79658264044377,6.79658264044377,6.73938110330155,6.79658264044377,6922.890883429,0.0,1.0
2005-12-27,26.44,26.44,26.0,26.0,4600,6.8745847365468,6.8745847365468,6.76018166226236,6.76018166226236,17691.8322576519,0.0,1.0
2005-12-28,26.07,26.45,26.06,26.2,2600,6.77838215135306,6.8771848064169,6.77578208148296,6.81218305966437,9999.73127606412,0.0,1.0
2005-12-29,26.25,26.25,26.11,26.11,1700,6.82518340901488,6.82518340901488,6.78878243083347,6.78878243083347,6538.28583434961,0.0,1.0
2005-12-30,26.49,26.5,26.34,26.35,3000,6.8875850858973,6.8901851557674,6.84858403784579,6.85118410771589,11538.1514723817,0.0,1.0
2006-01-03,26.45,26.49,26.4,26.45,3000,6.8771848064169,6.8875850858973,6.86418445706639,6.8771848064169,11538.1514723817,0.0,1.0
2006-01-04,26.2101,26.49,26.18,26.49,3400,6.81480913023318,6.8875850858973,6.80698291992417,6.8875850858973,13076.5716686992,0.0,1.0
2006-01-05,26.211,26.48,26.211,26.48,4000,6.81504313652148,6.8849850160272,6.81504313652148,6.8849850160272,15384.2019631756,0.0,1.0
2006-01-06,26.1,26.48,26.1,26.21,3400,6.78618236096337,6.8849850160272,6.78618236096337,6.81478312953448,13076.5716686992,0.0,1.0
2006-01-09,26.45,26.48,26.2,26.2,2200,6.8771848064169,6.8849850160272,6.81218305966437,6.81218305966437,8461.31107974656,0.0,1.0
2006-01-10,26.324,26.45,26.2,26.45,4500,6.84442392605363,6.8771848064169,6.81218305966437,6.8771848064169,17307.2272085725,0.0,1.0
2006-01-11,26.2,26.39,26.2,26.2,1700,6.81218305966437,6.86158438719629,6.81218305966437,6.81218305966437,6538.28583434962,0.0,1.0
2006-01-12,26.45,26.45,26.3,26.45,1800,6.8771848064169,6.8771848064169,6.83818375836538,6.8771848064169,6922.890883429,0.0,1.0
2006-01-13,26.41,26.45,26.41,26.45,700,6.86678452693649,6.8771848064169,6.86678452693649,6.8771848064169,2692.23534355573,0.0,1.0
2006-01-17,26.35,26.4518,26.35,26.4,4200,6.85118410771589,6.87765281899352,6.85118410771589,6.86418445706639,16153.4120613343,0.0,1.0
2006-01-18,26.35,26.4,26.2,26.2,2500,6.85118410771589,6.86418445706639,6.81218305966437,6.81218305966437,9615.12622698473,0.0,1.0
2006-01-19,26.4,26.4,26.1,26.4,3700,6.86418445706639,6.86418445706639,6.78618236096337,6.86418445706639,14230.3868159374,0.0,1.0
2006-01-20,26.1,26.4,25.8,26.4,2300,6.78618236096337,6.86418445706639,6.70818026486034,6.86418445706639,8845.91612882595,0.0,1.0
2006-01-23,26.1,26.4,26.1,26.4,1100,6.78618236096337,6.86418445706639,6.78618236096337,6.86418445706639,4230.65553987328,0.0,1.0
2006-01-24,26.15,26.3,26.15,26.3,6400,6.79918271031387,6.83818375836538,6.79918271031387,6.83818375836538,24614.7231410809,0.0,1.0
2006-01-25,26.0,26.3,26.0,26.3,6500,6.76018166226236,6.83818375836538,6.76018166226236,6.83818375836538,24999.3281901603,0.0,1.0
2006-01-26,26.4,26.4,25.81,26.02,26400,6.86418445706639,6.86418445706639,6.71078033473044,6.76538180200256,101535.732956959,0.0,1.0
2006-01-27,26.24,26.33,26.05,26.05,2700,6.82258333914478,6.84598396797569,6.77318201161286,6.77318201161286,10384.3363251435,0.0,1.0
2006-01-30,26.35,26.36,26.15,26.2,10700,6.85118410771589,6.85378417758599,6.79918271031387,6.81218305966437,41152.7402514946,0.0,1.0
2006-01-31,26.25,26.35,25.86,26.35,9600,6.82518340901488,6.85118410771589,6.72378068408094,6.85118410771589,36922.0847116214,0.0,1.0
2006-02-01,26.024,26.28,25.85,26.25,3300,6.7664218299506,6.83298361862518,6.72118061421084,6.82518340901488,12691.9666196198,0.0,1.0
2006-02-02,26.29,26.3,25.95,26.25,5600,6.83558368849528,6.83818375836538,6.74718131291185,6.82518340901488,21537.8827484458,0.0,1.0
2006-02-03,26.38,26.38,26.01,26.07,2700,6.85898431732619,6.85898431732619,6.76278173213246,6.77838215135306,10384.3363251435,0.0,1.0
2006-02-06,26.06,26.45,26.05,26.45,5300,6.77578208148296,6.8771848064169,6.77318201161286,6.8771848064169,20384.0676012076,0.0,1.0
2006-02-07,26.05,26.2,26.05,26.05,4200,6.77318201161286,6.81218305966437,6.77318201161286,6.77318201161286,16153.4120613343,0.0,1.0
2006-02-08,26.1,26.2,26.01,26.08,3400,6.78618236096337,6.81218305966437,6.76278173213246,6.78098222122316,13076.5716686992,0.0,1.0
2006-02-09,26.1,26.1,25.92,26.01,22100,6.78618236096337,6.78618236096337,6.73938110330155,6.76278173213246,84997.7158465449,0.0,1.0
2006-02-10,25.91,26.1,25.85,25.96,19700,6.73678103343145,6.78618236096337,6.72118061421084,6.74978138278195,75767.1946686396,0.0,1.0
2006-02-13,25.9,26.1,25.86,26.1,9100,6.73418096356135,6.78618236096337,6.72378068408094,6.78618236096337,34999.0594662244,0.0,1.0
2006-02-14,25.85,25.96,25.85,25.95,7800,6.72118061421084,6.74978138278195,6.72118061421084,6.74718131291185,29999.1938281924,0.0,1.0
2006-02-15,25.92,26.0,25.86,26.0,15300,6.73938110330155,6.76018166226236,6.72378068408094,6.76018166226236,58844.5725091465,0.0,1.0
2006-02-16,25.9,26.0,25.86,25.916,23800,6.73418096356135,6.76018166226236,6.72378068408094,6.73834107535351,91536.0016808946,0.0,1.0
2006-02-17,26.25,26.25,25.9,25.9,25500,6.82518340901488,6.82518340901488,6.73418096356135,6.73418096356135,98074.2875152442,0.0,1.0
2006-02-21,26.06,26.2,25.9,25.9,3600,6.77578208148296,6.81218305966437,6.73418096356135,6.73418096356135,13845.781766858,0.0,1.0
2006-02-22,26.1,26.1,26.0,26.0,8100,6.78618236096337,6.78618236096337,6.76018166226236,6.76018166226236,31153.0089754305,0.0,1.0
2006-02-23,26.1109,26.2,26.0,26.0,8900,6.78901643712178,6.81218305966437,6.76018166226236,6.76018166226236,34229.8493680656,0.0,1.0
2006-02-24,26.0,26.2,26.0,26.02,28200,6.76018166226236,6.81218305966437,6.76018166226236,6.76538180200256,108458.623840388,0.0,1.0
2006-02-27,26.19,26.2,26.07,26.2,3900,6.80958298979427,6.81218305966437,6.77838215135306,6.81218305966437,14999.5969140962,0.0,1.0
2006-02-28,26.2,26.2,26.1001,26.2,800,6.81218305966437,6.81218305966437,6.78620836166207,6.81218305966437,3076.84039263511,0.0,1.0
2006-03-01,26.0,26.2,26.0,26.09,12600,6.76018166226236,6.81218305966437,6.76018166226236,6.78358229109327,48460.236184003,0.0,1.0
2006-03-02,26.0,26.2,25.96,26.19,7100,6.76018166226236,6.81218305966437,6.74978138278195,6.80958298979427,27306.9584846366,0.0,1.0
2006-03-03,25.9,26.05,25.9,25.988,16800,6.73418096356135,6.77318201161286,6.73418096356135,6.75706157841824,64613.6482453373,0.0,1.0
2006-03-06,25.92,26.15,25.92,26.0,8800,6.73938110330155,6.79918271031387,6.73938110330155,6.76018166226236,33845.2443189862,0.0,1.0
2006-03-07,25.95,26.022,25.9,26.0,4600,6.74718131291185,6.76590181597658,6.73418096356135,6.76018166226236,17691.8322576519,0.0,1.0
2006-03-08,25.97,26.1,25.96,26.0299,9600,6.75238145265205,6.78618236096337,6.74978138278195,6.76795587117396,36922.0847116214,0.0,1.0
2006-03-09,26.04,26.1,25.9,26.05,23400,6.77058194174276,6.78618236096337,6.73418096356135,6.77318201161286,89997.5814845771,0.0,1.0
2006-03-10,26.0,26.07,25.95,25.95,7800,6.76018166226236,6.77838215135306,6.74718131291185,6.74718131291185,29999.1938281923,0.0,1.0
2006-03-13,25.96,26.15,25.95,26.1,11300,6.74978138278195,6.79918271031387,6.74718131291185,6.78618236096337,43460.370545971,0.0,1.0
2006-03-14,25.9,26.08,25.9,26.08,14900,6.73418096356135,6.78098222122316,6.73418096356135,6.78098222122316,57306.152312829,0.0,1.0
2006-03-15,25.82,25.95,25.5,25.6,6400,6.84338389810558,6.87783935537722,6.75857046482155,6.78507466272281,24147.1182181881,0.5,1.0
2006-03-16,25.89,25.93,25.8,25.93,13100,6.86193683663647,6.87253851579697,6.83808305852533,6.87253851579697,49426.1326028536,0.0,1.0
2006-03-17,25.816,25.85,25.65,25.65,16900,6.84232373018953,6.85133515747596,6.79832676167344,6.79832676167344,63763.4840449028,0.0,1.0
2006-03-20,25.76,25.89,25.65,25.85,8400,6.82748137936483,6.86193683663647,6.79832676167344,6.85133515747596,31693.0926613718,0.0,1.0
2006-03-21,25.73,25.89,25.73,25.85,5300,6.81953011999445,6.86193683663647,6.81953011999445,6.85133515747596,19996.832274437,0.0,1.0
2006-03-22,25.7,25.89,25.7,25.72,6100,6.81157886062407,6.86193683663647,6.81157886062407,6.81687970020432,23015.2220517105,0.0,1.0
2006-03-23,25.65,25.85,25.65,25.7,11600,6.79832676167344,6.85133515747596,6.79832676167344,6.81157886062407,43766.6517704658,0.0,1.0
2006-03-24,25.65,25.8,25.65,25.7999,6900,6.79832676167344,6.83808305852533,6.79832676167344,6.83805655432743,26033.611828984,0.0,1.0
2006-03-27,25.79,25.85,25.58,25.85,5600,6.83543263873521,6.85133515747596,6.77977382314256,6.85133515747596,21128.7284409145,0.0,1.0
2006-03-28,25.8,25.85,25.62,25.62,5000,6.83808305852533,6.85133515747596,6.79037550230306,6.79037550230306,18864.9361079594,0.0,1.0
2006-03-29,25.6,25.8,25.56,25.65,5000,6.78507466272281,6.83808305852533,6.77447298356231,6.79832676167344,18864.9361079594,0.0,1.0
2006-03-30,25.5,25.79,25.5,25.79,26700,6.75857046482155,6.83543263873521,6.75857046482155,6.83543263873521,100738.758816503,0.0,1.0
2006-03-31,25.65,25.8,25.5,25.59,4500,6.79832676167344,6.83808305852533,6.75857046482155,6.78242424293268,16978.4424971635,0.0,1.0
2006-04-03,25.88,25.9,25.511,25.6,11600,6.85928641684634,6.86458725642659,6.76148592659069,6.78507466272281,43766.6517704658,0.0,1.0
2006-04-04,25.89,25.9,25.6,25.6,6100,6.86193683663647,6.86458725642659,6.78507466272281,6.78507466272281,23015.2220517105,0.0,1.0
2006-04-05,25.94,25.95,25.5,25.95,19800,6.8751889355871,6.87783935537722,6.75857046482155,6.87783935537722,74705.1469875192,0.0,1.0
2006-04-06,25.81,25.96,25.81,25.94,8500,6.84073347831546,6.88048977516735,6.84073347831546,6.8751889355871,32070.391383531,0.0,1.0
2006-04-07,25.56,25.9,25.55,25.72,14600,6.77447298356231,6.86458725642659,6.77182256377218,6.81687970020432,55085.6134352414,0.0,1.0
2006-04-10,25.75,25.75,25.55,25.59,7700,6.8248309595747,6.8248309595747,6.77182256377218,6.78242424293268,29052.0016062575,0.0,1.0
2006-04-11,25.6324,25.75,25.52,25.75,11800,6.79366202284282,6.8248309595747,6.7638713044018,6.8248309595747,44521.2492147842,0.0,1.0
2006-04-12,25.59,25.75,25.59,25.75,5600,6.78242424293268,6.8248309595747,6.78242424293268,6.8248309595747,21128.7284409145,0.0,1.0
2006-04-13,25.69,26.2,25.53,25.75,69400,6.80892844083395,6.94409985013038,6.76652172419193,6.8248309595747,261845.313178476,0.0,1.0
2006-04-17,25.5,26.0,25.5,25.9,25200,6.75857046482155,6.89109145432785,6.75857046482155,6.86458725642659,95079.2779841154,0.0,1.0
2006-04-18,25.52,25.69,25.5,25.5101,14400,6.7638713044018,6.80892844083395,6.75857046482155,6.76124738880958,54331.0159909231,0.0,1.0
2006-04-19,25.5,25.66,25.46,25.66,9200,6.75857046482155,6.80097718146357,6.74796878566105,6.80097718146357,34711.4824386453,0.0,1.0
2006-04-20,25.45,25.64,25.45,25.55,10500,6.74531836587092,6.79567634188331,6.74531836587092,6.77182256377218,39616.3658267147,0.0,1.0
2006-04-21,25.69,25.69,25.4,25.4,6500,6.80892844083395,6.80892844083395,6.73206626692029,6.73206626692029,24524.4169403472,0.0,1.0
2006-04-24,25.5,25.69,25.45,25.69,7400,6.75857046482155,6.80892844083395,6.74531836587092,6.80892844083395,27920.1054397799,0.0,1.0
2006-04-25,25.52,25.55,25.46,25.461,14900,6.7638713044018,6.77182256377218,6.74796878566105,6.74823382764006,56217.509601719,0.0,1.0
2006-04-26,25.49,25.7,25.31,25.4,34700,6.75592004503142,6.81157886062407,6.70821248880915,6.73206626692029,130922.656589238,0.0,1.0
2006-04-27,25.5,25.65,25.4,25.4,17600,6.75857046482155,6.79832676167344,6.73206626692029,6.73206626692029,66404.5751000171,0.0,1.0
2006-04-28,25.59,25.59,25.5,25.518,1500,6.78242424293268,6.78242424293268,6.75857046482155,6.76334122044378,5659.48083238782,0.0,1.0
2006-05-01,25.45,25.51,25.31,25.47,13300,6.74531836587092,6.76122088461168,6.70821248880915,6.75061920545117,50180.730047172,0.0,1.0
2006-05-02,25.36,25.59,25.36,25.59,4400,6.72146458775978,6.78242424293268,6.72146458775978,6.78242424293268,16601.1437750043,0.0,1.0
2006-05-03,25.32,25.45,25.3,25.45,11400,6.71086290859928,6.74531836587092,6.70556206901903,6.74531836587092,43012.0543261474,0.0,1.0
2006-05-04,25.35,25.43,25.25,25.43,7700,6.71881416796966,6.74001752629067,6.6923099700684,6.74001752629067,29052.0016062575,0.0,1.0
2006-05-05,25.4,25.45,25.38,25.4,5200,6.73206626692029,6.74531836587092,6.72676542734004,6.73206626692029,19619.5335522778,0.0,1.0
2006-05-08,25.33,25.45,25.33,25.45,8900,6.71351332838941,6.74531836587092,6.71351332838941,6.74531836587092,33579.5862721677,0.0,1.0
2006-05-09,25.53,25.55,25.35,25.43,14800,6.76652172419193,6.77182256377218,6.71881416796966,6.74001752629067,55840.2108795598,0.0,1.0
2006-05-10,25.55,25.56,25.48,25.48,3500,6.77182256377218,6.77447298356231,6.7532696252413,6.7532696252413,13205.4552755716,0.0,1.0
2006-05-11,25.48,25.59,25.35,25.57,9700,6.7532696252413,6.78242424293268,6.71881416796966,6.77712340335243,36597.9760494412,0.0,1.0
2006-05-12,25.49,25.49,25.35,25.35,1200,6.75592004503142,6.75592004503142,6.71881416796966,6.71881416796966,4527.58466591026,0.0,1.0
2006-05-15,25.25,25.49,25.25,25.33,8400,6.6923099700684,6.75592004503142,6.6923099700684,6.71351332838941,31693.0926613718,0.0,1.0
2006-05-16,25.35,25.45,25.2301,25.45,32400,6.71881416796966,6.74531836587092,6.68703563468605,6.74531836587092,122244.785979577,0.0,1.0
2006-05-17,25.318,25.39,25.318,25.39,4900,6.71033282464126,6.72941584713016,6.71033282464126,6.72941584713016,18487.6373858002,0.0,1.0
2006-05-18,25.38,25.38,25.25,25.25,9700,6.72676542734004,6.72676542734004,6.6923099700684,6.6923099700684,36597.9760494412,0.0,1.0
2006-05-19,25.31,25.38,25.24,25.2501,7500,6.70821248880915,6.72676542734004,6.68965955027827,6.6923364742663,28297.4041619391,0.0,1.0
2006-05-22,25.412,25.45,25.35,25.35,13300,6.73524677066844,6.74531836587092,6.71881416796966,6.71881416796966,50180.730047172,0.0,1.0
2006-05-23,25.44,25.44,25.3,25.3,5100,6.74266794608079,6.74266794608079,6.70556206901903,6.70556206901903,19242.2348301186,0.0,1.0
2006-05-24,25.35,25.45,25.35,25.44,6600,6.71881416796966,6.74531836587092,6.71881416796966,6.74266794608079,24901.7156625064,0.0,1.0
2006-05-25,25.5,25.5,25.35,25.43,6600,6.75857046482155,6.75857046482155,6.71881416796966,6.74001752629067,24901.7156625064,0.0,1.0
2006-05-26,25.48,25.48,25.45,25.46,3400,6.7532696252413,6.7532696252413,6.74531836587092,6.74796878566105,12828.1565534124,0.0,1.0
2006-05-30,25.48,25.49,25.36,25.49,6300,6.7532696252413,6.75592004503142,6.72146458775978,6.75592004503142,23769.8194960288,0.0,1.0
2006-05-31,25.46,25.49,25.46,25.49,2100,6.74796878566105,6.75592004503142,6.74796878566105,6.75592004503142,7923.27316534294,0.0,1.0
2006-06-01,25.59,25.59,25.46,25.49,11400,6.78242424293268,6.78242424293268,6.74796878566105,6.75592004503142,43012.0543261475,0.0,1.0
2006-06-02,25.52,25.6,25.5,25.6,4900,6.7638713044018,6.78507466272281,6.75857046482155,6.78507466272281,18487.6373858002,0.0,1.0
2006-06-05,25.44,25.6,25.42,25.48,6500,6.74266794608079,6.78507466272281,6.73736710650054,6.7532696252413,24524.4169403472,0.0,1.0
2006-06-06,25.58,25.6,25.41,25.6,2600,6.77977382314256,6.78507466272281,6.73471668671041,6.78507466272281,9809.76677613889,0.0,1.0
2006-06-07,25.64,25.6899,25.55,25.6,11100,6.79567634188331,6.80890193663604,6.77182256377218,6.78507466272281,41880.1581596699,0.0,1.0
2006-06-08,25.56,25.65,25.51,25.6,6300,6.77447298356231,6.79832676167344,6.76122088461168,6.78507466272281,23769.8194960288,0.0,1.0
2006-06-09,25.66,25.679,25.52,25.559,9800,6.80097718146357,6.80601297906481,6.7638713044018,6.77420794158329,36975.2747716004,0.0,1.0
2006-06-12,25.6,25.65,25.51,25.51,9700,6.78507466272281,6.79832676167344,6.76122088461168,6.76122088461168,36597.9760494412,0.0,1.0
2006-06-13,25.42,25.55,25.42,25.55,4500,6.73736710650054,6.77182256377218,6.73736710650054,6.77182256377218,16978.4424971635,0.0,1.0
2006-06-14,25.43,25.49,25.4,25.4,5700,6.87253851579697,6.8887537069471,6.86443092022191,6.86443092022191,21091.3332339747,0.5,1.0
2006-06-15,25.4,25.49,25.38,25.4,7800,6.86443092022191,6.8887537069471,6.8590258565052,6.86443092022191,28861.8244254391,0.0,1.0
2006-06-16,25.4,25.464,25.35,25.35,3700,6.86443092022191,6.88172712411538,6.85091826093013,6.85091826093013,13690.8654325801,0.0,1.0
2006-06-19,25.48,25.49,25.37,25.49,10700,6.88605117508875,6.8887537069471,6.85632332464684,6.8887537069471,39592.5027374613,0.0,1.0
2006-06-20,25.3455,25.48,25.03,25.45,16000,6.84970212159387,6.88605117508875,6.76443724146277,6.87794357951368,59203.7424111571,0.0,1.0
2006-06-21,25.44,25.44,25.32,25.35,9100,6.87524104765533,6.87524104765533,6.84281066535507,6.85091826093013,33672.1284963456,0.0,1.0
2006-06-22,25.4,25.47,25.32,25.4,3700,6.86443092022191,6.88334864323039,6.84281066535507,6.86443092022191,13690.8654325801,0.0,1.0
2006-06-23,25.4,25.4575,25.3,25.3,5200,6.86443092022191,6.87997047840745,6.83740560163836,6.83740560163836,19241.2162836261,0.0,1.0
2006-06-26,25.37,25.46,25.327,25.327,6200,6.85632332464684,6.88064611137204,6.84470243765591,6.84470243765591,22941.4501843234,0.0,1.0
2006-06-27,25.25,25.4,25.01,25.3,19700,6.82389294234658,6.86443092022191,6.75903217774606,6.83740560163836,72894.6078437372,0.0,1.0
2006-06-28,25.277,25.277,25.08,25.08,2900,6.83118977836414,6.83118977836414,6.77794990075454,6.77794990075454,10730.6783120222,0.0,1.0
2006-06-29,25.3,25.3,25.15,25.3,3300,6.83740560163836,6.83740560163836,6.79686762376303,6.83740560163836,12210.7718723011,0.0,1.0
2006-06-30,25.2,25.29,25.16,25.18,6000,6.8103802830548,6.83470306978,6.79957015562138,6.8049752193381,22201.4034041839,0.0,1.0
2006-07-03,25.17,25.27,25.07,25.17,10600,6.80227268747974,6.82929800606329,6.77524736889619,6.80227268747974,39222.4793473916,0.0,1.0
2006-07-05,25.34,25.34,25.12,25.14,10300,6.84821572907178,6.84821572907178,6.78876002818796,6.79416509190467,38112.4091771824,0.0,1.0
2006-07-06,25.34,25.34,25.14,25.25,9000,6.84821572907178,6.84821572907178,6.79416509190467,6.82389294234658,33302.1051062759,0.0,1.0
2006-07-07,25.2,25.38,25.2,25.38,6100,6.8103802830548,6.8590258565052,6.8103802830548,6.8590258565052,22571.4267942537,0.0,1.0
2006-07-10,25.26,25.369,25.2,25.2,6600,6.82659547420494,6.85605307146101,6.8103802830548,6.8103802830548,24421.5437446023,0.0,1.0
2006-07-11,25.75,25.75,25.37,25.45,83400,6.95901953526433,6.95901953526433,6.85632332464684,6.87794357951368,308599.507318157,0.0,1.0
2006-07-12,25.84,25.95,25.7,25.71,18400,6.98334232198953,7.01307017243144,6.94550687597256,6.94820940783091,68084.3037728307,0.0,1.0
2006-07-13,26.0,26.05,25.7,25.7,17900,7.02658283172321,7.04009549101499,6.94550687597256,6.94550687597256,66234.1868224821,0.0,1.0
2006-07-14,26.01,26.1,25.881,26.0,12400,7.02928536358157,7.05360815030676,6.99442270260879,7.02658283172321,45882.9003686467,0.0,1.0
2006-07-17,26.16,26.2,26.012,26.1,6700,7.06982334145689,7.08063346889031,7.02982586995324,7.05360815030676,24791.5671346721,0.0,1.0
2006-07-18,26.25,26.25,26.17,26.17,11400,7.09414612818209,7.09414612818209,7.07252587331525,7.07252587331525,42182.6664679494,0.0,1.0
2006-07-19,25.94,26.2299,25.94,26.16,23300,7.01036764057308,7.08871403914679,7.01036764057308,7.06982334145689,86215.4498862476,0.0,1.0
2006-07-20,26.24,26.24,26.06,26.2,4300,7.09144359632373,7.09144359632373,7.04279802287334,7.08063346889031,15911.0057729985,0.0,1.0
2006-07-21,26.1,26.29,25.97,25.97,7200,7.05360815030676,7.10495625561551,7.01847523614815,7.01847523614815,26641.6840850207,0.0,1.0
2006-07-24,26.2795,26.3,26.2795,26.29,2500,7.10211859716424,7.10765878747386,7.10211859716424,7.10495625561551,9250.58475174329,0.0,1.0
2006-07-25,26.0,26.3,25.91,26.3,11700,7.02658283172321,7.10765878747386,7.00226004499802,7.10765878747386,43292.7366381587,0.0,1.0
2006-07-26,26.49,26.5,26.2,26.2,20200,7.15900689278261,7.16170942464097,7.08063346889031,7.08063346889031,74744.7247940859,0.0,1.0
2006-07-27,26.39,26.471,26.02,26.33,6300,7.13198157419906,7.15387208225174,7.03198789543992,7.11576638304893,23311.4735743931,0.0,1.0
2006-07-28,26.13,26.5,26.13,26.4,7900,7.06171574588183,7.16170942464097,7.06171574588183,7.13468410605741,29231.8478155088,0.0,1.0
2006-07-31,26.35,26.4,26.09,26.38,4100,7.12117144676564,7.13468410605741,7.05090561844841,7.1292790423407,15170.958992859,0.0,1.0
2006-08-01,26.54,26.5501,26.362,26.4,14900,7.17251955207439,7.17524910925132,7.12441448499566,7.13468410605741,55133.48512039,0.0,1.0
2006-08-02,26.5,26.5,26.16,26.49,10800,7.16170942464097,7.16170942464097,7.06982334145689,7.15900689278261,39962.526127531,0.0,1.0
2006-08-03,26.37,26.5,26.25,26.27,1800,7.12657651048235,7.16170942464097,7.09414612818209,7.0995511918988,6660.42102125518,0.0,1.0
2006-08-04,26.5,26.5,26.11,26.37,8600,7.16170942464097,7.16170942464097,7.05631068216512,7.12657651048235,31822.0115459969,0.0,1.0
2006-08-07,26.21,26.45,26.11,26.2,9900,7.08333600074867,7.14819676534919,7.05631068216512,7.08063346889031,36632.3156169035,0.0,1.0
2006-08-08,26.25,26.45,26.25,26.4001,3300,7.09414612818209,7.14819676534919,7.09414612818209,7.134711131376,12210.7718723012,0.0,1.0
2006-08-09,26.36,26.376,26.2,26.25,5300,7.12387397862399,7.12819802959736,7.08063346889031,7.09414612818209,19611.2396736958,0.0,1.0
2006-08-10,26.3,26.3,26.25,26.263,3800,7.10765878747386,7.10765878747386,7.09414612818209,7.09765941959795,14060.8888226498,0.0,1.0
2006-08-11,26.48,26.49,26.38,26.38,2400,7.15630436092426,7.15900689278261,7.1292790423407,7.1292790423407,8880.56136167356,0.0,1.0
2006-08-14,26.49,26.49,26.22,26.49,6600,7.15900689278261,7.15900689278261,7.08603853260702,7.15900689278261,24421.5437446023,0.0,1.0
2006-08-15,26.22,26.49,26.09,26.49,10900,7.08603853260702,7.15900689278261,7.05090561844841,7.15900689278261,40332.5495176008,0.0,1.0
2006-08-16,26.22,26.33,26.2,26.2,2300,7.08603853260702,7.11576638304893,7.08063346889031,7.08063346889031,8510.53797160384,0.0,1.0
2006-08-17,26.43,26.49,26.09,26.49,8100,7.14279170163248,7.15900689278261,7.05090561844841,7.15900689278261,29971.8945956483,0.0,1.0
2006-08-18,26.09,26.4,26.09,26.145,1200,7.05090561844841,7.13468410605741,7.05090561844841,7.06576954366936,4440.28068083678,0.0,1.0
2006-08-21,26.1,26.41,26.0,26.08,10400,7.05360815030676,7.13738663791577,7.02658283172321,7.04820308659005,38482.4325672522,0.0,1.0
2006-08-22,26.12,26.25,26.1,26.25,1800,7.05901321402347,7.09414612818209,7.05360815030676,7.09414612818209,6660.42102125518,0.0,1.0
2006-08-23,26.0,26.352,26.0,26.31,8500,7.02658283172321,7.12171195313731,7.02658283172321,7.11036131933222,31451.9881559272,0.0,1.0
2006-08-24,26.0,26.26,26.0,26.1,6800,7.02658283172321,7.09684866004044,7.02658283172321,7.05360815030676,25161.5905247418,0.0,1.0
2006-08-25,26.336,26.336,26.0,26.297,7200,7.11738790216394,7.11738790216394,7.02658283172321,7.10684802791636,26641.6840850207,0.0,1.0
2006-08-28,26.3,26.3,26.01,26.25,3700,7.10765878747386,7.10765878747386,7.02928536358157,7.09414612818209,13690.8654325801,0.0,1.0
2006-08-29,26.174,26.4499,26.1,26.1201,6400,7.07360688605859,7.14816974003061,7.05360815030676,7.05904023934206,23681.4969644629,0.0,1.0
2006-08-30,26.3,26.39,26.1,26.25,3900,7.10765878747386,7.13198157419906,7.05360815030676,7.09414612818209,14430.9122127196,0.0,1.0
2006-08-31,26.3,26.44,26.1401,26.3,1900,7.10765878747386,7.14549423349083,7.06444530305877,7.10765878747386,7030.44441132491,0.0,1.0
2006-09-01,26.35,26.35,26.14,26.14,2800,7.12117144676564,7.12117144676564,7.06441827774018,7.06441827774018,10360.6549219525,0.0,1.0
2006-09-05,26.42,26.42,26.4,26.42,2200,7.14008916977413,7.14008916977413,7.13468410605741,7.14008916977413,8140.5145815341,0.0,1.0
2006-09-06,26.48,26.5,26.4,26.4,9100,7.15630436092426,7.16170942464097,7.13468410605741,7.13468410605741,33672.1284963456,0.0,1.0
2006-09-07,26.55,26.55,26.48,26.5,5000,7.17522208393274,7.17522208393274,7.15630436092426,7.16170942464097,18501.1695034866,0.0,1.0
2006-09-08,26.58,26.6,26.48,26.55,2700,7.18332967950781,7.18873474322452,7.15630436092426,7.17522208393274,9990.63153188276,0.0,1.0
2006-09-11,26.5,26.5,26.48,26.5,5700,7.16170942464097,7.16170942464097,7.15630436092426,7.16170942464097,21091.3332339747,0.0,1.0
2006-09-12,26.3,26.45,26.03,26.424,10000,7.10765878747386,7.14819676534919,7.03469042729828,7.14117018251747,37002.3390069732,0.0,1.0
2006-09-13,26.5,26.5,26.26,26.3,3900,7.16170942464097,7.16170942464097,7.09684866004044,7.10765878747386,14430.9122127195,0.0,1.0
2006-09-14,26.22,26.55,26.19,26.19,4900,7.22116512552478,7.3120493547934,7.21290292286399,7.21290292286399,17791.8656846478,0.5,1.0
2006-09-15,26.41,26.48,26.2601,26.48,3100,7.27349240904307,7.29277088191824,7.23220893641469,7.29277088191824,11256.0782902874,0.0,1.0
2006-09-18,26.43,26.44,26.26,26.26,5500,7.27900054415026,7.28175461170386,7.23218139573916,7.23218139573916,19970.461482768,0.0,1.0
2006-09-19,26.43,26.43,26.3065,26.3065,900,7.27900054415026,7.27900054415026,7.24498780986337,7.24498780986337,3267.89369718022,0.0,1.0
2006-09-20,26.313,26.43,26.313,26.43,1000,7.24677795377321,7.27900054415026,7.24677795377321,7.27900054415026,3630.9929968669,0.0,1.0
2006-09-21,26.11,26.5305,26.11,26.5305,1700,7.19087038243524,7.30667892306389,7.19087038243524,7.30667892306389,6172.68809467374,0.0,1.0
2006-09-22,26.5,26.52,26.35,26.52,3300,7.29827901702542,7.30378715213261,7.25696800372151,7.30378715213261,11982.2768896608,0.0,1.0
2006-09-25,26.27,26.49,26.25,26.32,2800,7.23493546329275,7.29552494947183,7.22942732818556,7.24870580106072,10166.7803912273,0.0,1.0
2006-09-26,26.479,26.479,26.27,26.4,1300,7.29249547516287,7.29249547516287,7.23493546329275,7.27073834148948,4720.29089592698,0.0,1.0
2006-09-27,26.262,26.49,26.262,26.48,1800,7.23273220924987,7.29552494947183,7.23273220924987,7.29277088191824,6535.78739436043,0.0,1.0
2006-09-28,26.45,26.45,26.1509,26.25,8100,7.28450867925745,7.28450867925745,7.20213451872944,7.22942732818556,29411.0432746219,0.0,1.0
2006-09-29,26.5,26.5,26.38,26.4,2600,7.29827901702542,7.29827901702542,7.26523020638229,7.27073834148948,9440.58179185396,0.0,1.0
2006-10-02,26.5,26.5,26.25,26.5,6400,7.29827901702542,7.29827901702542,7.22942732818556,7.29827901702542,23238.3551799482,0.0,1.0
2006-10-03,26.25,26.49,26.25,26.25,5300,7.22942732818556,7.29552494947183,7.22942732818556,7.22942732818556,19244.2628833946,0.0,1.0
2006-10-04,26.09,26.49,26.0852,26.4,4000,7.18536224732805,7.29552494947183,7.18404029490232,7.27073834148948,14523.9719874676,0.0,1.0
2006-10-05,26.06,26.38,26.05,26.372,3000,7.17710004466727,7.26523020638229,7.17434597711367,7.26302695233941,10892.9789906007,0.0,1.0
2006-10-06,26.27,26.3375,26.1,26.3375,3200,7.23493546329275,7.25352541927951,7.18811631488164,7.25352541927951,11619.1775899741,0.0,1.0
2006-10-09,26.15,26.25,26.06,26.07,5200,7.20188665264962,7.22942732818556,7.17710004466727,7.17985411222086,18881.1635837079,0.0,1.0
2006-10-10,26.0,26.3335,26.0,26.2,6800,7.1605756393457,7.25242379225808,7.1605756393457,7.21565699041759,24690.752378695,0.0,1.0
2006-10-11,26.2,26.2285,26.01,26.2285,3200,7.21565699041759,7.22350608294533,7.16332970689929,7.22350608294533,11619.1775899741,0.0,1.0
2006-10-12,26.0,26.13,26.0,26.13,2400,7.1605756393457,7.19637851754243,7.1605756393457,7.19637851754243,8714.38319248057,0.0,1.0
2006-10-13,26.0,26.1699,26.0,26.0,1700,7.1605756393457,7.20736724708127,7.1605756393457,7.1605756393457,6172.68809467374,0.0,1.0
2006-10-16,26.18,26.18,25.8101,25.847,9100,7.2101488553104,7.2101488553104,7.10827589650294,7.1184384057757,33042.0362714888,0.0,1.0
2006-10-17,26.155,26.2,25.8501,26.0,13500,7.20326368642641,7.21565699041759,7.11929216671732,7.1605756393457,49018.4054577033,0.0,1.0
2006-10-18,26.24,26.24,26.09,26.189,4100,7.22667326063197,7.22667326063197,7.18536224732805,7.21262751610864,14887.0712871543,0.0,1.0
2006-10-19,26.154,26.154,25.9,26.09,3900,7.20298827967105,7.20298827967105,7.13303496380975,7.18536224732805,14160.8726877809,0.0,1.0
2006-10-20,26.07,26.07,26.0,26.0,3600,7.17985411222086,7.17985411222086,7.1605756393457,7.1605756393457,13071.5747887209,0.0,1.0
2006-10-23,26.2,26.2,25.95,26.0,1300,7.21565699041759,7.21565699041759,7.14680530157773,7.1605756393457,4720.29089592698,0.0,1.0
2006-10-24,26.2,26.2,25.9201,26.2,2700,7.21565699041759,7.21565699041759,7.13857063959248,7.21565699041759,9803.68109154064,0.0,1.0
2006-10-25,26.222,26.222,26.05,26.2,3400,7.2217159390355,7.2217159390355,7.17434597711367,7.21565699041759,12345.3761893475,0.0,1.0
2006-10-26,26.2,26.222,25.95,25.95,2900,7.21565699041759,7.2217159390355,7.14680530157773,7.14680530157773,10529.879690914,0.0,1.0
2006-10-27,26.05,26.2399,26.05,26.2399,1400,7.17434597711367,7.22664571995643,7.17434597711367,7.22664571995643,5083.39019561367,0.0,1.0
2006-10-30,26.2128,26.24,26.0101,26.0101,2400,7.21918219688619,7.22667326063197,7.16335724757483,7.16335724757483,8714.38319248057,0.0,1.0
2006-10-31,26.2399,26.2399,26.01,26.01,1300,7.22664571995643,7.22664571995643,7.16332970689929,7.16332970689929,4720.29089592698,0.0,1.0
2006-11-01,26.1,26.23,26.02,26.02,1800,7.18811631488164,7.22391919307837,7.16608377445289,7.16608377445289,6535.78739436043,0.0,1.0
2006-11-02,26.05,26.1764,26.0,26.02,8600,7.17434597711367,7.20915739099111,7.1605756393457,7.16608377445289,31226.5397730554,0.0,1.0
2006-11-03,26.21,26.2299,25.9,25.9,3300,7.21841105797118,7.22389165240284,7.13303496380975,7.13303496380975,11982.2768896608,0.0,1.0
2006-11-06,26.23,26.23,26.069,26.23,2200,7.22391919307837,7.22391919307837,7.1795787054655,7.22391919307837,7988.1845931072,0.0,1.0
2006-11-07,26.222,26.25,26.01,26.01,4200,7.2217159390355,7.22942732818556,7.16332970689929,7.16332970689929,15250.170586841,0.0,1.0
2006-11-08,26.23,26.23,25.9,26.08,5900,7.22391919307837,7.22391919307837,7.13303496380975,7.18260817977445,21422.8586815148,0.0,1.0
2006-11-09,26.25,26.25,26.11,26.25,1400,7.22942732818556,7.22942732818556,7.19087038243524,7.22942732818556,5083.39019561367,0.0,1.0
2006-11-10,26.21,26.25,26.21,26.25,1600,7.21841105797118,7.22942732818556,7.21841105797118,7.22942732818556,5809.58879498705,0.0,1.0
2006-11-13,26.25,26.25,26.22,26.25,2400,7.22942732818556,7.22942732818556,7.22116512552478,7.22942732818556,8714.38319248058,0.0,1.0
2006-11-14,26.288,26.33,26.18,26.33,3000,7.23989278488922,7.25145986861432,7.2101488553104,7.25145986861432,10892.9789906007,0.0,1.0
2006-11-15,26.35,26.35,26.277,26.33,2100,7.25696800372151,7.25696800372151,7.23686331058027,7.25145986861432,7625.0852934205,0.0,1.0
2006-11-16,26.35,26.35,26.25,26.35,2800,7.25696800372151,7.25696800372151,7.22942732818556,7.25696800372151,10166.7803912273,0.0,1.0
2006-11-17,26.332,26.35,26.308,26.35,2700,7.25201068212504,7.25696800372151,7.24540091999641,7.25696800372151,9803.68109154064,0.0,1.0
2006-11-20,26.26,26.335,26.26,26.335,1900,7.23218139573916,7.25283690239112,7.23218139573916,7.25283690239112,6898.88669404712,0.0,1.0
2006-11-21,26.358,26.4,26.26,26.26,2500,7.25917125776438,7.27073834148948,7.23218139573916,7.23218139573916,9077.48249216727,0.0,1.0
2006-11-22,26.33,26.33,26.26,26.26,1500,7.25145986861432,7.25145986861432,7.23218139573916,7.23218139573916,5446.48949530036,0.0,1.0
2006-11-24,26.39,26.39,26.39,26.39,200,7.26798427393588,7.26798427393588,7.26798427393588,7.26798427393588,726.198599373382,0.0,1.0
2006-11-27,26.4,26.4,26.337,26.35,3400,7.27073834148948,7.27073834148948,7.25338771590183,7.25696800372151,12345.3761893475,0.0,1.0
2006-11-28,26.31,26.49,26.31,26.4,5800,7.24595173350713,7.29552494947183,7.24595173350713,7.27073834148948,21059.759381828,0.0,1.0
2006-11-29,26.42,26.49,26.4,26.49,800,7.27624647659667,7.29552494947183,7.27073834148948,7.29552494947183,2904.79439749352,0.0,1.0
2006-11-30,26.4,26.5,26.388,26.5,5300,7.27073834148948,7.29827901702542,7.26743346042517,7.29827901702542,19244.2628833946,0.0,1.0
2006-12-01,26.5,26.5,26.36,26.36,2800,7.29827901702542,7.29827901702542,7.2597220712751,7.2597220712751,10166.7803912273,0.0,1.0
2006-12-04,26.36,26.5,26.36,26.5,1500,7.2597220712751,7.29827901702542,7.2597220712751,7.29827901702542,5446.48949530036,0.0,1.0
2006-12-05,26.4,26.5,26.38,26.5,3800,7.27073834148948,7.29827901702542,7.26523020638229,7.29827901702542,13797.7733880942,0.0,1.0
2006-12-06,26.5,26.5,26.38,26.38,1700,7.29827901702542,7.29827901702542,7.26523020638229,7.26523020638229,6172.68809467374,0.0,1.0
2006-12-07,26.4,26.5,26.4,26.4,5000,7.27073834148948,7.29827901702542,7.27073834148948,7.27073834148948,18154.9649843345,0.0,1.0
2006-12-08,26.5,26.5,26.5,26.5,3000,7.29827901702542,7.29827901702542,7.29827901702542,7.29827901702542,10892.9789906007,0.0,1.0
2006-12-11,26.5,26.5,26.49,26.5,2700,7.29827901702542,7.29827901702542,7.29552494947183,7.29827901702542,9803.68109154065,0.0,1.0
2006-12-12,26.38,26.49,26.15,26.3,8200,7.26523020638229,7.29552494947183,7.20188665264962,7.24319766595353,29774.1425743086,0.0,1.0
2006-12-13,26.44,26.45,26.0,26.0,5000,7.41945798938358,7.42226413839621,7.29598743282803,7.29598743282803,17818.0131472088,0.5,1.0
2006-12-14,26.4399,26.44,26.0,26.0,2000,7.41942992789346,7.41945798938358,7.29598743282803,7.29598743282803,7127.20525888351,0.0,1.0
2006-12-15,26.4,26.44,26.1,26.42,6900,7.40823339333308,7.41945798938358,7.32404892295429,7.41384569135833,24588.8581431481,0.0,1.0
2006-12-18,26.12,26.38,26.12,26.16,3900,7.32966122097954,7.40262109530782,7.32966122097954,7.34088581703005,13898.0502548229,0.0,1.0
2006-12-19,26.17,26.4,26.1,26.1,1500,7.34369196604268,7.40823339333308,7.32404892295429,7.32404892295429,5345.40394416264,0.0,1.0
2006-12-20,26.1,26.4,26.02,26.25,3900,7.32404892295429,7.40823339333308,7.30159973085328,7.36614115814368,13898.0502548229,0.0,1.0
2006-12-21,26.01,26.26,26.01,26.1,5000,7.29879358184066,7.36894730715631,7.29879358184066,7.32404892295429,17818.0131472088,0.0,1.0
2006-12-22,26.0,26.43,26.0,26.43,5000,7.29598743282803,7.41665184037096,7.29598743282803,7.41665184037096,17818.0131472088,0.0,1.0
2006-12-26,25.91,26.39,25.91,26.39,4100,7.27073209171439,7.40542724432045,7.27073209171439,7.40542724432045,14610.7707807112,0.0,1.0
2006-12-27,26.09,26.09,25.9201,25.9201,2500,7.32124277394167,7.32124277394167,7.27356630221715,7.27356630221715,8909.00657360439,0.0,1.0
2006-12-28,26.3,26.357,25.92,26.357,2800,7.38017190320682,7.39616695257878,7.27353824072702,7.39616695257878,9978.08736243692,0.0,1.0
2006-12-29,26.3,26.3,26.29,26.3,3900,7.38017190320682,7.38017190320682,7.37736575419419,7.38017190320682,13898.0502548229,0.0,1.0
2007-01-03,25.91,26.3,25.91,26.3,6700,7.27073209171439,7.38017190320682,7.27073209171439,7.38017190320682,23876.1376172598,0.0,1.0
2007-01-04,26.2,26.24,25.91,26.24,2100,7.35211041308055,7.36333500913106,7.27073209171439,7.36333500913106,7483.5655218277,0.0,1.0
2007-01-05,25.939,26.2,25.91,25.91,800,7.27886992385101,7.35211041308055,7.27073209171439,7.27073209171439,2850.88210355341,0.0,1.0
2007-01-08,26.25,26.29,25.92,25.92,2700,7.36614115814368,7.37736575419419,7.27353824072702,7.27353824072702,9621.72709949275,0.0,1.0
2007-01-09,26.27,26.29,25.98,26.029,4700,7.37175345616894,7.37736575419419,7.29037513480278,7.30412526496465,16748.9323583763,0.0,1.0
2007-01-10,26.32,26.35,25.98,26.28,8700,7.38578420123207,7.39420264826995,7.29037513480278,7.37455960518156,31003.3428761433,0.0,1.0
2007-01-11,26.35,26.44,26.11,26.44,7600,7.39420264826995,7.41945798938358,7.32685507196692,7.41945798938358,27083.3799837574,0.0,1.0
2007-01-12,26.25,26.38,26.06,26.3799,4200,7.36614115814368,7.40262109530782,7.31282432690379,7.4025930338177,14967.1310436554,0.0,1.0
2007-01-16,26.263,26.263,26.2,26.2,700,7.3697891518601,7.3697891518601,7.35211041308055,7.35211041308055,2494.52184060923,0.0,1.0
2007-01-17,26.2,26.25,25.95,26.25,12800,7.35211041308055,7.36614115814368,7.2819566877649,7.36614115814368,45614.1136568545,0.0,1.0
2007-01-18,26.35,26.39,26.15,26.39,3300,7.39420264826995,7.40542724432045,7.33807966801742,7.40542724432045,11759.8886771578,0.0,1.0
2007-01-19,26.2999,26.2999,26.16,26.2,3900,7.38014384171669,7.38014384171669,7.34088581703005,7.35211041308055,13898.0502548229,0.0,1.0
2007-01-22,26.16,26.2999,26.16,26.16,2700,7.34088581703005,7.38014384171669,7.34088581703005,7.34088581703005,9621.72709949275,0.0,1.0
2007-01-23,26.11,26.37,26.11,26.37,13600,7.32685507196692,7.3998149462952,7.32685507196692,7.3998149462952,48464.9957604079,0.0,1.0
2007-01-24,26.0,26.3,25.95,26.1,13400,7.29598743282803,7.38017190320682,7.2819566877649,7.32404892295429,47752.2752345196,0.0,1.0
2007-01-25,25.95,26.178,25.9,26.1,4900,7.2819566877649,7.34593688525278,7.26792594270177,7.32404892295429,17461.6528842646,0.0,1.0
2007-01-26,26.09,26.09,25.95,26.0,2400,7.32124277394167,7.32124277394167,7.2819566877649,7.29598743282803,8552.64631066022,0.0,1.0
2007-01-29,25.938,26.1,25.91,26.1,1500,7.27858930894975,7.32404892295429,7.27073209171439,7.32404892295429,5345.40394416264,0.0,1.0
2007-01-30,25.9,26.08,25.9,25.91,3100,7.26792594270177,7.31843662492904,7.26792594270177,7.27073209171439,11047.1681512695,0.0,1.0
2007-01-31,26.0,26.25,26.0,26.1,2000,7.29598743282803,7.36614115814368,7.29598743282803,7.32404892295429,7127.20525888352,0.0,1.0
2007-02-01,26.3,26.3,26.24,26.24,3900,7.38017190320682,7.38017190320682,7.36333500913106,7.36333500913106,13898.0502548229,0.0,1.0
2007-02-02,26.3,26.34,26.05,26.05,5700,7.38017190320682,7.39139649925732,7.31001817789116,7.31001817789116,20312.534987818,0.0,1.0
2007-02-05,26.09,26.25,26.05,26.05,4800,7.32124277394167,7.36614115814368,7.31001817789116,7.31001817789116,17105.2926213204,0.0,1.0
2007-02-06,26.0101,26.2,26.0,26.07,4200,7.29882164333078,7.35211041308055,7.29598743282803,7.31563047591641,14967.1310436554,0.0,1.0
2007-02-07,25.95,26.09,25.92,26.05,3500,7.2819566877649,7.32124277394167,7.27353824072702,7.31001817789116,12472.6092030462,0.0,1.0
2007-02-08,26.09,26.09,26.0,26.0001,2500,7.32124277394167,7.32124277394167,7.29598743282803,7.29601549431816,8909.00657360439,0.0,1.0
2007-02-09,26.09,26.09,26.072,26.072,400,7.32124277394167,7.32124277394167,7.31619170571894,7.31619170571894,1425.4410517767,0.0,1.0
2007-02-12,26.07,26.09,26.0,26.072,4200,7.31563047591641,7.32124277394167,7.29598743282803,7.31619170571894,14967.1310436554,0.0,1.0
2007-02-13,26.11,26.11,26.11,26.11,800,7.32685507196692,7.32685507196692,7.32685507196692,7.32685507196692,2850.88210355341,0.0,1.0
2007-02-14,26.01,26.1,26.0,26.0,5500,7.29879358184066,7.32404892295429,7.29598743282803,7.29598743282803,19599.8144619297,0.0,1.0
2007-02-15,26.09,26.09,25.99,26.0,3900,7.32124277394167,7.32124277394167,7.2931812838154,7.29598743282803,13898.0502548229,0.0,1.0
2007-02-16,26.1,26.1,25.99,25.9901,2300,7.32404892295429,7.32404892295429,7.2931812838154,7.29320934530553,8196.28604771605,0.0,1.0
2007-02-20,26.01,26.1,26.01,26.01,3200,7.29879358184066,7.32404892295429,7.29879358184066,7.29879358184066,11403.5284142136,0.0,1.0
2007-02-21,26.184,26.184,25.95,25.95,4500,7.34762057466035,7.34762057466035,7.2819566877649,7.2819566877649,16036.2118324879,0.0,1.0
2007-02-22,25.96,26.15,25.96,26.03,2700,7.28476283677753,7.33807966801742,7.28476283677753,7.30440587986591,9621.72709949274,0.0,1.0
2007-02-23,26.0,26.2299,26.0,26.17,2700,7.29598743282803,7.36050079862831,7.29598743282803,7.34369196604268,9621.72709949275,0.0,1.0
2007-02-26,26.0,26.25,25.95,26.0,11100,7.29598743282803,7.36614115814368,7.2819566877649,7.29598743282803,39555.9891868035,0.0,1.0
2007-02-27,26.25,26.25,26.01,26.25,5800,7.36614115814368,7.36614115814368,7.29879358184066,7.36614115814368,20668.8952507622,0.0,1.0
2007-02-28,26.1,26.19,25.97,26.1,4700,7.32404892295429,7.34930426406793,7.28756898579015,7.32404892295429,16748.9323583763,0.0,1.0
2007-03-01,25.9,26.1,25.795,26.1,30500,7.26792594270177,7.32404892295429,7.23846137806919,7.32404892295429,108689.880197974,0.0,1.0
2007-03-02,26.04,26.04,25.9,26.0,6500,7.30721202887853,7.30721202887853,7.26792594270177,7.29598743282803,23163.4170913715,0.0,1.0
2007-03-05,26.0,26.09,25.9,26.09,12400,7.29598743282803,7.32124277394167,7.26792594270177,7.32124277394167,44188.6726050778,0.0,1.0
2007-03-06,25.9,26.02,25.842,26.0,12800,7.26792594270177,7.30159973085328,7.25165027842854,7.29598743282803,45614.1136568545,0.0,1.0
2007-03-07,25.9,26.02,25.8,25.85,14500,7.26792594270177,7.30159973085328,7.23986445257551,7.25389519763864,51672.2381269055,0.0,1.0
2007-03-08,25.9,26.02,25.9,26.02,12700,7.26792594270177,7.30159973085328,7.26792594270177,7.30159973085328,45257.7533939103,0.0,1.0
2007-03-09,25.9,26.0,25.9,26.0,2700,7.26792594270177,7.29598743282803,7.26792594270177,7.29598743282803,9621.72709949275,0.0,1.0
2007-03-12,25.97,26.0,25.8,26.0,15700,7.28756898579015,7.29598743282803,7.23986445257551,7.29598743282803,55948.5612822356,0.0,1.0
2007-03-13,26.05,26.1,25.8597,25.86,23900,7.31001817789116,7.32404892295429,7.25661716218089,7.25670134665126,85170.1028436581,0.0,1.0
2007-03-14,26.16,26.16,25.68,25.86,76500,7.34088581703005,7.34088581703005,7.20619066442399,7.25670134665126,272615.601152295,0.0,1.0
2007-03-15,26.0,26.09,25.77,25.94,39100,7.43629488345934,7.46203590420977,7.37051227487489,7.41913420295905,136707.865399641,0.5,1.0
2007-03-16,26.0,26.02,25.7,25.7,15500,7.43629488345934,7.44201511029277,7.35049148095788,7.35049148095788,54193.6550816992,0.0,1.0
2007-03-19,26.0,26.0,25.7,25.7,19400,7.43629488345934,7.43629488345934,7.35049148095788,7.35049148095788,67829.4779732235,0.0,1.0
2007-03-20,25.9,26.05,25.81,26.05,9500,7.40769374929219,7.45059545054291,7.38195272854175,7.45059545054291,33215.4660178156,0.0,1.0
2007-03-21,25.85,25.89,25.7,25.75,13200,7.39339318220861,7.40483363587547,7.35049148095788,7.36479204804146,46152.0159405439,0.0,1.0
2007-03-22,25.85,25.9,25.75,25.8,5000,7.39339318220861,7.40769374929219,7.36479204804146,7.37909261512504,17481.824219903,0.0,1.0
2007-03-23,25.81,25.85,25.7,25.85,6100,7.38195272854175,7.39339318220861,7.35049148095788,7.39339318220861,21327.8255482816,0.0,1.0
2007-03-26,25.67,25.87,25.61,25.71,16000,7.34191114070774,7.39911340904204,7.32475046020745,7.3533515943746,55941.8375036895,0.0,1.0
2007-03-27,25.85,25.96,25.68,25.82,19300,7.39339318220861,7.42485442979248,7.34477125412445,7.38481284195847,67479.8414888255,0.0,1.0
2007-03-28,26.05,26.05,25.7,25.8,18000,7.45059545054291,7.45059545054291,7.35049148095788,7.37909261512504,62934.5671916507,0.0,1.0
2007-03-29,25.85,26.05,25.85,26.05,4000,7.39339318220861,7.45059545054291,7.39339318220861,7.45059545054291,13985.4593759224,0.0,1.0
2007-03-30,25.81,25.97,25.68,25.73,12200,7.38195272854175,7.42771454320919,7.34477125412445,7.35907182120803,42655.6510965633,0.0,1.0
2007-04-02,25.82,25.9399,25.5,25.76,24900,7.38481284195847,7.41910560182488,7.29328921262358,7.36765216145818,87059.4846151167,0.0,1.0
2007-04-03,25.89,25.95,25.54,25.8,10000,7.40483363587547,7.42199431637576,7.30472966629044,7.37909261512504,34963.648439806,0.0,1.0
2007-04-04,25.99,26.0,25.68,25.89,11300,7.43343477004262,7.43629488345934,7.34477125412445,7.40483363587547,39508.9227369807,0.0,1.0
2007-04-05,25.64,25.86,25.63,25.75,12100,7.33333080045759,7.39625329562533,7.33047068704088,7.36479204804146,42306.0146121652,0.0,1.0
2007-04-09,25.77,26.04,25.7,25.75,21800,7.37051227487489,7.4477353371262,7.35049148095788,7.36479204804146,76220.753598777,0.0,1.0
2007-04-10,25.98,25.98,25.77,25.88,6100,7.43057465662591,7.43057465662591,7.37051227487489,7.40197352245876,21327.8255482816,0.0,1.0
2007-04-11,25.74,25.97,25.74,25.97,2600,7.36193193462474,7.42771454320919,7.36193193462474,7.42771454320919,9090.54859434955,0.0,1.0
2007-04-12,25.76,25.9699,25.75,25.75,3900,7.36765216145818,7.42768594207503,7.36479204804146,7.36479204804146,13635.8228915243,0.0,1.0
2007-04-13,25.7,25.8,25.66,25.75,8200,7.35049148095788,7.37909261512504,7.33905102729102,7.36479204804146,28670.1917206409,0.0,1.0
2007-04-16,25.62,25.9,25.61,25.8,12600,7.32761057362416,7.40769374929219,7.32475046020745,7.37909261512504,44054.1970341555,0.0,1.0
2007-04-17,25.63,25.801,25.6,25.6,4100,7.33047068704088,7.37937862646671,7.32189034679073,7.32189034679073,14335.0958603204,0.0,1.0
2007-04-18,25.65,25.85,25.6,25.85,2000,7.33619091387431,7.39339318220861,7.32189034679073,7.39339318220861,6992.72968796119,0.0,1.0
2007-04-19,25.85,25.89,25.8,25.8,9100,7.39339318220861,7.40483363587547,7.37909261512504,7.37909261512504,31816.9200802234,0.0,1.0
2007-04-20,25.75,25.9,25.75,25.89,9800,7.36479204804146,7.40769374929219,7.36479204804146,7.40483363587547,34264.3754710098,0.0,1.0
2007-04-23,25.71,25.9,25.67,25.9,6400,7.3533515943746,7.40769374929219,7.34191114070774,7.40769374929219,22376.7350014758,0.0,1.0
2007-04-24,25.62,25.79,25.6,25.79,14100,7.32761057362416,7.37623250170832,7.32189034679073,7.37623250170832,49298.7443001264,0.0,1.0
2007-04-25,25.79,25.79,25.6,25.62,8400,7.37623250170832,7.37623250170832,7.32189034679073,7.32761057362416,29369.464689437,0.0,1.0
2007-04-26,25.8,25.8,25.62,25.79,4700,7.37909261512504,7.37909261512504,7.32761057362416,7.37623250170832,16432.9147667088,0.0,1.0
2007-04-27,25.7,25.72,25.7,25.72,4900,7.35049148095788,7.35621170779131,7.35049148095788,7.35621170779131,17132.1877355049,0.0,1.0
2007-04-30,25.75,25.75,25.64,25.7,4300,7.36479204804146,7.36479204804146,7.33333080045759,7.35049148095788,15034.3688291166,0.0,1.0
2007-05-01,25.72,25.88,25.62,25.85,3500,7.35621170779131,7.40197352245876,7.32761057362416,7.39339318220861,12237.2769539321,0.0,1.0
2007-05-02,25.75,25.75,25.62,25.62,4200,7.36479204804146,7.36479204804146,7.32761057362416,7.32761057362416,14684.7323447185,0.0,1.0
2007-05-03,25.714,25.75,25.69,25.74,4000,7.35449563974129,7.36479204804146,7.34763136754117,7.36193193462474,13985.4593759224,0.0,1.0
2007-05-04,25.87,25.87,25.75,25.75,5700,7.39911340904204,7.39911340904204,7.36479204804146,7.36479204804146,19929.2796106894,0.0,1.0
2007-05-07,25.84,25.8499,25.67,25.8,10700,7.3905330687919,7.39336458107444,7.34191114070774,7.37909261512504,37411.1038305923,0.0,1.0
2007-05-08,25.75,25.85,25.75,25.8,8500,7.36479204804146,7.39339318220861,7.36479204804146,7.37909261512504,29719.101173835,0.0,1.0
2007-05-09,25.87,25.87,25.75,25.75,3000,7.39911340904204,7.39911340904204,7.36479204804146,7.36479204804146,10489.0945319418,0.0,1.0
2007-05-10,25.82,25.85,25.6,25.6,7000,7.38481284195847,7.39339318220861,7.32189034679073,7.32189034679073,24474.5539078641,0.0,1.0
2007-05-11,25.78,25.9,25.75,25.9,14500,7.37337238829161,7.40769374929219,7.36479204804146,7.40769374929219,50697.2902377186,0.0,1.0
2007-05-14,25.77,25.8,25.62,25.8,6900,7.37051227487489,7.37909261512504,7.32761057362416,7.37909261512504,24124.9174234661,0.0,1.0
2007-05-15,25.75,25.7755,25.66,25.66,2700,7.36479204804146,7.37208533725408,7.33905102729102,7.33905102729102,9440.1850787476,0.0,1.0
2007-05-16,25.71,25.75,25.71,25.75,1900,7.3533515943746,7.36479204804146,7.3533515943746,7.36479204804146,6643.09320356313,0.0,1.0
2007-05-17,25.74,25.74,25.7,25.74,2800,7.36193193462474,7.36193193462474,7.35049148095788,7.36193193462474,9789.82156314567,0.0,1.0
2007-05-18,25.708,25.74,25.62,25.74,10000,7.35277957169126,7.36193193462474,7.32761057362416,7.36193193462474,34963.6484398059,0.0,1.0
2007-05-21,25.68,25.74,25.68,25.74,7200,7.34477125412445,7.36193193462474,7.34477125412445,7.36193193462474,25173.8268766603,0.0,1.0
2007-05-22,25.739,25.75,25.7,25.74,6700,7.36164592328307,7.36479204804146,7.35049148095788,7.36193193462474,23425.64445467,0.0,1.0
2007-05-23,25.75,25.75,25.7,25.75,4100,7.36479204804146,7.36479204804146,7.35049148095788,7.36479204804146,14335.0958603204,0.0,1.0
2007-05-24,25.75,25.75,25.69,25.69,2400,7.36479204804146,7.36479204804146,7.34763136754117,7.34763136754117,8391.27562555343,0.0,1.0
2007-05-25,25.72,25.75,25.7,25.75,6000,7.35621170779131,7.36479204804146,7.35049148095788,7.36479204804146,20978.1890638836,0.0,1.0
2007-05-29,25.75,25.7899,25.71,25.71,3700,7.36479204804146,7.37620390057415,7.3533515943746,7.3533515943746,12936.5499227282,0.0,1.0
2007-05-30,25.89,25.89,25.71,25.76,9200,7.40483363587547,7.40483363587547,7.3533515943746,7.36765216145818,32166.5565646215,0.0,1.0
2007-05-31,25.885,25.9,25.68,25.71,9900,7.40340357916712,7.40769374929219,7.34477125412445,7.3533515943746,34614.0119554079,0.0,1.0
2007-06-01,25.8,25.9,25.8,25.8,1600,7.37909261512504,7.40769374929219,7.37909261512504,7.37909261512504,5594.18375036895,0.0,1.0
2007-06-04,25.81,25.9,25.78,25.888,3100,7.38195272854175,7.40769374929219,7.37337238829161,7.40426161319213,10838.7310163398,0.0,1.0
2007-06-05,25.77,25.9,25.71,25.9,8800,7.37051227487489,7.40769374929219,7.3533515943746,7.40769374929219,30768.0106270292,0.0,1.0
2007-06-06,25.77,25.9,25.7101,25.89,3100,7.37051227487489,7.40769374929219,7.35338019550877,7.40483363587547,10838.7310163398,0.0,1.0
2007-06-07,25.89,25.9,25.88,25.88,600,7.40483363587547,7.40769374929219,7.40197352245876,7.40197352245876,2097.81890638836,0.0,1.0
2007-06-08,25.88,25.9,25.85,25.89,5200,7.40197352245876,7.40769374929219,7.39339318220861,7.40483363587547,18181.0971886991,0.0,1.0
2007-06-11,25.71,25.8825,25.7,25.8,6300,7.3533515943746,7.40268855081294,7.35049148095788,7.37909261512504,22027.0985170777,0.0,1.0
2007-06-12,25.845,25.89,25.7501,25.8,6300,7.39196312550025,7.40483363587547,7.36482064917563,7.37909261512504,22027.0985170778,0.0,1.0
2007-06-13,25.9,25.9,25.76,25.89,10300,7.40769374929219,7.40769374929219,7.36765216145818,7.40483363587547,36012.5578930001,0.0,1.0
2007-06-14,25.84,25.9,25.65,25.65,6600,7.53353873962765,7.55103147663917,7.47814507242451,7.47814507242451,22637.9668166981,0.5,1.0
2007-06-15,25.7,25.7,25.6,25.68,8700,7.49272235326744,7.49272235326744,7.46356779158158,7.48689144093027,29840.9562583747,0.0,1.0
2007-06-18,25.745,25.75,25.61,25.75,11800,7.50584190602608,7.50729963411037,7.46648324775016,7.50729963411037,40473.9406722783,0.0,1.0
2007-06-19,25.719,25.8,25.719,25.791,3200,7.49826171998776,7.52187691495331,7.49826171998776,7.51925300440158,10975.9839111263,0.0,1.0
2007-06-20,25.79,25.8,25.7308,25.79,4200,7.51896145878472,7.52187691495331,7.50170195826669,7.51896145878472,14405.9788833533,0.0,1.0
2007-06-21,25.7,25.79,25.7,25.75,7200,7.49272235326744,7.51896145878472,7.49272235326744,7.50729963411037,24695.9638000342,0.0,1.0
2007-06-22,25.68,25.7,25.65,25.7,5900,7.48689144093027,7.49272235326744,7.47814507242451,7.49272235326744,20236.9703361392,0.0,1.0
2007-06-25,25.66,25.69,25.65,25.66,5300,7.48106052859309,7.48980689709886,7.47814507242451,7.48106052859309,18178.973352803,0.0,1.0
2007-06-26,25.65,25.673,25.65,25.67,3600,7.47814507242451,7.48485062161226,7.47814507242451,7.48397598476168,12347.9819000171,0.0,1.0
2007-06-27,25.65,25.7,25.65,25.7,3500,7.47814507242451,7.49272235326744,7.47814507242451,7.49272235326744,12004.9824027944,0.0,1.0
2007-06-28,25.7,25.79,25.6,25.6,3000,7.49272235326744,7.51896145878472,7.46356779158158,7.46356779158158,10289.9849166809,0.0,1.0
2007-06-29,25.77,25.79,25.65,25.65,5800,7.51313054644755,7.51896145878472,7.47814507242451,7.47814507242451,19893.9708389165,0.0,1.0
2007-07-02,25.75,25.7696,25.65,25.7,4500,7.50729963411037,7.5130139282008,7.47814507242451,7.49272235326744,15434.9773750214,0.0,1.0
2007-07-03,25.75,25.78,25.65,25.77,4100,7.50729963411037,7.51604600261613,7.47814507242451,7.51313054644755,14062.9793861306,0.0,1.0
2007-07-05,25.76,25.76,25.61,25.61,3100,7.51021509027896,7.51021509027896,7.46648324775016,7.46648324775016,10632.9844139036,0.0,1.0
2007-07-06,25.7,25.75,25.65,25.65,8400,7.49272235326744,7.50729963411037,7.47814507242451,7.47814507242451,28811.9577667066,0.0,1.0
2007-07-09,25.74,25.8,25.676,25.7428,2200,7.50438417794179,7.52187691495331,7.48572525846283,7.50520050566899,7545.98893889934,0.0,1.0
2007-07-10,25.7,25.8,25.7,25.8,3200,7.49272235326744,7.52187691495331,7.49272235326744,7.52187691495331,10975.9839111263,0.0,1.0
2007-07-11,25.7,25.764,25.7,25.7,7600,7.49272235326744,7.5113812727464,7.49272235326744,7.49272235326744,26067.961788925,0.0,1.0
2007-07-12,25.7,25.9,25.62,25.7,36200,7.49272235326744,7.55103147663917,7.46939870391875,7.49272235326744,124165.817994617,0.0,1.0
2007-07-13,25.7,25.89,25.6801,25.89,1400,7.49272235326744,7.54811602047059,7.48692059549195,7.54811602047059,4801.99296111777,0.0,1.0
2007-07-16,25.67,25.77,25.65,25.65,6700,7.48397598476168,7.51313054644755,7.47814507242451,7.47814507242451,22980.9663139207,0.0,1.0
2007-07-17,25.69,25.8,25.62,25.8,5900,7.48980689709886,7.52187691495331,7.46939870391875,7.52187691495331,20236.9703361391,0.0,1.0
2007-07-18,25.74,25.742,25.62,25.64,2600,7.50438417794179,7.5049672691755,7.46939870391875,7.47522961625592,8917.98692779013,0.0,1.0
2007-07-19,25.65,25.7399,25.65,25.65,2600,7.47814507242451,7.5043550233801,7.47814507242451,7.47814507242451,8917.98692779014,0.0,1.0
2007-07-20,25.61,25.7,25.61,25.6401,4700,7.46648324775016,7.49272235326744,7.46648324775016,7.47525877081761,16120.9763694668,0.0,1.0
2007-07-23,25.6,25.61,25.6,25.61,6600,7.46356779158158,7.46648324775016,7.46356779158158,7.46648324775016,22637.966816698,0.0,1.0
2007-07-24,25.55,25.6,25.51,25.51,6600,7.44899051073864,7.46356779158158,7.4373286860643,7.4373286860643,22637.9668166981,0.0,1.0
2007-07-25,25.51,25.75,25.5,25.75,15700,7.4373286860643,7.50729963411037,7.43441322989571,7.50729963411037,53850.9210639635,0.0,1.0
2007-07-26,25.45,25.5512,25.45,25.52,15000,7.41983594905278,7.44934036547887,7.41983594905278,7.44024414223288,51449.9245834046,0.0,1.0
2007-07-27,25.55,25.55,25.55,25.55,200,7.44899051073864,7.44899051073864,7.44899051073864,7.44899051073864,685.998994445396,0.0,1.0
2007-07-30,25.45,25.65,25.45,25.65,3400,7.41983594905278,7.47814507242451,7.41983594905278,7.47814507242451,11661.9829055717,0.0,1.0
2007-07-31,25.5,25.655,25.41,25.48,2800,7.43441322989571,7.4796028005088,7.40817412437843,7.42858231755854,9603.98592223553,0.0,1.0
2007-08-01,25.5,25.7999,25.45,25.7999,3300,7.43441322989571,7.52184776039162,7.41983594905278,7.52184776039162,11318.983408349,0.0,1.0
2007-08-02,25.51,25.76,25.42,25.516,9100,7.4373286860643,7.51021509027896,7.41108958054702,7.43907795976545,31212.9542472655,0.0,1.0
2007-08-03,25.51,25.78,25.46,25.78,4300,7.4373286860643,7.51604600261613,7.42275140522136,7.51604600261613,14748.978380576,0.0,1.0
2007-08-06,25.3,25.6899,25.3,25.5,21400,7.37610410652398,7.48977774253717,7.37610410652398,7.43441322989571,73401.8924056573,0.0,1.0
2007-08-07,25.4,25.53,25.33,25.33,4000,7.40525866820984,7.44315959840147,7.38485047502974,7.38485047502974,13719.9798889079,0.0,1.0
2007-08-08,25.39,25.52,25.31,25.31,7200,7.40234321204126,7.44024414223288,7.37901956269257,7.37901956269257,24695.9638000342,0.0,1.0
2007-08-09,25.562,25.6,25.534,25.6,3100,7.45248905814095,7.46356779158158,7.4443257808689,7.46356779158158,10632.9844139036,0.0,1.0
2007-08-10,25.12,25.6,25.12,25.6,17100,7.32362589548942,7.46356779158158,7.32362589548942,7.46356779158158,58652.9140250813,0.0,1.0
2007-08-13,25.19,25.23,25.12,25.15,3200,7.34403408866953,7.35569591334387,7.32362589548942,7.33237226399518,10975.9839111263,0.0,1.0
2007-08-14,25.49,25.5599,25.18,25.18,6500,7.43149777372712,7.45187681234554,7.34111863250094,7.34111863250094,22294.9673194754,0.0,1.0
2007-08-15,25.42,25.46,25.18,25.21,9500,7.41108958054702,7.42275140522136,7.34111863250094,7.3498650010067,32584.9522361563,0.0,1.0
2007-08-16,25.27,25.498,25.13,25.15,7600,7.36735773801822,7.43383013866199,7.32654135165801,7.33237226399518,26067.961788925,0.0,1.0
2007-08-17,25.5,25.5799,25.25,25.29,5200,7.43441322989571,7.45770772468272,7.36152682568105,7.37318865035539,17835.9738555803,0.0,1.0
2007-08-20,25.2,25.57,25.16,25.56,5100,7.34694954483811,7.45482142307582,7.33528772016377,7.45190596690723,17492.9743583576,0.0,1.0
2007-08-21,25.43,25.43,25.43,25.43,400,7.4140050367156,7.4140050367156,7.4140050367156,7.4140050367156,1371.99798889079,0.0,1.0
2007-08-22,25.23,25.544,25.2,25.544,13200,7.35569591334387,7.44724123703749,7.34694954483811,7.44724123703749,45275.9336333961,0.0,1.0
2007-08-23,25.33,25.57,25.3001,25.508,5000,7.38485047502974,7.45482142307582,7.37613326108567,7.43674559483058,17149.9748611349,0.0,1.0
2007-08-24,25.3001,25.5,25.19,25.19,4500,7.37613326108567,7.43441322989571,7.34403408866953,7.34403408866953,15434.9773750214,0.0,1.0
2007-08-27,25.26,25.55,25.2401,25.49,7100,7.36444228184963,7.44899051073864,7.35864052407415,7.43149777372712,24352.9643028115,0.0,1.0
2007-08-28,25.26,25.37,25.21,25.26,8300,7.36444228184963,7.39651229970409,7.3498650010067,7.36444228184963,28468.9582694839,0.0,1.0
2007-08-29,25.31,25.31,25.3,25.3,2200,7.37901956269257,7.37901956269257,7.37610410652398,7.37610410652398,7545.98893889934,0.0,1.0
2007-08-30,25.38,25.5,25.3,25.5,7800,7.39942775587267,7.43441322989571,7.37610410652398,7.43441322989571,26753.9607833704,0.0,1.0
2007-08-31,25.53,25.53,25.32,25.32,5500,7.44315959840147,7.44315959840147,7.38193501886115,7.38193501886115,18864.9723472484,0.0,1.0
2007-09-04,25.63,25.63,25.55,25.63,5500,7.47231416008734,7.47231416008734,7.44899051073864,7.47231416008734,18864.9723472484,0.0,1.0
2007-09-05,25.51,25.582,25.34,25.5101,5000,7.4373286860643,7.45831997047812,7.38776593119833,7.43735784062598,17149.9748611349,0.0,1.0
2007-09-06,25.5,25.59,25.5,25.59,3900,7.43441322989571,7.46065233541299,7.43441322989571,7.46065233541299,13376.9803916852,0.0,1.0
2007-09-07,25.65,25.65,25.62,25.62,1000,7.47814507242451,7.47814507242451,7.46939870391875,7.46939870391875,3429.99497222698,0.0,1.0
2007-09-10,25.66,25.85,25.6476,25.65,13200,7.48106052859309,7.53645419579624,7.47744536294405,7.47814507242451,45275.9336333961,0.0,1.0
2007-09-11,25.75,25.8,25.6,25.66,2700,7.50729963411037,7.52187691495331,7.46356779158158,7.48106052859309,9260.98642501284,0.0,1.0
2007-09-12,25.8,25.9,25.6,25.6,2700,7.52187691495331,7.55103147663917,7.46356779158158,7.46356779158158,9260.98642501283,0.0,1.0
2007-09-13,25.57,25.57,25.45,25.5,1900,7.60059423150514,7.60059423150514,7.56492464574916,7.57978697314748,6392.00022001163,0.5,1.0
2007-09-14,25.57,25.57,25.27,25.35,4400,7.60059423150514,7.60059423150514,7.51142026711517,7.5351999909525,14802.5268252901,0.0,1.0
2007-09-17,25.32,25.54,25.3,25.54,4600,7.5262825945135,7.59167683506615,7.52033766355417,7.59167683506615,15475.3689537124,0.0,1.0
2007-09-18,25.476,25.57,25.36,25.36,4200,7.57265305599629,7.60059423150514,7.53817245643216,7.53817245643216,14129.6846968678,0.0,1.0
2007-09-19,25.41,25.48,25.36,25.37,6100,7.55303478383049,7.57384204218815,7.53817245643216,7.54114492191183,20521.6849168795,0.0,1.0
2007-09-20,25.41,25.4764,25.3,25.3,2500,7.55303478383049,7.57277195461547,7.52033766355417,7.52033766355417,8410.52660527846,0.0,1.0
2007-09-21,25.37,25.575,25.36,25.49,7000,7.54114492191183,7.60208046424498,7.53817245643216,7.57681450766782,23549.4744947797,0.0,1.0
2007-09-24,25.55,25.6,25.45,25.58,3700,7.59464930054581,7.60951162794414,7.56492464574916,7.60356669698481,12447.5793758121,0.0,1.0
2007-09-25,25.38,25.6,25.36,25.6,6100,7.5441173873915,7.60951162794414,7.53817245643216,7.60951162794414,20521.6849168794,0.0,1.0
2007-09-26,25.41,25.6,25.37,25.6,4700,7.55303478383049,7.60951162794414,7.54114492191183,7.60951162794414,15811.7900179235,0.0,1.0
2007-09-27,25.37,25.55,25.35,25.55,8500,7.54114492191183,7.59464930054581,7.5351999909525,7.59464930054581,28595.7904579468,0.0,1.0
2007-09-28,25.4,25.4,25.359,25.395,6200,7.55006231835083,7.55006231835083,7.5378752098842,7.54857608561099,20858.1059810906,0.0,1.0
2007-10-01,25.3,25.5,25.3,25.4,10500,7.52033766355417,7.57978697314748,7.52033766355417,7.55006231835083,35324.2117421695,0.0,1.0
2007-10-02,25.419,25.47,25.3,25.47,5800,7.55571000276219,7.57086957670849,7.52033766355417,7.57086957670849,19512.421724246,0.0,1.0
2007-10-03,25.32,25.44,25.32,25.44,3400,7.5262825945135,7.56195218026949,7.5262825945135,7.56195218026949,11438.3161831787,0.0,1.0
2007-10-04,25.32,25.39,25.32,25.32,2500,7.5262825945135,7.54708985287116,7.5262825945135,7.5262825945135,8410.52660527846,0.0,1.0
2007-10-05,25.38,25.382,25.3,25.3,4900,7.5441173873915,7.54471188048743,7.52033766355417,7.52033766355417,16484.6321463458,0.0,1.0
2007-10-08,25.38,25.39,25.3101,25.3101,2200,7.5441173873915,7.54708985287116,7.52333985368863,7.52333985368863,7401.26341264504,0.0,1.0
2007-10-09,25.31,25.4,25.3,25.31,19400,7.52331012903384,7.55006231835083,7.52033766355417,7.52331012903384,65265.6864569608,0.0,1.0
2007-10-10,25.6,25.6,25.3,25.32,22100,7.60951162794414,7.60951162794414,7.52033766355417,7.5262825945135,74349.0551906616,0.0,1.0
2007-10-11,25.32,25.6,25.32,25.6,6200,7.5262825945135,7.60951162794414,7.5262825945135,7.60951162794414,20858.1059810906,0.0,1.0
2007-10-12,25.51,25.51,25.3201,25.5,7800,7.58275943862715,7.58275943862715,7.5263123191683,7.57978697314748,26240.8430084688,0.0,1.0
2007-10-15,25.43,25.49,25.3,25.433,10000,7.55897971478982,7.57681450766782,7.52033766355417,7.55987145443372,33642.1064211139,0.0,1.0
2007-10-16,25.5,25.5,25.3,25.32,6500,7.57978697314748,7.57978697314748,7.52033766355417,7.5262825945135,21867.369173724,0.0,1.0
2007-10-17,25.444,25.5,25.3,25.5,15900,7.56314116646136,7.57978697314748,7.52033766355417,7.57978697314748,53490.949209571,0.0,1.0
2007-10-18,25.32,25.4101,25.32,25.41,2100,7.5262825945135,7.55306450848529,7.5262825945135,7.55303478383049,7064.84234843391,0.0,1.0
2007-10-19,25.3,25.3325,25.3,25.3301,5500,7.52033766355417,7.52999817636308,7.52033766355417,7.52928478464796,18503.1585316126,0.0,1.0
2007-10-22,25.424,25.46,25.3,25.3,4300,7.55719623550202,7.56789711122882,7.52033766355417,7.52033766355417,14466.105761079,0.0,1.0
2007-10-23,25.372,25.372,25.3,25.3,2300,7.54173941500776,7.54173941500776,7.52033766355417,7.52033766355417,7737.68447685619,0.0,1.0
2007-10-24,25.49,25.49,25.27,25.45,9800,7.57681450766782,7.57681450766782,7.51142026711517,7.56492464574916,32969.2642926916,0.0,1.0
2007-10-25,25.4499,25.5,25.29,25.5,3300,7.56489492109436,7.57978697314748,7.5173651980745,7.57978697314748,11101.8951189676,0.0,1.0
2007-10-26,25.5001,25.51,25.31,25.35,5200,7.57981669780228,7.58275943862715,7.52331012903384,7.5351999909525,17493.8953389792,0.0,1.0
2007-10-29,25.45,25.55,25.35,25.51,6700,7.56492464574916,7.59464930054581,7.5351999909525,7.58275943862715,22540.2113021463,0.0,1.0
2007-10-30,25.27,25.45,25.25,25.45,11500,7.51142026711517,7.56492464574916,7.50547533615584,7.56492464574916,38688.4223842809,0.0,1.0
2007-10-31,25.29,25.3,25.27,25.28,10300,7.5173651980745,7.52033766355417,7.51142026711517,7.51439273259484,34651.3696137473,0.0,1.0
2007-11-01,25.276,25.3,25.27,25.27,7800,7.51320374640297,7.52033766355417,7.51142026711517,7.51142026711517,26240.8430084688,0.0,1.0
2007-11-02,25.3247,25.35,25.27,25.3,6200,7.52767965328894,7.5351999909525,7.51142026711517,7.52033766355417,20858.1059810906,0.0,1.0
2007-11-05,25.39,25.39,25.28,25.3,5600,7.54708985287116,7.54708985287116,7.51439273259484,7.52033766355417,18839.5795958238,0.0,1.0
2007-11-06,25.2901,25.35,25.2821,25.35,4100,7.5173949227293,7.5351999909525,7.51501695034557,7.5351999909525,13793.2636326567,0.0,1.0
2007-11-07,25.26,25.3,25.26,25.29,8400,7.50844780163551,7.52033766355417,7.50844780163551,7.5173651980745,28259.3693937356,0.0,1.0
2007-11-08,25.29,25.29,25.2201,25.26,10400,7.5173651980745,7.5173651980745,7.49658766437164,7.50844780163551,34987.7906779584,0.0,1.0
2007-11-09,25.263,25.2999,25.26,25.2999,3000,7.50933954127941,7.52030793889937,7.50844780163551,7.52030793889937,10092.6319263341,0.0,1.0
2007-11-12,25.3,25.3001,25.26,25.3,17800,7.52033766355417,7.52036738820897,7.50844780163551,7.52033766355417,59882.9494295826,0.0,1.0
2007-11-13,25.26,25.4,25.15,25.3,8000,7.50844780163551,7.55006231835083,7.47575068135918,7.52033766355417,26913.6851368911,0.0,1.0
2007-11-14,25.2799,25.353,25.25,25.353,5300,7.51436300794004,7.5360917305964,7.50547533615584,7.5360917305964,17830.3164031903,0.0,1.0
2007-11-15,25.322,25.322,25.2,25.2,1500,7.52687708760943,7.52687708760943,7.49061300875751,7.49061300875751,5046.31596316708,0.0,1.0
2007-11-16,25.25,25.3,25.2,25.2,3400,7.50547533615584,7.52033766355417,7.49061300875751,7.49061300875751,11438.3161831787,0.0,1.0
2007-11-19,25.25,25.4,25.2,25.25,5900,7.50547533615584,7.55006231835083,7.49061300875751,7.50547533615584,19848.8427884572,0.0,1.0
2007-11-20,25.25,25.57,25.2,25.4,4600,7.50547533615584,7.60059423150514,7.49061300875751,7.55006231835083,15475.3689537124,0.0,1.0
2007-11-21,25.24,25.29,25.2,25.21,12800,7.50250287067618,7.5173651980745,7.49061300875751,7.49358547423718,43061.8962190257,0.0,1.0
2007-11-23,25.28,25.3,25.28,25.3,600,7.51439273259484,7.52033766355417,7.51439273259484,7.52033766355417,2018.52638526683,0.0,1.0
2007-11-26,25.2,25.4,25.2,25.34,3500,7.49061300875751,7.55006231835083,7.49061300875751,7.53222752547283,11774.7372473898,0.0,1.0
2007-11-27,25.21,25.38,25.21,25.25,2300,7.49358547423718,7.5441173873915,7.49358547423718,7.50547533615584,7737.68447685618,0.0,1.0
2007-11-28,25.37,25.37,25.36,25.36,200,7.54114492191183,7.54114492191183,7.53817245643216,7.53817245643216,672.842128422277,0.0,1.0
2007-11-29,25.35,25.35,25.3,25.3,2600,7.5351999909525,7.5351999909525,7.52033766355417,7.52033766355417,8746.9476694896,0.0,1.0
2007-11-30,25.3101,25.4,25.3101,25.35,5900,7.52333985368863,7.55006231835083,7.52333985368863,7.5351999909525,19848.8427884572,0.0,1.0
2007-12-03,25.364,25.5,25.35,25.38,11800,7.53936144262403,7.57978697314748,7.5351999909525,7.5441173873915,39697.6855769143,0.0,1.0
2007-12-04,25.31,25.45,25.3,25.31,7800,7.52331012903384,7.56492464574916,7.52033766355417,7.52331012903384,26240.8430084688,0.0,1.0
2007-12-05,25.39,25.45,25.3,25.44,9000,7.54708985287116,7.56492464574916,7.52033766355417,7.56195218026949,30277.8957790025,0.0,1.0
2007-12-06,25.3396,25.45,25.31,25.45,15700,7.53210862685365,7.56492464574916,7.52331012903384,7.56492464574916,52818.1070811487,0.0,1.0
2007-12-07,25.48,25.5,25.35,25.38,3500,7.57384204218815,7.57978697314748,7.5351999909525,7.5441173873915,11774.7372473898,0.0,1.0
2007-12-10,25.41,25.48,25.32,25.48,5500,7.55303478383049,7.57384204218815,7.5262825945135,7.57384204218815,18503.1585316126,0.0,1.0
2007-12-11,25.78,25.95,25.36,25.36,12800,7.66301600657812,7.71354791973244,7.53817245643216,7.53817245643216,43061.8962190257,0.0,1.0
2007-12-12,25.3199,25.4,25.2,25.31,19600,7.67487614384199,7.69915576497484,7.63853249123488,7.67187529179186,64661.6350152031,0.5,1.0
2007-12-13,25.27,25.37,25.21,25.3601,7200,7.65975063704387,7.69006227391385,7.64156365492188,7.68706142186372,23753.2536790542,0.0,1.0
2007-12-14,25.08,25.3,25.0,25.21,10000,7.60215852699091,7.66884412810486,7.57790921749492,7.64156365492188,32990.6301097975,0.0,1.0
2007-12-17,24.85,25.226,24.7,25.05,35100,7.53244176218995,7.64641351682108,7.48697430688498,7.59306503592991,115797.111685389,0.0,1.0
2007-12-18,25.0,25.16,24.76,25.16,12400,7.57790921749492,7.62640783648689,7.50516128900697,7.62640783648689,40908.3813361489,0.0,1.0
2007-12-19,24.91,25.25,24.81,25.25,8800,7.55062874431194,7.65368830966987,7.52031710744196,7.65368830966987,29031.7544966218,0.0,1.0
2007-12-20,25.1,25.23,24.9,25.0,4700,7.6082208543649,7.64762598229588,7.54759758062494,7.57790921749492,15505.5961516048,0.0,1.0
2007-12-21,24.99,25.23,24.72,25.23,19200,7.57487805380792,7.64762598229588,7.49303663425898,7.64762598229588,63342.0098108112,0.0,1.0
2007-12-24,25.01,25.24,24.95,25.24,4700,7.58094038118192,7.65065714598287,7.56275339905993,7.65065714598287,15505.5961516048,0.0,1.0
2007-12-26,25.02,25.2099,25.0,25.01,3300,7.58397154486892,7.64153334328501,7.57790921749492,7.58094038118192,10886.9079362332,0.0,1.0
2007-12-27,25.05,25.15,25.0,25.0,9100,7.59306503592991,7.62337667279989,7.57790921749492,7.57790921749492,30021.4733999157,0.0,1.0
2007-12-28,25.11,25.19,25.05,25.05,4000,7.6112520180519,7.63550132754788,7.59306503592991,7.59306503592991,13196.252043919,0.0,1.0
2007-12-31,25.1699,25.2,25.0,25.15,11800,7.62940868853702,7.63853249123488,7.57790921749492,7.62337667279989,38928.943529561,0.0,1.0
2008-01-02,25.0501,25.2,25.0501,25.17,4200,7.59309534756678,7.63853249123488,7.59309534756678,7.62943900017389,13856.064646115,0.0,1.0
2008-01-03,25.05,25.15,25.01,25.1,2800,7.59306503592991,7.62337667279989,7.58094038118192,7.6082208543649,9237.3764307433,0.0,1.0
2008-01-04,25.15,25.24,25.08,25.2,3500,7.62337667279989,7.65065714598287,7.60215852699091,7.63853249123488,11546.7205384291,0.0,1.0
2008-01-07,25.25,25.25,25.08,25.23,10900,7.65368830966987,7.65368830966987,7.60215852699091,7.64762598229588,35959.7868196793,0.0,1.0
2008-01-08,25.05,25.25,25.05,25.2499,7100,7.59306503592991,7.65368830966987,7.59306503592991,7.653657998033,23423.3473779562,0.0,1.0
2008-01-09,25.12,25.24,25.0701,25.202,4600,7.6142831817389,7.65065714598287,7.59915767494078,7.63913872397228,15175.6898505068,0.0,1.0
2008-01-10,25.12,25.25,25.12,25.25,3300,7.6142831817389,7.65368830966987,7.6142831817389,7.65368830966987,10886.9079362332,0.0,1.0
2008-01-11,25.3501,25.4,25.05,25.15,22400,7.68403025817672,7.69915576497484,7.59306503592991,7.62337667279989,73899.0114459464,0.0,1.0
2008-01-14,25.4,25.42,25.25,25.25,10300,7.69915576497484,7.70521809234884,7.65368830966987,7.65368830966987,33980.3490130914,0.0,1.0
2008-01-15,25.11,25.4,25.1,25.25,9100,7.6112520180519,7.69915576497484,7.6082208543649,7.65368830966987,30021.4733999157,0.0,1.0
2008-01-16,25.37,25.39,25.2,25.38,3300,7.69006227391385,7.69612460128784,7.63853249123488,7.69309343760085,10886.9079362332,0.0,1.0
2008-01-17,25.0,25.4,24.97,25.37,55200,7.57790921749492,7.69915576497484,7.56881572643393,7.69006227391385,182108.278206082,0.0,1.0
2008-01-18,25.1,25.35,24.97,25.35,25600,7.6082208543649,7.68399994653985,7.56881572643393,7.68399994653985,84456.0130810816,0.0,1.0
2008-01-22,25.2,25.35,25.0,25.0,12400,7.63853249123488,7.68399994653985,7.57790921749492,7.57790921749492,40908.3813361489,0.0,1.0
2008-01-23,25.09,25.25,25.09,25.2499,10500,7.6051896906779,7.65368830966987,7.6051896906779,7.653657998033,34640.1616152874,0.0,1.0
2008-01-24,25.172,25.2999,25.07,25.07,5100,7.63004523291129,7.66881381646799,7.59912736330391,7.59912736330391,16825.2213559967,0.0,1.0
2008-01-25,25.4,25.4,25.22,25.27,12000,7.69915576497484,7.69915576497484,7.64459481860888,7.65975063704387,39588.756131757,0.0,1.0
2008-01-28,25.2701,25.42,25.25,25.4,13700,7.65978094868074,7.70521809234884,7.65368830966987,7.69915576497484,45197.1632504226,0.0,1.0
2008-01-29,25.3,25.4,25.2301,25.3,9800,7.66884412810486,7.69915576497484,7.64765629393275,7.66884412810486,32330.8175076016,0.0,1.0
2008-01-30,25.35,25.5,25.24,25.4,17600,7.68399994653985,7.72946740184482,7.65065714598287,7.69915576497484,58063.5089932436,0.0,1.0
2008-01-31,25.48,25.5,25.26,25.35,8900,7.72340507447083,7.72946740184482,7.65671947335687,7.68399994653985,29361.6607977198,0.0,1.0
2008-02-01,25.45,25.48,25.4,25.48,2300,7.71431158340983,7.72340507447083,7.69915576497484,7.72340507447083,7587.84492525343,0.0,1.0
2008-02-04,25.72,25.72,25.4999,25.5,12200,7.79615300295878,7.79615300295878,7.72943709020795,7.72946740184482,40248.5687339529,0.0,1.0
2008-02-05,25.68,25.74,25.61,25.72,6100,7.78402834821078,7.80221533033277,7.7628102024018,7.79615300295878,20124.2843669765,0.0,1.0
2008-02-06,25.6,25.69,25.4101,25.5,10800,7.7597790387148,7.78705951189778,7.70221724029871,7.72946740184482,35629.8805185813,0.0,1.0
2008-02-07,25.68,25.68,25.548,25.6,13600,7.78402834821078,7.78402834821078,7.74401698754241,7.7597790387148,44867.2569493246,0.0,1.0
2008-02-08,25.6,25.7,25.56,25.6,8300,7.7597790387148,7.79009067558478,7.74765438396681,7.7597790387148,27382.2229911319,0.0,1.0
2008-02-11,25.654,25.7,25.568,25.7,11200,7.77614732262459,7.79009067558478,7.75007931491641,7.79009067558478,36949.5057229732,0.0,1.0
2008-02-12,25.7,25.74,25.5,25.5,7700,7.79009067558478,7.80221533033277,7.72946740184482,7.72946740184482,25402.7851845441,0.0,1.0
2008-02-13,25.703,25.75,25.666,25.75,4700,7.79100002469088,7.80524649401977,7.77978471904899,7.80524649401977,15505.5961516048,0.0,1.0
2008-02-14,25.71,25.714,25.65,25.6501,20000,7.79312183927178,7.79433430474658,7.77493485714979,7.77496516878666,65981.260219595,0.0,1.0
2008-02-15,25.79,25.79,25.65,25.7,10600,7.81737114876776,7.81737114876776,7.77493485714979,7.79009067558478,34970.0679163854,0.0,1.0
2008-02-19,25.78,25.85,25.7,25.7,7400,7.81433998508076,7.83555813088975,7.79009067558478,7.79009067558478,24413.0662812502,0.0,1.0
2008-02-20,25.75,25.87,25.74,25.7401,5700,7.80524649401977,7.84162045826375,7.80221533033277,7.80224564196964,18804.6591625846,0.0,1.0
2008-02-21,25.7,25.75,25.7,25.75,3900,7.79009067558478,7.80524649401977,7.79009067558478,7.80524649401977,12866.345742821,0.0,1.0
2008-02-22,25.8399,25.8399,25.61,25.61,12000,7.83249665556588,7.83249665556588,7.7628102024018,7.7628102024018,39588.756131757,0.0,1.0
2008-02-25,25.86,25.86,25.65,25.86,7100,7.83858929457675,7.83858929457675,7.77493485714979,7.83858929457675,23423.3473779562,0.0,1.0
2008-02-26,25.805,25.86,25.75,25.75,7900,7.82191789429826,7.83858929457675,7.80524649401977,7.80524649401977,26062.59778674,0.0,1.0
2008-02-27,25.758,25.85,25.75,25.85,11600,7.80767142496937,7.83555813088975,7.80524649401977,7.83555813088975,38269.1309273651,0.0,1.0
2008-02-28,25.6716,25.85,25.63,25.85,9500,7.78148217071371,7.83555813088975,7.76887252977579,7.83555813088975,31341.0986043076,0.0,1.0
2008-02-29,25.843,25.86,25.62,25.788,32500,7.83343631630885,7.83858929457675,7.7658413660888,7.81676491603036,107219.547856842,0.0,1.0
2008-03-03,25.62,25.7401,25.36,25.7401,25100,7.7658413660888,7.80224564196964,7.68703111022685,7.80224564196964,82806.4815755917,0.0,1.0
2008-03-04,25.59,25.6,25.4201,25.6,14000,7.7567478750278,7.7597790387148,7.70524840398571,7.7597790387148,46186.8821537165,0.0,1.0
2008-03-05,25.6,25.7999,25.41,25.41,17900,7.7597790387148,7.82037200081789,7.70218692866184,7.70218692866184,59053.2278965375,0.0,1.0
2008-03-06,25.41,25.59,25.41,25.41,16200,7.70218692866184,7.7567478750278,7.70218692866184,7.70218692866184,53444.8207778719,0.0,1.0
2008-03-07,25.4699,25.4899,25.36,25.4101,21200,7.72034359914696,7.72640592652095,7.68703111022685,7.70221724029871,69940.1358327707,0.0,1.0
2008-03-10,25.27,25.5,25.25,25.5,39800,7.65975063704387,7.72946740184482,7.65368830966987,7.72946740184482,131302.707836994,0.0,1.0
2008-03-11,25.3999,25.43,25.25,25.26,24700,7.69912545333797,7.70824925603584,7.65368830966987,7.65671947335687,81486.8563711998,0.0,1.0
2008-03-12,25.3,25.4399,25.05,25.39,40500,7.66884412810486,7.71125010808596,7.59306503592991,7.69612460128784,133612.05194468,0.0,1.0
2008-03-13,25.03,25.25,24.99,25.25,51500,7.73856089290581,7.80657860750587,7.7261940357058,7.80657860750587,166574.25299602,0.5,1.0
2008-03-14,25.19,25.25,25.02,25.1,19300,7.78802832170585,7.80657860750587,7.73546917860581,7.76020289300583,62424.9142295765,0.0,1.0
2008-03-17,25.15,25.15,24.86,25.1,38800,7.77566146450584,7.77566146450584,7.68600174980577,7.76020289300583,125496.71876205,0.0,1.0
2008-03-18,25.09,25.15,24.25,24.5,34200,7.75711117870583,7.77566146450584,7.49740717750563,7.57470003500569,110618.241795415,0.0,1.0
2008-03-19,25.1,25.1,25.0,25.0,10800,7.76020289300583,7.76020289300583,7.72928575000581,7.72928575000581,34932.0763564469,0.0,1.0
2008-03-20,25.01,25.08,25.01,25.05,18300,7.73237746430581,7.75401946440583,7.73237746430581,7.74474432150582,59190.4627150906,0.0,1.0
2008-03-24,25.0101,25.0937,24.93,25.04,23200,7.73240838144881,7.75825511299683,7.70764374990579,7.74165260720582,75039.2751360712,0.0,1.0
2008-03-25,25.05,25.1,25.01,25.07,15500,7.74474432150582,7.76020289300583,7.73237746430581,7.75092775010582,50133.9984745303,0.0,1.0
2008-03-26,25.02,25.089,24.96,25.036,22800,7.73546917860581,7.75680200727583,7.7169188928058,7.74041592148582,73745.4945302769,0.0,1.0
2008-03-27,25.0,25.1,24.96,25.08,28200,7.72928575000581,7.76020289300583,7.7169188928058,7.75401946440583,91211.5327085003,0.0,1.0
2008-03-28,25.2,25.2,25.0,25.0,21900,7.79112003600585,7.79112003600585,7.72928575000581,7.72928575000581,70834.4881672396,0.0,1.0
2008-03-31,25.15,25.2,25.0,25.2,25900,7.77566146450584,7.79112003600585,7.72928575000581,7.79112003600585,83772.2942251829,0.0,1.0
2008-04-01,25.1399,25.2,24.96,25.2,20500,7.77253883306284,7.79112003600585,7.7169188928058,7.79112003600585,66306.2560469594,0.0,1.0
2008-04-02,25.2,25.2,25.05,25.06,22600,7.79112003600585,7.79112003600585,7.74474432150582,7.74783603580582,73098.6042273797,0.0,1.0
2008-04-03,25.1799,25.2,25.06,25.07,10500,7.78490569026285,7.79112003600585,7.74783603580582,7.75092775010582,33961.7409021012,0.0,1.0
2008-04-04,25.15,25.2,25.0701,25.0701,7000,7.77566146450584,7.79112003600585,7.75095866724882,7.75095866724882,22641.1606014008,0.0,1.0
2008-04-07,25.15,25.2,25.11,25.2,15200,7.77566146450584,7.79112003600585,7.76329460730583,7.79112003600585,49163.6630201846,0.0,1.0
2008-04-08,25.1,25.142,25.01,25.12,61700,7.76020289300583,7.77318809306584,7.73237746430581,7.76638632160584,199565.658443776,0.0,1.0
2008-04-09,25.1,25.25,25.028,25.18,45700,7.76020289300583,7.80657860750587,7.73794255004581,7.78493660740585,147814.434212002,0.0,1.0
2008-04-10,25.14,25.16,25.05,25.07,15300,7.77256975020584,7.77875317880584,7.74474432150582,7.75092775010582,49487.1081716331,0.0,1.0
2008-04-11,25.25,25.25,25.17,25.25,12800,7.80657860750587,7.80657860750587,7.78184489310585,7.80657860750587,41400.9793854186,0.0,1.0
2008-04-14,25.3,25.3,25.15,25.15,12700,7.82203717900588,7.82203717900588,7.77566146450584,7.77566146450584,41077.53423397,0.0,1.0
2008-04-15,25.21,25.3,25.2,25.3,15600,7.79421175030586,7.82203717900588,7.79112003600585,7.82203717900588,50457.4436259789,0.0,1.0
2008-04-16,25.3,25.3,25.15,25.29,19700,7.82203717900588,7.82203717900588,7.77566146450584,7.81894546470587,63718.6948353708,0.0,1.0
2008-04-17,25.2,25.5,25.15,25.3,23400,7.79112003600585,7.88387146500592,7.77566146450584,7.82203717900588,75686.1654389684,0.0,1.0
2008-04-18,25.24,25.3,25.15,25.15,19100,7.80348689320586,7.82203717900588,7.77566146450584,7.77566146450584,61778.0239266793,0.0,1.0
2008-04-21,25.28,25.4,25.23,25.4,5800,7.81585375040587,7.8529543220059,7.80039517890586,7.8529543220059,18759.8187840178,0.0,1.0
2008-04-22,25.49,25.49,25.2,25.2,24200,7.88077975070592,7.88077975070592,7.79112003600585,7.79112003600585,78273.726650557,0.0,1.0
2008-04-23,25.432,25.48,25.3,25.47,7900,7.86284780776591,7.87768803640592,7.82203717900588,7.87459632210592,25552.166964438,0.0,1.0
2008-04-24,25.462,25.5,25.31,25.31,21400,7.87212295066591,7.88387146500592,7.82512889330588,7.82512889330588,69217.2624099967,0.0,1.0
2008-04-25,25.34,25.5,25.27,25.5,15600,7.83440403620589,7.88387146500592,7.81276203610587,7.88387146500592,50457.4436259789,0.0,1.0
2008-04-28,25.496,25.5,25.32,25.48,8700,7.88263477928592,7.88387146500592,7.82822060760588,7.87768803640592,28139.7281760267,0.0,1.0
2008-04-29,25.476,25.5,25.45,25.46,7800,7.87645135068592,7.88387146500592,7.86841289350591,7.87150460780591,25228.7218129894,0.0,1.0
2008-04-30,25.469,25.5,25.23,25.5,26000,7.87428715067592,7.88387146500592,7.80039517890586,7.88387146500592,84095.7393766314,0.0,1.0
2008-05-01,25.54,25.54,25.47,25.47,6000,7.89623832220593,7.89623832220593,7.87459632210592,7.87459632210592,19406.709086915,0.0,1.0
2008-05-02,25.5,25.54,25.409,25.54,6900,7.88387146500592,7.89623832220593,7.8557368648759,7.89623832220593,22317.7154499522,0.0,1.0
2008-05-05,25.31,25.5,25.31,25.5,10600,7.82512889330588,7.88387146500592,7.82512889330588,7.88387146500592,34285.1860535498,0.0,1.0
2008-05-06,25.35,25.65,25.31,25.49,9500,7.83749575050589,7.93024717950596,7.82512889330588,7.88077975070592,30727.2893876153,0.0,1.0
2008-05-07,25.5,25.5,25.35,25.5,5900,7.88387146500592,7.88387146500592,7.83749575050589,7.88387146500592,19083.2639354664,0.0,1.0
2008-05-08,25.55,25.55,25.3801,25.49,5500,7.89933003650594,7.89933003650594,7.8468018105489,7.88077975070592,17789.483329672,0.0,1.0
2008-05-09,25.55,25.55,25.37,25.54,3500,7.89933003650594,7.89933003650594,7.84367917910589,7.89623832220593,11320.5803007004,0.0,1.0
2008-05-12,25.6,25.69,25.55,25.6,5400,7.91478860800595,7.94261403670597,7.89933003650594,7.91478860800595,17466.0381782235,0.0,1.0
2008-05-13,25.67,25.7,25.51,25.7,10800,7.93643060810596,7.94570575100597,7.88696317930593,7.94570575100597,34932.0763564469,0.0,1.0
2008-05-14,25.65,25.7,25.65,25.65,12100,7.93024717950596,7.94570575100597,7.93024717950596,7.93024717950596,39136.8633252785,0.0,1.0
2008-05-15,25.7,25.7,25.6,25.6,12500,7.94570575100597,7.94570575100597,7.91478860800595,7.91478860800595,40430.6439310728,0.0,1.0
2008-05-16,25.6,25.7,25.6,25.6,6600,7.91478860800595,7.94570575100597,7.91478860800595,7.91478860800595,21347.3799956064,0.0,1.0
2008-05-19,25.65,25.7,25.63,25.7,4500,7.93024717950596,7.94570575100597,7.92406375090595,7.94570575100597,14555.0318151862,0.0,1.0
2008-05-20,25.53,25.7,25.52,25.7,9600,7.89314660790593,7.94570575100597,7.89005489360593,7.94570575100597,31050.7345390639,0.0,1.0
2008-05-21,25.65,25.7,25.53,25.7,4500,7.93024717950596,7.94570575100597,7.89314660790593,7.94570575100597,14555.0318151862,0.0,1.0
2008-05-22,25.5601,25.7,25.56,25.7,16900,7.90245266794894,7.94570575100597,7.90242175080594,7.94570575100597,54662.2305948104,0.0,1.0
2008-05-23,25.6799,25.7,25.52,25.6,13400,7.93949140526297,7.94570575100597,7.89005489360593,7.91478860800595,43341.65029411,0.0,1.0
2008-05-27,25.69,25.69,25.65,25.67,5900,7.94261403670597,7.94261403670597,7.93024717950596,7.93643060810596,19083.2639354664,0.0,1.0
2008-05-28,25.65,25.75,25.6101,25.7,13400,7.93024717950596,7.96116432250598,7.91791123944895,7.94570575100597,43341.6502941101,0.0,1.0
2008-05-29,25.71,25.75,25.55,25.75,10600,7.94879746530597,7.96116432250598,7.89933003650594,7.96116432250598,34285.1860535498,0.0,1.0
2008-05-30,25.73,25.74,25.67,25.74,8000,7.95498089390598,7.95807260820598,7.93643060810596,7.95807260820598,25875.6121158866,0.0,1.0
2008-06-02,25.726,25.74,25.66,25.66,2900,7.95374420818598,7.95807260820598,7.93333889380596,7.93333889380596,9379.90939200889,0.0,1.0
2008-06-03,25.7,25.74,25.66,25.74,6600,7.94570575100597,7.95807260820598,7.93333889380596,7.95807260820598,21347.3799956065,0.0,1.0
2008-06-04,25.7299,25.74,25.66,25.7,8100,7.95494997676298,7.95807260820598,7.93333889380596,7.94570575100597,26199.0572673352,0.0,1.0
2008-06-05,25.74,25.74,25.699,25.74,8400,7.95807260820598,7.95807260820598,7.94539657957597,7.95807260820598,27169.3927216809,0.0,1.0
2008-06-06,25.74,25.75,25.7001,25.75,14100,7.95807260820598,7.96116432250598,7.94573666814897,7.96116432250598,45605.7663542501,0.0,1.0
2008-06-09,25.746,25.76,25.6701,25.73,23200,7.95992763678598,7.96425603680598,7.93646152524896,7.95498089390598,75039.2751360712,0.0,1.0
2008-06-10,25.77,25.77,25.71,25.76,29400,7.96734775110599,7.96734775110599,7.94879746530597,7.96425603680598,95092.8745258832,0.0,1.0
2008-06-11,25.79,25.79,25.7,25.71,10200,7.97353117970599,7.97353117970599,7.94570575100597,7.94879746530597,32991.4054477554,0.0,1.0
2008-06-12,25.36,25.53,25.28,25.53,10400,7.99517317980601,8.04876858361385,7.9699518133082,8.04876858361385,32987.9033347467,0.5,1.0
2008-06-13,25.45,25.65,25.35,25.65,16800,8.02354721711604,8.08660063336057,7.99202050899378,8.08660063336057,53288.1515407447,0.0,1.0
2008-06-16,25.42,25.45,25.37,25.45,10800,8.01408920467937,8.02354721711604,7.99832585061823,8.02354721711604,34256.6688476216,0.0,1.0
2008-06-17,25.36,25.44,25.33,25.44,4700,7.99517317980601,8.02039454630382,7.98571516736933,8.02039454630382,14907.9947762798,0.0,1.0
2008-06-18,25.4299,25.43,25.35,25.36,10900,8.01721034878347,8.01724187549159,7.99202050899378,7.99517317980601,34573.8602258403,0.0,1.0
2008-06-19,25.33,25.45,25.33,25.41,14300,7.98571516736933,8.02354721711604,7.98571516736933,8.01093653386714,45358.3670852767,0.0,1.0
2008-06-20,25.33,25.45,25.33,25.34,11700,7.98571516736933,8.02354721711604,7.98571516736933,7.98886783818156,37111.39125159,0.0,1.0
2008-06-23,25.35,25.44,25.3101,25.43,7400,7.99202050899378,8.02039454630382,7.979441352453,8.01724187549159,23472.1619881852,0.0,1.0
2008-06-24,25.403,25.45,25.33,25.45,10300,8.00872966429858,8.02354721711604,7.98571516736933,8.02354721711604,32670.711956528,0.0,1.0
2008-06-25,25.3,25.45,25.3,25.45,13900,7.97625715493265,8.02354721711604,7.97625715493265,8.02354721711604,44089.6015724018,0.0,1.0
2008-06-26,25.3,25.45,25.29,25.45,11300,7.97625715493265,8.02354721711604,7.97310448412042,8.02354721711604,35842.6257387152,0.0,1.0
2008-06-27,25.41,25.4399,25.3,25.3,5100,8.01093653386714,8.0203630195957,7.97625715493265,7.97625715493265,16176.7602891546,0.0,1.0
2008-06-30,25.35,25.44,25.35,25.44,2700,7.99202050899378,8.02039454630382,7.99202050899378,8.02039454630382,8564.1672119054,0.0,1.0
2008-07-01,25.25,25.4,25.25,25.35,22500,7.96049380087152,8.00778386305491,7.96049380087152,7.99202050899378,71368.0600992116,0.0,1.0
2008-07-02,25.26,25.45,25.2301,25.26,16400,7.96364647168374,8.02354721711604,7.95421998595519,7.96364647168374,52019.3860278698,0.0,1.0
2008-07-03,25.33,25.374,25.24,25.307,21600,7.98571516736933,7.99958691894312,7.95734113005929,7.97846402450121,68513.3376952431,0.0,1.0
2008-07-07,25.4199,25.45,25.27,25.34,24500,8.01405767797124,8.02354721711604,7.96679914249597,7.98886783818156,77711.887663586,0.0,1.0
2008-07-08,25.43,25.45,25.3,25.33,9000,8.01724187549159,8.02354721711604,7.97625715493265,7.98571516736933,28547.2240396847,0.0,1.0
2008-07-09,25.4299,25.4299,25.3,25.42,11400,8.01721034878347,8.01721034878347,7.97625715493265,8.01408920467937,36159.8171169339,0.0,1.0
2008-07-10,25.41,25.464,25.36,25.45,10500,8.01093653386714,8.02796095625316,7.99517317980601,8.02354721711604,33305.0947129654,0.0,1.0
2008-07-11,25.566,25.63,25.4,25.45,9200,8.06011819853787,8.08029529173612,8.00778386305491,8.02354721711604,29181.6067961221,0.0,1.0
2008-07-14,25.51,25.65,25.51,25.58,18100,8.0424632419894,8.08660063336057,8.0424632419894,8.06453193767499,57411.639457588,0.0,1.0
2008-07-15,25.61,25.68,25.52,25.68,15700,8.07398995011167,8.09605864579725,8.04561591280163,8.09605864579725,49799.0463803387,0.0,1.0
2008-07-16,25.38,25.84,25.38,25.77,35700,8.00147852143046,8.14650137879287,8.00147852143046,8.12443268310729,113237.322024082,0.0,1.0
2008-07-17,25.37,25.5,25.36,25.5,21500,7.99832585061823,8.03931057117718,7.99517317980601,8.03931057117718,68196.1463170245,0.0,1.0
2008-07-18,25.466,25.4999,25.36,25.36,10000,8.02859149041561,8.03927904446905,7.99517317980601,7.99517317980601,31719.1378218718,0.0,1.0
2008-07-21,25.46,25.5,25.41,25.48,7900,8.02669988792827,8.03931057117718,8.01093653386714,8.03300522955272,25058.1188792788,0.0,1.0
2008-07-22,25.5,25.5,25.45,25.5,16000,8.03931057117718,8.03931057117718,8.02354721711604,8.03931057117718,50750.6205149949,0.0,1.0
2008-07-23,25.547,25.58,25.51,25.52,10300,8.05412812399464,8.06453193767499,8.0424632419894,8.04561591280163,32670.711956528,0.0,1.0
2008-07-24,25.45,25.74,25.38,25.6,14800,8.02354721711604,8.11497467067061,8.00147852143046,8.07083727929944,46944.3239763703,0.0,1.0
2008-07-25,25.74,25.74,25.56,25.56,8000,8.11497467067061,8.11497467067061,8.05822659605053,8.05822659605053,25375.3102574975,0.0,1.0
2008-07-28,25.5,25.79,25.496,25.75,12400,8.03931057117718,8.13073802473174,8.03804950285229,8.11812734148283,39331.730899121,0.0,1.0
2008-07-29,25.4701,25.5,25.36,25.45,9700,8.02988408544862,8.03931057117718,7.99517317980601,8.02354721711604,30767.5636872157,0.0,1.0
2008-07-30,25.52,25.6,25.42,25.47,3900,8.04561591280163,8.07083727929944,8.01408920467937,8.0298525587405,12370.46375053,0.0,1.0
2008-07-31,25.52,25.75,25.52,25.52,6500,8.04561591280163,8.11812734148283,8.04561591280163,8.04561591280163,20617.4395842167,0.0,1.0
2008-08-01,25.76,25.76,25.556,25.74,3400,8.12128001229506,8.12128001229506,8.05696552772564,8.11497467067061,10784.5068594364,0.0,1.0
2008-08-04,25.6,25.79,25.6,25.77,1900,8.07083727929944,8.13073802473174,8.07083727929944,8.12443268310729,6026.63618615565,0.0,1.0
2008-08-05,25.76,25.8,25.5,25.74,10000,8.12128001229506,8.13389069554397,8.03931057117718,8.11497467067061,31719.1378218718,0.0,1.0
2008-08-06,25.68,25.68,25.56,25.56,1700,8.09605864579725,8.09605864579725,8.05822659605053,8.05822659605053,5392.25342971821,0.0,1.0
2008-08-07,25.528,25.8,25.5,25.75,5900,8.04813804945141,8.13389069554397,8.03931057117718,8.11812734148283,18714.2913149044,0.0,1.0
2008-08-08,25.7,25.8,25.5,25.5,3500,8.1023639874217,8.13389069554397,8.03931057117718,8.03931057117718,11101.6982376551,0.0,1.0
2008-08-11,25.65,25.8,25.6499,25.8,11000,8.08660063336057,8.13389069554397,8.08656910665245,8.13389069554397,34891.051604059,0.0,1.0
2008-08-12,25.7399,25.75,25.45,25.55,16800,8.11494314396249,8.11812734148283,8.02354721711604,8.05507392523831,53288.1515407446,0.0,1.0
2008-08-13,25.55,25.7799,25.5,25.7799,6500,8.05507392523831,8.12755382721139,8.03931057117718,8.12755382721139,20617.4395842167,0.0,1.0
2008-08-14,25.5,25.72,25.5,25.55,15100,8.03931057117718,8.10866932904616,8.03931057117718,8.05507392523831,47895.8981110264,0.0,1.0
2008-08-15,25.55,25.7499,25.5,25.5,2400,8.05507392523831,8.11809581477471,8.03931057117718,8.03931057117718,7612.59307724924,0.0,1.0
2008-08-18,25.41,25.69,25.41,25.67,24100,8.01093653386714,8.09921131660948,8.01093653386714,8.09290597498502,76443.1221507111,0.0,1.0
2008-08-19,25.56,25.6499,25.4,25.5,4700,8.05822659605053,8.08656910665245,8.00778386305491,8.03931057117718,14907.9947762798,0.0,1.0
2008-08-20,25.6,25.6,25.55,25.55,4200,8.07083727929944,8.07083727929944,8.05507392523831,8.05507392523831,13322.0378851862,0.0,1.0
2008-08-21,25.65,25.7,25.55,25.6,14700,8.08660063336057,8.1023639874217,8.05507392523831,8.07083727929944,46627.1325981516,0.0,1.0
2008-08-22,25.7,25.7,25.55,25.55,7400,8.1023639874217,8.1023639874217,8.05507392523831,8.05507392523831,23472.1619881852,0.0,1.0
2008-08-25,25.6399,25.652,25.63,25.652,1800,8.08341643584022,8.08723116752302,8.08029529173612,8.08723116752302,5709.44480793693,0.0,1.0
2008-08-26,25.7,25.7,25.57,25.57,7700,8.1023639874217,8.1023639874217,8.06137926686276,8.06137926686276,24423.7361228413,0.0,1.0
2008-08-27,25.6,25.7,25.57,25.6,7600,8.07083727929944,8.1023639874217,8.06137926686276,8.07083727929944,24106.5447446226,0.0,1.0
2008-08-28,25.65,25.65,25.55,25.55,10900,8.08660063336057,8.08660063336057,8.05507392523831,8.05507392523831,34573.8602258403,0.0,1.0
2008-08-29,25.65,25.65,25.6491,25.65,5500,8.08660063336057,8.08660063336057,8.08631689298747,8.08660063336057,17445.5258020295,0.0,1.0
2008-09-02,25.69,25.7,25.648,25.65,16900,8.09921131660948,8.1023639874217,8.08597009919813,8.08660063336057,53605.3429189634,0.0,1.0
2008-09-03,25.66,25.7,25.65,25.66,18700,8.0897533041728,8.1023639874217,8.08660063336057,8.0897533041728,59314.7877269003,0.0,1.0
2008-09-04,25.69,25.8,25.65,25.66,18800,8.09921131660948,8.13389069554397,8.08660063336057,8.0897533041728,59631.979105119,0.0,1.0
2008-09-05,25.8,25.83,25.68,25.7999,11600,8.13389069554397,8.14334870798064,8.09605864579725,8.13385916883584,36794.1998733713,0.0,1.0
2008-09-08,25.75,25.84,25.65,25.8279,10800,8.11812734148283,8.14650137879287,8.08660063336057,8.14268664711008,34256.6688476216,0.0,1.0
2008-09-09,25.79,25.83,25.79,25.83,8500,8.13073802473174,8.14334870798064,8.13073802473174,8.14334870798064,26961.2671485911,0.0,1.0
2008-09-10,25.84,25.84,25.8,25.83,11900,8.14650137879287,8.14650137879287,8.13389069554397,8.14334870798064,37745.7740080275,0.0,1.0
2008-09-11,25.84,25.99,25.8,25.84,30500,8.14650137879287,8.19379144097627,8.13389069554397,8.14650137879287,96743.3703567091,0.0,1.0
2008-09-12,25.5,25.69,25.42,25.56,25600,8.19694411178849,8.25801938164104,8.17122820869269,8.21623103911035,79639.4352696844,0.5,1.0
2008-09-15,25.71,25.79,25.5,25.5,13800,8.26444835741499,8.29016426051079,8.19694411178849,8.19694411178849,42930.6330750642,0.0,1.0
2008-09-16,25.6899,25.73,25.0,25.73,18700,8.25798723676217,8.27087733318894,8.0362197174397,8.27087733318894,58174.1187321522,0.0,1.0
2008-09-17,25.67,25.72,25.45,25.5117,21700,8.25159040586708,8.26766284530196,8.18087167235361,8.20070506261626,67506.8650528184,0.0,1.0
2008-09-18,25.4,25.72,25.25,25.72,33000,8.16479923291873,8.26766284530196,8.1165819146141,8.26766284530196,102660.209527328,0.0,1.0
2008-09-19,25.28,25.65,25.2,25.65,26600,8.12622537827503,8.24516143009313,8.10050947517922,8.24516143009313,82750.3507099063,0.0,1.0
2008-09-22,25.487,25.65,25.25,25.27,18900,8.19276527753542,8.24516143009313,8.1165819146141,8.12301089038805,58796.3018201967,0.0,1.0
2008-09-23,25.46,25.65,25.36,25.36,6600,8.18408616024059,8.24516143009313,8.15194128137083,8.15194128137083,20532.0419054655,0.0,1.0
2008-09-24,25.55,25.707,25.45,25.5499,11800,8.21301655122337,8.2634840110489,8.18087167235361,8.2129844063445,36708.8021946201,0.0,1.0
2008-09-25,25.4401,25.6801,25.44,25.46,7600,8.17768932934551,8.25483703863293,8.17765718446664,8.18408616024059,23642.9573456875,0.0,1.0
2008-09-26,25.53,25.55,25.45,25.45,14000,8.20658757544942,8.21301655122337,8.18087167235361,8.18087167235361,43552.8161631086,0.0,1.0
2008-09-29,25.25,25.5,25.25,25.45,15800,8.1165819146141,8.19694411178849,8.1165819146141,8.18087167235361,49152.4639555083,0.0,1.0
2008-09-30,25.15,25.3699,25.15,25.36,15500,8.08443703574434,8.15512362437894,8.08443703574434,8.15194128137083,48219.1893234417,0.0,1.0
2008-10-01,25.59,25.6,25.2,25.2,16400,8.22587450277128,8.22908899065825,8.10050947517922,8.10050947517922,51019.0132196415,0.0,1.0
2008-10-02,25.5,25.5,25.45,25.5,10800,8.19694411178849,8.19694411178849,8.18087167235361,8.19694411178849,33597.8867543981,0.0,1.0
2008-10-03,25.4,25.5,25.4,25.4,5700,8.16479923291873,8.19694411178849,8.16479923291873,8.16479923291873,17732.2180092657,0.0,1.0
2008-10-06,25.15,25.48,25.01,25.48,49100,8.08443703574434,8.19051513601454,8.03943420532668,8.19051513601454,152745.948114902,0.0,1.0
2008-10-07,25.05,25.43,25.0,25.15,27000,8.05229215687458,8.17444269657966,8.0362197174397,8.08443703574434,83994.7168859952,0.0,1.0
2008-10-08,24.8,25.2,24.75,25.2,32000,7.97192995970018,8.10050947517922,7.9558575202653,8.10050947517922,99549.2940871055,0.0,1.0
2008-10-09,24.759,25.0,24.7,25.0,19500,7.95875055936358,8.0362197174397,7.93978508083042,8.0362197174397,60662.8510843299,0.0,1.0
2008-10-10,24.6499,25.0,24.5,24.7,34900,7.92368049651667,8.0362197174397,7.87549532309091,7.93978508083042,108570.948863749,0.0,1.0
2008-10-13,24.7,25.15,24.5,24.78,27400,7.93978508083042,8.08443703574434,7.87549532309091,7.96550098392623,85239.0830620841,0.0,1.0
2008-10-14,24.9,25.2,24.51,25.2,11100,8.00407483856994,8.10050947517922,7.87870981097788,8.10050947517922,34531.1613864647,0.0,1.0
2008-10-15,24.75,25.0,24.7499,24.93,12700,7.9558575202653,8.0362197174397,7.95582537538643,8.01371830223087,39508.62609082,0.0,1.0
2008-10-16,24.957,25.1099,24.6,24.99,13800,8.0223974195257,8.07154693931756,7.90764020196066,8.03300522955272,42930.6330750642,0.0,1.0
2008-10-17,24.9,24.95,24.7601,24.94,10700,8.00407483856994,8.02014727800482,7.95910415303115,8.01693279011784,33286.7952103759,0.0,1.0
2008-10-20,24.9888,24.99,24.8601,24.9,4400,8.03261949100629,8.03300522955272,7.99124903190091,8.00407483856994,13688.027936977,0.0,1.0
2008-10-21,24.89,25.0,24.88,24.88,11000,8.00086035068296,8.0362197174397,7.99764586279599,7.99764586279599,34220.0698424425,0.0,1.0
2008-10-22,24.964,24.98,24.89,24.89,13300,8.02464756104659,8.02979074166575,8.00086035068296,8.00086035068296,41375.1753549532,0.0,1.0
2008-10-23,24.866,24.9,24.75,24.85,15600,7.99314557975422,8.00407483856994,7.9558575202653,7.98800239913506,48530.2808674639,0.0,1.0
2008-10-24,24.53,24.79,24.51,24.62,23400,7.88513878675183,7.96871547181321,7.87870981097788,7.91406917773462,72795.4213011959,0.0,1.0
2008-10-27,24.5,25.0,24.5,25.0,12000,7.87549532309091,8.0362197174397,7.87549532309091,8.0362197174397,37330.9852826645,0.0,1.0
2008-10-28,24.762,24.83,24.65,24.83,4500,7.95971490572967,7.98157342336111,7.92371264139554,7.98157342336111,13999.1194809992,0.0,1.0
2008-10-29,24.75,24.8899,24.6652,24.699,7500,7.9558575202653,8.0008282058041,7.92859866298375,7.93946363204173,23331.8658016653,0.0,1.0
2008-10-30,24.69,24.99,24.69,24.87,9900,7.93657059294345,8.03300522955272,7.93657059294345,7.99443137490901,30798.0628581982,0.0,1.0
2008-10-31,24.76,24.97,24.76,24.97,8400,7.95907200815228,8.02657625377877,7.95907200815228,8.02657625377877,26131.6896978652,0.0,1.0
2008-11-03,25.0,25.15,25.0,25.0,9600,8.0362197174397,8.08443703574434,8.0362197174397,8.0362197174397,29864.7882261316,0.0,1.0
2008-11-04,24.9301,25.15,24.8644,25.15,2700,8.01375044710974,8.08443703574434,7.99263126169231,8.08443703574434,8399.47168859952,0.0,1.0
2008-11-05,24.91,25.1,24.91,24.91,5700,8.00728932645692,8.06836459630946,8.00728932645692,8.00728932645692,17732.2180092656,0.0,1.0
2008-11-06,24.933,25.05,24.91,24.95,8800,8.01468264859696,8.05229215687458,8.00728932645692,8.02014727800482,27376.055873954,0.0,1.0
2008-11-07,24.82,25.011,24.82,25.011,7900,7.97835893547413,8.03975565411537,7.97835893547413,8.03975565411537,24576.2319777542,0.0,1.0
2008-11-10,25.0,25.05,24.99,25.02,3600,8.0362197174397,8.05229215687458,8.03300522955272,8.04264869321365,11199.2955847994,0.0,1.0
2008-11-11,24.75,25.03,24.66,25.01,9900,7.9558575202653,8.04586318110063,7.92692712928252,8.03943420532668,30798.0628581983,0.0,1.0
2008-11-12,24.915,25.05,24.81,25.0,5600,8.0088965704004,8.05229215687458,7.97514444758716,8.0362197174397,17421.1264652435,0.0,1.0
2008-11-13,24.8,25.02,24.76,25.02,9900,7.97192995970018,8.04264869321365,7.95907200815228,8.04264869321365,30798.0628581983,0.0,1.0
2008-11-14,24.9499,24.9899,24.8,24.98,5600,8.02011513312595,8.03297308467385,7.97192995970018,8.02979074166575,17421.1264652435,0.0,1.0
2008-11-17,24.95,24.98,24.75,24.98,6200,8.02014727800482,8.02979074166575,7.9558575202653,8.02979074166575,19287.6757293767,0.0,1.0
2008-11-18,24.9,24.95,24.8,24.8,9200,8.00407483856994,8.02014727800482,7.97192995970018,7.97192995970018,28620.4220500428,0.0,1.0
2008-11-19,24.91,24.95,24.9,24.9,6400,8.00728932645692,8.02014727800482,8.00407483856994,8.00407483856994,19909.8588174211,0.0,1.0
2008-11-20,24.98,25.05,24.92,24.9799,19000,8.02979074166575,8.05229215687458,8.01050381434389,8.02975859678688,59107.3933642188,0.0,1.0
2008-11-21,24.94,25.05,24.91,25.0,14900,8.01693279011784,8.05229215687458,8.00728932645692,8.0362197174397,46352.6400593085,0.0,1.0
2008-11-24,25.23,25.37,25.05,25.15,15300,8.11015293884014,8.15515576925781,8.05229215687458,8.08443703574434,47597.0062353973,0.0,1.0
2008-11-25,25.3,25.3399,25.2,25.3399,4900,8.13265435404898,8.14548016071801,8.10050947517922,8.14548016071801,15243.485657088,0.0,1.0
2008-11-26,25.11,25.37,25.1,25.3399,6800,8.07157908419643,8.15515576925781,8.06836459630946,8.14548016071801,21154.2249935099,0.0,1.0
2008-11-28,25.3599,25.3599,25.352,25.352,600,8.15190913649196,8.15190913649196,8.14936969106125,8.14936969106125,1866.54926413323,0.0,1.0
2008-12-01,25.21,25.36,25.2,25.3,2000,8.10372396306619,8.15194128137083,8.10050947517922,8.13265435404898,6221.83088044409,0.0,1.0
2008-12-02,25.25,25.4,25.21,25.4,11800,8.1165819146141,8.16479923291873,8.10372396306619,8.16479923291873,36708.8021946201,0.0,1.0
2008-12-03,25.35,25.35,25.16,25.3,24800,8.14872679348386,8.14872679348386,8.08765152363131,8.13265435404898,77150.7029175067,0.0,1.0
2008-12-04,25.25,25.35,25.2355,25.35,5000,8.1165819146141,8.14872679348386,8.11192090717798,8.14872679348386,15554.5772011102,0.0,1.0
2008-12-05,25.39,25.4,25.2201,25.2201,13200,8.16158474503176,8.16479923291873,8.10697059583204,8.10697059583204,41064.083810931,0.0,1.0
2008-12-08,25.2489,25.39,25.1,25.15,15000,8.11622832094653,8.16158474503176,8.06836459630946,8.08443703574434,46663.7316033307,0.0,1.0
2008-12-09,25.39,25.4,25.244,25.35,4000,8.16158474503176,8.16479923291873,8.11465322188191,8.14872679348386,12443.6617608882,0.0,1.0
2008-12-10,25.49,25.49,25.2001,25.3,15600,8.19372962390152,8.19372962390152,8.10054162005809,8.13265435404898,48530.2808674639,0.0,1.0
2008-12-11,25.53,25.53,25.4,25.49,7200,8.20658757544942,8.20658757544942,8.16479923291873,8.19372962390152,22398.5911695987,0.0,1.0
2008-12-12,25.23,25.35,24.76,25.2,16700,8.27087733318894,8.31021563203883,8.11680232936021,8.26104275847647,50942.721434069,0.5,1.0
2008-12-15,25.1299,25.2,25.05,25.1,6900,8.23806263556499,8.26104275847647,8.21186988491411,8.22826084276823,21048.1902931184,0.0,1.0
2008-12-16,25.12,25.13,25.04,25.13,4100,8.23481722590987,8.2380954174807,8.20859169334328,8.2380954174807,12506.8956814182,0.0,1.0
2008-12-17,25.13,25.2,25.0,25.2,10700,8.2380954174807,8.26104275847647,8.19547892705999,8.26104275847647,32639.94726614,0.0,1.0
2008-12-18,25.019,25.15,25.01,25.14,6700,8.20170749104455,8.24465180062234,8.19875711863081,8.24137360905152,20438.0978208541,0.0,1.0
2008-12-19,25.1,25.15,25.098,25.11,15400,8.22826084276823,8.24465180062234,8.22760520445406,8.23153903433905,46977.1203643511,0.0,1.0
2008-12-22,25.12,25.15,25.05,25.11,7100,8.23481722590987,8.24465180062234,8.21186988491411,8.23153903433905,21658.2827653827,0.0,1.0
2008-12-23,25.08,25.1399,25.0,25.0601,15700,8.22170445962658,8.24134082713581,8.19547892705999,8.21518085840064,47892.2590727475,0.0,1.0
2008-12-24,25.1847,25.2,25.0,25.08,7700,8.25602712537311,8.26104275847647,8.19547892705999,8.22170445962658,23488.5601821755,0.0,1.0
2008-12-26,25.13,25.13,25.0201,25.07,8100,8.2380954174807,8.2380954174807,8.20206809211734,8.21842626805575,24708.7451267041,0.0,1.0
2008-12-29,25.1,25.1,25.01,25.01,8600,8.22826084276823,8.22826084276823,8.19875711863081,8.19875711863081,26233.9763073649,0.0,1.0
2008-12-30,25.05,25.15,25.02,25.02,18200,8.21186988491411,8.24465180062234,8.20203531020163,8.20203531020163,55518.4149760513,0.0,1.0
2008-12-31,25.24,25.24,25.01,25.01,7100,8.27415552475976,8.27415552475976,8.19875711863081,8.19875711863081,21658.2827653827,0.0,1.0
2009-01-02,25.352,25.55,25.13,25.13,31100,8.31087127035299,8.37577946345531,8.2380954174807,8.2380954174807,94869.3794370987,0.0,1.0
2009-01-05,25.5,25.5,25.35,25.4,26100,8.35938850560118,8.35938850560118,8.31021563203883,8.32660658989295,79617.0676304912,0.0,1.0
2009-01-06,25.65,25.66,25.45,25.55,14800,8.40856137916355,8.41183957073437,8.34299754774707,8.37577946345531,45146.8429475582,0.0,1.0
2009-01-07,25.48,25.75,25.45,25.45,8300,8.35283212245954,8.44134329487179,8.34299754774707,8.34299754774707,25318.8375989684,0.0,1.0
2009-01-08,25.8,25.85,25.5701,25.68,7600,8.45773425272591,8.47412521058003,8.38236862851266,8.41839595387602,23183.5139460434,0.0,1.0
2009-01-09,25.7501,25.8,25.7501,25.8,5700,8.44137607678749,8.45773425272591,8.44137607678749,8.45773425272591,17387.6354595326,0.0,1.0
2009-01-12,25.8,25.85,25.7,25.7,14000,8.45773425272591,8.47412521058003,8.42495233701766,8.42495233701766,42706.473058501,0.0,1.0
2009-01-13,25.77,25.85,25.72,25.8,7800,8.44789967801343,8.47412521058003,8.43150872015931,8.45773425272591,23793.6064183077,0.0,1.0
2009-01-14,25.6,25.85,25.5,25.5,13400,8.39217042130943,8.47412521058003,8.35938850560118,8.35938850560118,40876.1956417081,0.0,1.0
2009-01-15,25.58,25.85,25.55,25.8,5100,8.38561403816778,8.47412521058003,8.37577946345531,8.45773425272591,15557.3580427396,0.0,1.0
2009-01-16,25.8,25.8,25.55,25.79,3100,8.45773425272591,8.45773425272591,8.37577946345531,8.45445606115508,9456.43332009665,0.0,1.0
2009-01-20,25.942,25.95,25.79,25.79,8200,8.50428457303161,8.50690712628827,8.45445606115508,8.45445606115508,25013.7913628363,0.0,1.0
2009-01-21,26.0,26.0,25.72,25.72,11600,8.52329808414239,8.52329808414239,8.43150872015931,8.43150872015931,35385.3633913294,0.0,1.0
2009-01-22,25.99,25.99,25.75,25.86,6800,8.52001989257156,8.52001989257156,8.44134329487179,8.47740340215085,20743.1440569862,0.0,1.0
2009-01-23,25.9,25.9,25.75,25.75,2100,8.49051616843414,8.49051616843414,8.44134329487179,8.44134329487179,6405.97095877515,0.0,1.0
2009-01-26,25.88,26.08,25.75,25.946,11200,8.4839597852925,8.54952361670898,8.44134329487179,8.50559584965994,34165.1784468008,0.0,1.0
2009-01-27,26.0,26.2,25.83,26.2,17700,8.52329808414239,8.58886191555887,8.46756882743838,8.58886191555887,53993.1837953905,0.0,1.0
2009-01-28,25.7772,26.0,25.69,25.75,24700,8.45025997594443,8.52329808414239,8.42167414544684,8.44134329487179,75346.420324641,0.0,1.0
2009-01-29,25.76,25.95,25.76,25.76,4000,8.44462148644261,8.50690712628827,8.44462148644261,8.44462148644261,12201.849445286,0.0,1.0
2009-01-30,25.69,25.95,25.69,25.94,6500,8.42167414544684,8.50690712628827,8.42167414544684,8.50362893471744,19828.0053485898,0.0,1.0
2009-02-02,25.728,25.728,25.4,25.5,34200,8.43413127341597,8.43413127341597,8.32660658989295,8.35938850560118,104325.812757195,0.0,1.0
2009-02-03,25.73,25.74,25.66,25.74,8000,8.43478691173014,8.43806510330096,8.41183957073437,8.43806510330096,24403.698890572,0.0,1.0
2009-02-04,25.85,25.85,25.69,25.74,10800,8.47412521058003,8.47412521058003,8.42167414544684,8.43806510330096,32944.9935022722,0.0,1.0
2009-02-05,25.96,26.1,25.8628,25.9,4500,8.51018531785909,8.55607999985063,8.47832129579068,8.49051616843414,13727.0806259468,0.0,1.0
2009-02-06,25.98,26.0,25.82,25.84,8400,8.51674170100074,8.52329808414239,8.46429063586755,8.4708470190092,25623.8838351006,0.0,1.0
2009-02-09,25.9,25.941,25.8,25.8,1500,8.49051616843414,8.50395675387452,8.45773425272591,8.45773425272591,4575.69354198225,0.0,1.0
2009-02-10,25.97,25.97,25.91,25.95,14300,8.51346350942991,8.51346350942991,8.49379436000497,8.50690712628827,43621.6117668975,0.0,1.0
2009-02-11,26.1,26.1,25.92,25.92,10100,8.55607999985063,8.55607999985063,8.49707255157579,8.49707255157579,30809.6698493471,0.0,1.0
2009-02-12,26.09,26.09,25.965,26.0,2100,8.5528018082798,8.5528018082798,8.5118244136445,8.52329808414239,6405.97095877515,0.0,1.0
2009-02-13,25.9824,26.1,25.81,26.0,9900,8.51752846697774,8.55607999985063,8.46101244429673,8.52329808414239,30199.5773770828,0.0,1.0
2009-02-17,25.88,26.1,25.81,25.81,14500,8.4839597852925,8.55607999985063,8.46101244429673,8.46101244429673,44231.7042391617,0.0,1.0
2009-02-18,26.0,26.15,25.6544,25.964,21300,8.52329808414239,8.57247095770474,8.41000378345471,8.51149659448742,64974.8482961479,0.0,1.0
2009-02-19,26.06,26.13,26.0,26.0,13600,8.54296723356733,8.5659145745631,8.52329808414239,8.52329808414239,41486.2881139724,0.0,1.0
2009-02-20,25.87,26.0801,25.64,26.0,35700,8.48068159372167,8.54955639862469,8.40528318759272,8.52329808414239,108901.506299178,0.0,1.0
2009-02-23,25.65,25.89,25.6,25.89,38000,8.40856137916355,8.48723797686332,8.39217042130943,8.48723797686332,115917.569730217,0.0,1.0
2009-02-24,25.3,25.88,25.1,25.86,61500,8.29382467418471,8.4839597852925,8.22826084276823,8.47740340215085,187603.435221272,0.0,1.0
2009-02-25,25.5101,25.8,25.31,25.49,38200,8.36269947908772,8.45773425272591,8.29710286575553,8.35611031403036,116527.662202481,0.0,1.0
2009-02-26,25.386,25.63,25.3,25.63,12700,8.32201712169379,8.4020049960219,8.29382467418471,8.4020049960219,38740.8719887831,0.0,1.0
2009-02-27,25.58,25.59,25.32,25.32,18100,8.38561403816778,8.3888922297386,8.30038105732635,8.30038105732635,55213.3687399191,0.0,1.0
2009-03-02,25.557,25.6299,25.33,25.5,19300,8.37807419755488,8.40197221410619,8.30365924889718,8.35938850560118,58873.923573505,0.0,1.0
2009-03-03,25.82,25.85,25.55,25.62,19300,8.46429063586755,8.47412521058003,8.37577946345531,8.39872680445107,58873.923573505,0.0,1.0
2009-03-04,25.95,25.95,25.75,25.82,25700,8.50690712628827,8.50690712628827,8.44134329487179,8.46429063586755,78396.8826859625,0.0,1.0
2009-03-05,25.5,26.0,25.35,26.0,31800,8.35938850560118,8.52329808414239,8.31021563203883,8.52329808414239,97004.7030900238,0.0,1.0
2009-03-06,25.5601,25.8,25.5601,25.65,22800,8.37909043694184,8.45773425272591,8.37909043694184,8.40856137916355,69550.5418381302,0.0,1.0
2009-03-09,25.51,25.8,25.51,25.77,21600,8.36266669717201,8.45773425272591,8.36266669717201,8.44789967801343,65889.9870045444,0.0,1.0
2009-03-10,25.76,25.95,25.54,25.54,26300,8.44462148644261,8.50690712628827,8.37250127188448,8.37250127188448,80227.1601027555,0.0,1.0
2009-03-11,25.98,25.98,25.66,25.96,15100,8.51674170100074,8.51674170100074,8.41183957073437,8.51018531785909,46061.9816559546,0.0,1.0
2009-03-12,25.93,25.98,25.66,25.98,14400,8.50035074314662,8.51674170100074,8.41183957073437,8.51674170100074,43926.6580030296,0.0,1.0
2009-03-13,25.9199,25.98,25.42,25.98,27600,8.66094934820128,8.68103133369609,8.49391133574114,8.68103133369609,82599.4023563448,0.5,1.0
2009-03-16,25.38,25.65,25.2701,25.65,29700,8.48054562160149,8.57076419204406,8.44382332200284,8.57076419204406,88884.1394921537,0.0,1.0
2009-03-17,25.3,25.5,25.25,25.5,10400,8.45381419332222,8.52064276402042,8.43710705064766,8.52064276402042,31124.4124821009,0.0,1.0
2009-03-18,25.38,25.38,25.31,25.31,18400,8.48054562160149,8.48054562160149,8.45715562185712,8.45715562185712,55066.2682375632,0.0,1.0
2009-03-19,25.33,25.38,25.31,25.38,15500,8.46383847892695,8.48054562160149,8.45715562185712,8.48054562160149,46387.3455262081,0.0,1.0
2009-03-20,25.29,25.38,25.1,25.32,20800,8.45047276478731,8.48054562160149,8.38698562262402,8.46049705039204,62248.8249642018,0.0,1.0
2009-03-23,25.18,25.3,25.16,25.3,12200,8.4137170509033,8.45381419332222,8.40703419383348,8.45381419332222,36511.3300270799,0.0,1.0
2009-03-24,25.29,25.29,25.03,25.2,29200,8.45047276478731,8.45047276478731,8.36359562287965,8.42039990797312,87387.7735074372,0.0,1.0
2009-03-25,25.49,25.55,25.19,25.49,20900,8.5173013354855,8.53734990669497,8.41705847943821,8.5173013354855,62548.0981611452,0.0,1.0
2009-03-26,25.49,25.65,25.06,25.65,14900,8.5173013354855,8.57076419204406,8.37361990848438,8.57076419204406,44591.7063445485,0.0,1.0
2009-03-27,25.7,25.7,25.1,25.5,42500,8.58747133471861,8.58747133471861,8.38698562262402,8.52064276402042,127191.108700893,0.0,1.0
2009-03-30,25.6,25.7,25.5,25.7,6600,8.55405704936951,8.58747133471861,8.52064276402042,8.58747133471861,19752.0309982564,0.0,1.0
2009-03-31,25.5,25.6,25.11,25.6,13900,8.52064276402042,8.55405704936951,8.39032705115893,8.55405704936951,41598.9743751156,0.0,1.0
2009-04-01,25.32,25.5,25.26,25.5,23600,8.46049705039204,8.52064276402042,8.44044847918258,8.52064276402042,70628.4744786136,0.0,1.0
2009-04-02,25.26,25.464,25.25,25.26,22700,8.44044847918258,8.50861362129474,8.43710705064766,8.44044847918258,67935.0157061241,0.0,1.0
2009-04-03,25.48,25.5,25.35,25.49,10300,8.51395990695059,8.52064276402042,8.47052133599677,8.5173013354855,30825.1392851577,0.0,1.0
2009-04-06,25.48,25.5,25.25,25.5,5100,8.51395990695059,8.52064276402042,8.43710705064766,8.52064276402042,15262.9330441072,0.0,1.0
2009-04-07,25.39,25.49,25.38,25.39,3900,8.4838870501364,8.5173013354855,8.48054562160149,8.4838870501364,11671.6546807879,0.0,1.0
2009-04-08,25.48,25.48,25.39,25.45,4700,8.51395990695059,8.51395990695059,8.4838870501364,8.50393562134587,14065.8402563341,0.0,1.0
2009-04-09,25.43,25.49,25.394,25.48,14100,8.49725276427604,8.5173013354855,8.48522362155037,8.51395990695059,42197.5207690023,0.0,1.0
2009-04-13,25.5,25.5,25.417,25.5,7800,8.52064276402042,8.52064276402042,8.49290890718066,8.52064276402042,23343.3093615757,0.0,1.0
2009-04-14,25.4,25.5,25.36,25.5,21500,8.48722847867131,8.52064276402042,8.47386276453168,8.52064276402042,64343.7373428048,0.0,1.0
2009-04-15,25.32,25.48,25.3,25.48,21600,8.46049705039204,8.51395990695059,8.45381419332222,8.51395990695059,64643.0105397481,0.0,1.0
2009-04-16,25.36,25.48,25.36,25.45,17500,8.47386276453168,8.51395990695059,8.47386276453168,8.50393562134587,52372.8094650737,0.0,1.0
2009-04-17,25.464,25.5,25.32,25.38,24500,8.50861362129474,8.52064276402042,8.46049705039204,8.48054562160149,73321.9332511031,0.0,1.0
2009-04-20,25.48,25.5,25.33,25.5,11800,8.51395990695059,8.52064276402042,8.46383847892695,8.52064276402042,35314.2372393069,0.0,1.0
2009-04-21,25.572,25.5899,25.477,25.48,15100,8.54470104947177,8.55068220654926,8.51295747839012,8.51395990695059,45190.252738435,0.0,1.0
2009-04-22,25.65,25.7,25.47,25.5,25900,8.57076419204406,8.58747133471861,8.51061847841568,8.52064276402042,77511.7580083091,0.0,1.0
2009-04-23,25.63,25.65,25.4848,25.6,7500,8.56408133497424,8.57076419204406,8.51556379264735,8.55405704936951,22445.4897707459,0.0,1.0
2009-04-24,25.615,25.7,25.5,25.65,39900,8.55906919217188,8.58747133471861,8.52064276402042,8.57076419204406,119410.005580368,0.0,1.0
2009-04-27,25.781,25.82,25.62,25.79,18600,8.61453690585138,8.62756847713753,8.56073990643933,8.6175441915328,55664.8146314498,0.0,1.0
2009-04-28,25.8101,25.95,25.65,25.65,32300,8.62426046288797,8.67100704809136,8.57076419204406,8.57076419204406,96665.2426126789,0.0,1.0
2009-04-29,25.97,25.97,25.7,25.7301,95600,8.67768990516118,8.67768990516118,8.58747133471861,8.59752903460869,286105.176277774,0.0,1.0
2009-04-30,26.05,26.2,25.8,25.95,31800,8.70442133344046,8.75454276146411,8.62088562006771,8.67100704809136,95168.8766279625,0.0,1.0
2009-05-01,26.05,26.05,25.82,26.05,21200,8.70442133344046,8.70442133344046,8.62756847713753,8.70442133344046,63445.917751975,0.0,1.0
2009-05-04,25.945,26.05,25.86,26.05,13900,8.66933633382391,8.70442133344046,8.64093419127717,8.70442133344046,41598.9743751157,0.0,1.0
2009-05-05,25.958,26.05,25.9,25.95,16200,8.67368019091929,8.70442133344046,8.65429990541681,8.67100704809136,48482.2579048111,0.0,1.0
2009-05-06,26.05,26.05,25.85,26.05,10200,8.70442133344046,8.70442133344046,8.63759276274226,8.70442133344046,30525.8660882144,0.0,1.0
2009-05-07,25.968,26.0099,25.8,26.0,8500,8.6770216194542,8.69102220501547,8.62088562006771,8.68771419076591,25438.2217401787,0.0,1.0
2009-05-08,25.94,26.0,25.8,25.8,9400,8.66766561955645,8.68771419076591,8.62088562006771,8.62088562006771,28131.6805126682,0.0,1.0
2009-05-11,25.9499,26.0,25.9,26.0,9700,8.67097363380601,8.68771419076591,8.65429990541681,8.68771419076591,29029.500103498,0.0,1.0
2009-05-12,26.024,26.04,25.9,25.9,7200,8.6957336192497,8.70107990490555,8.65429990541681,8.65429990541681,21547.670179916,0.0,1.0
2009-05-13,26.0,26.04,25.99,26.04,5500,8.68771419076591,8.70107990490555,8.684372762231,8.70107990490555,16460.0258318803,0.0,1.0
2009-05-14,26.0,26.1,25.9201,26.1,6600,8.68771419076591,8.72112847611501,8.66101617677198,8.72112847611501,19752.0309982564,0.0,1.0
2009-05-15,26.0,26.0,25.968,26.0,3600,8.68771419076591,8.68771419076591,8.6770216194542,8.68771419076591,10773.835089958,0.0,1.0
2009-05-18,26.05,26.05,25.9999,26.0,10800,8.70442133344046,8.70442133344046,8.68768077648056,8.68771419076591,32321.5052698741,0.0,1.0
2009-05-19,26.018,26.1,25.9999,26.1,17800,8.69372876212875,8.72112847611501,8.68768077648056,8.72112847611501,53270.6290559035,0.0,1.0
2009-05-20,26.2,26.21,26.04,26.1,15900,8.75454276146411,8.75788418999902,8.70107990490555,8.72112847611501,47584.4383139812,0.0,1.0
2009-05-21,26.21,26.21,26.05,26.2,15900,8.75788418999902,8.75788418999902,8.70442133344046,8.75454276146411,47584.4383139812,0.0,1.0
2009-05-22,26.13,26.287,26.1201,26.21,18700,8.73115276171974,8.78361318971783,8.72784474747018,8.75788418999902,55964.087828393,0.0,1.0
2009-05-26,26.1548,26.2899,26.089,26.1301,10500,8.73943950448632,8.78458220399295,8.71745290472661,8.73118617600509,31423.6856790442,0.0,1.0
2009-05-27,26.2,26.3,26.04,26.3,19600,8.75454276146411,8.78795704681321,8.70107990490555,8.78795704681321,58657.5466008825,0.0,1.0
2009-05-28,26.1101,26.3,26.1,26.2,17400,8.72450331893527,8.78795704681321,8.72112847611501,8.75454276146411,52073.5362681304,0.0,1.0
2009-05-29,26.15,26.15,26.1,26.1,12200,8.73783561878956,8.73783561878956,8.72112847611501,8.72112847611501,36511.3300270799,0.0,1.0
2009-06-01,26.25,26.2999,26.1,26.11,4600,8.77124990413866,8.78792363252786,8.72112847611501,8.72446990464992,13766.5670593908,0.0,1.0
2009-06-02,26.248,26.3,26.15,26.15,9800,8.77058161843168,8.78795704681321,8.73783561878956,8.73783561878956,29328.7733004413,0.0,1.0
2009-06-03,26.112,26.29,26.1,26.29,12600,8.7251381903569,8.7846156182783,8.72112847611501,8.7846156182783,37708.4228148531,0.0,1.0
2009-06-04,26.29,26.4,26.19,26.25,8800,8.7846156182783,8.82137133216231,8.7512013329292,8.77124990413866,26336.0413310085,0.0,1.0
2009-06-05,26.4,26.5,26.19,26.5,26000,8.82137133216231,8.85478561751141,8.7512013329292,8.85478561751141,77811.0312052524,0.0,1.0
2009-06-08,26.19,26.57,26.19,26.57,23800,8.7512013329292,8.87817561725578,8.7512013329292,8.87817561725578,71227.0208725002,0.0,1.0
2009-06-09,26.36,26.49,26.29,26.4,12300,8.80800561802267,8.8514441889765,8.7846156182783,8.82137133216231,36810.6032240232,0.0,1.0
2009-06-10,26.73,26.74,26.31,26.5,8300,8.93163847381434,8.93497990234925,8.79129847534812,8.85478561751141,24839.6753462921,0.0,1.0
2009-06-11,26.7999,26.82,26.57,26.82,9400,8.95499505927336,8.96171133062853,8.87817561725578,8.96171133062853,28131.6805126682,0.0,1.0
2009-06-12,26.55,27.0,26.28,26.28,11000,9.03856418693146,9.19176019009979,8.94664658503046,8.94664658503046,32311.5479361495,0.5,1.0
2009-06-15,26.62,26.7,26.31,26.66,23100,9.0623946763132,9.0896295213209,8.95685965190835,9.07601209881705,67854.250665914,0.0,1.0
2009-06-16,26.56,26.6,26.5,26.6,7700,9.04196854255742,9.05558596506127,9.02154240880165,9.05558596506127,22618.0835553047,0.0,1.0
2009-06-17,26.491,26.6,26.491,26.5499,11400,9.01847848873828,9.05558596506127,9.01847848873828,9.0385301433752,33486.5133156458,0.0,1.0
2009-06-18,26.4801,26.6,26.48,26.52,15900,9.01476774110598,9.05558596506127,9.01473369754972,9.02835112005357,46704.8738349797,0.0,1.0
2009-06-19,26.45,26.5,26.45,26.4801,5500,9.00452063067183,9.02154240880165,9.00452063067183,9.01476774110598,16155.7739680748,0.0,1.0
2009-06-22,26.408,26.45,26.3936,26.45,2200,8.99022233704279,9.00452063067183,8.9853200649414,9.00452063067183,6462.3095872299,0.0,1.0
2009-06-23,26.7884,26.8,26.4,26.67,12800,9.11972402505442,9.12367307758053,8.98749885254202,9.07941645444301,37598.892143883,0.0,1.0
2009-06-24,26.646,26.79,26.47,26.79,11000,9.0712460009407,9.12026872195457,9.01132934192376,9.12026872195457,32311.5479361495,0.0,1.0
2009-06-25,26.65,26.82,26.65,26.82,9100,9.07260774319109,9.13048178883246,9.07260774319109,9.13048178883246,26730.4623835419,0.0,1.0
2009-06-26,26.25,26.81,26.21,26.81,27500,8.93643351815257,9.12707743320649,8.92281609564872,9.12707743320649,80778.8698403738,0.0,1.0
2009-06-29,26.3408,26.58,26.1,26.28,16300,8.96734506723632,9.04877725380935,8.88536818376313,8.94664658503046,47879.8392144761,0.0,1.0
2009-06-30,26.5,26.65,26.31,26.31,6800,9.02154240880165,9.07260774319109,8.95685965190835,8.95685965190835,19974.4114514379,0.0,1.0
2009-07-01,26.57,26.58,26.3103,26.5,9200,9.04537289818339,9.04877725380935,8.95696178257713,9.02154240880165,27024.2037284159,0.0,1.0
2009-07-02,26.456,26.55,26.3,26.31,17500,9.00656324404741,9.03856418693146,8.95345529628239,8.95685965190835,51404.7353529651,0.0,1.0
2009-07-06,26.321,26.54,26.3,26.5,7400,8.96060444309691,9.0351598313055,8.95345529628239,9.02154240880165,21736.8595206824,0.0,1.0
2009-07-07,26.35,26.51,26.3,26.51,5600,8.9704770744122,9.02494676442761,8.95345529628239,9.02494676442761,16449.5153129488,0.0,1.0
2009-07-08,26.49,26.49,26.38,26.41,12000,9.01813805317568,9.01813805317568,8.98069014129009,8.99090320816798,35248.9613848904,0.0,1.0
2009-07-09,26.5,26.5,26.33,26.5,5400,9.02154240880165,9.02154240880165,8.96366836316028,9.02154240880165,15862.0326232007,0.0,1.0
2009-07-10,26.49,26.63,26.4586,26.6,10700,9.01813805317568,9.06579903193916,9.00744837651016,9.05558596506127,31430.3239015273,0.0,1.0
2009-07-13,26.5968,26.6,26.4293,26.59,4500,9.05449657126097,9.05558596506127,8.99747361452609,9.05218160943531,13218.3605193339,0.0,1.0
2009-07-14,26.46,26.63,26.45,26.63,11200,9.00792498629779,9.06579903193916,9.00452063067183,9.06579903193916,32899.0306258977,0.0,1.0
2009-07-15,26.5,26.6,26.45,26.6,4900,9.02154240880165,9.05558596506127,9.00452063067183,9.05558596506127,14393.3258988302,0.0,1.0
2009-07-16,26.4,26.6,26.4,26.41,20700,8.98749885254202,9.05558596506127,8.98749885254202,8.99090320816798,60804.4583889359,0.0,1.0
2009-07-17,26.3516,26.46,26.35,26.4,19200,8.97102177131236,9.00792498629779,8.9704770744122,8.98749885254202,56398.3382158246,0.0,1.0
2009-07-20,26.376,26.45,26.3,26.4499,19100,8.97932839903971,9.00452063067183,8.95345529628239,9.00448658711557,56104.5968709505,0.0,1.0
2009-07-21,26.31,26.4,26.3,26.3,17400,8.95685965190835,8.98749885254202,8.95345529628239,8.95345529628239,51110.994008091,0.0,1.0
2009-07-22,26.3958,26.4,26.31,26.3723,4700,8.98606902317911,8.98749885254202,8.95685965190835,8.9780687874581,13805.8432090821,0.0,1.0
2009-07-23,26.4599,26.54,26.3522,26.39,16700,9.00789094274153,9.0351598313055,8.97122603264991,8.98409449691605,49054.8045939724,0.0,1.0
2009-07-24,26.4862,26.4992,26.48,26.48,5800,9.01684439803782,9.02127006035157,9.01473369754972,9.01473369754972,17036.998002697,0.0,1.0
2009-07-27,26.4,26.5,26.4,26.5,6500,8.98749885254202,9.02154240880165,8.98749885254202,9.02154240880165,19093.1874168156,0.0,1.0
2009-07-28,26.35,26.43,26.35,26.4,6500,8.9704770744122,8.9977119194199,8.9704770744122,8.98749885254202,19093.1874168156,0.0,1.0
2009-07-29,26.26,26.41,26.1,26.34,26400,8.93983787377854,8.99090320816798,8.88536818376313,8.96707271878624,77547.7150467588,0.0,1.0
2009-07-30,26.4776,26.63,26.28,26.4,38300,9.01391665219949,9.06579903193916,8.94664658503046,8.98749885254202,112502.935086775,0.0,1.0
2009-07-31,26.49,26.6,26.35,26.5,15800,9.01813805317568,9.05558596506127,8.9704770744122,9.02154240880165,46411.1324901057,0.0,1.0
2009-08-03,26.7,26.7,26.452,26.5,55000,9.0896295213209,9.0896295213209,9.00520150179702,9.02154240880165,161557.739680748,0.0,1.0
2009-08-04,27.0,27.0,26.7,26.7,35500,9.19176019009979,9.19176019009979,9.0896295213209,9.0896295213209,104278.177430301,0.0,1.0
2009-08-05,26.85,27.0,26.7,27.0,7300,9.14069485571035,9.19176019009979,9.0896295213209,9.19176019009979,21443.1181758083,0.0,1.0
2009-08-06,26.41,26.9,26.4,26.85,18200,8.99090320816798,9.15771663384016,8.98749885254202,9.14069485571035,53460.9247670837,0.0,1.0
2009-08-07,26.8,26.84,26.41,26.84,5400,9.12367307758053,9.13729050008438,8.99090320816798,9.13729050008438,15862.0326232007,0.0,1.0
2009-08-10,26.826,26.89,26.79,26.82,6500,9.13252440220804,9.1543122782142,9.12026872195457,9.13048178883246,19093.1874168156,0.0,1.0
2009-08-11,26.89,26.9,26.8,26.9,6500,9.1543122782142,9.15771663384016,9.12367307758053,9.15771663384016,19093.1874168156,0.0,1.0
2009-08-12,27.0001,27.0101,26.78,26.85,33600,9.19179423365605,9.19519858928201,9.11686436632861,9.14069485571035,98697.091877693,0.0,1.0
2009-08-13,26.9,27.15,26.7,27.0,9200,9.15771663384016,9.24282552448923,9.0896295213209,9.19176019009979,27024.2037284159,0.0,1.0
2009-08-14,26.7401,27.149,26.7401,27.04,6500,9.10328098738101,9.24248508892664,9.10328098738101,9.20537761260364,19093.1874168156,0.0,1.0
2009-08-17,26.8,27.14,26.8,27.14,10200,9.12367307758053,9.23942116886327,9.12367307758053,9.23942116886327,29961.6171771568,0.0,1.0
2009-08-18,26.8,26.95,26.8,26.9,17500,9.12367307758053,9.17473841196997,9.12367307758053,9.15771663384016,51404.7353529651,0.0,1.0
2009-08-19,26.9,26.94,26.8148,26.9,13800,9.15771663384016,9.17133405634401,9.12871152390696,9.15771663384016,40536.3055926239,0.0,1.0
2009-08-20,27.4,27.4,26.99,26.99,35500,9.3279344151383,9.3279344151383,9.18835583447383,9.18835583447383,104278.177430301,0.0,1.0
2009-08-21,27.282,27.4,27.15,27.4,18300,9.28776301875194,9.3279344151383,9.24282552448923,9.3279344151383,53754.6661119578,0.0,1.0
2009-08-24,27.3,27.3,26.92,27.2601,11600,9.29389085887868,9.29389085887868,9.16452534509209,9.28030747993108,34073.996005394,0.0,1.0
2009-08-25,27.16,27.3,27.16,27.3,9900,9.24622988011519,9.29389085887868,9.24622988011519,9.29389085887868,29080.3931425346,0.0,1.0
2009-08-26,27.25,27.25,27.22,27.25,4700,9.27686908074886,9.27686908074886,9.26665601387097,9.27686908074886,13805.8432090821,0.0,1.0
2009-08-27,27.24,27.253,27.12,27.16,11900,9.2734647251229,9.27789038743665,9.23261245761134,9.24622988011519,34955.2200400163,0.0,1.0
2009-08-28,27.2,27.25,27.15,27.205,14500,9.25984730261905,9.27686908074886,9.24282552448923,9.26154948043203,42592.4950067425,0.0,1.0
2009-08-31,27.292,27.292,27.1601,27.2,12300,9.29116737437791,9.29116737437791,9.24626392367145,9.25984730261905,36130.1854195126,0.0,1.0
2009-09-01,27.25,27.5,27.15,27.3,22900,9.27686908074886,9.36197797139793,9.24282552448923,9.29389085887868,67266.7679761658,0.0,1.0
2009-09-02,27.182,27.25,27.15,27.23,9700,9.25371946249231,9.27686908074886,9.24282552448923,9.27006036949694,28492.9104527864,0.0,1.0
2009-09-03,27.43,27.4499,27.15,27.2,18600,9.33814748201619,9.34492214971186,9.24282552448923,9.25984730261905,54635.8901465801,0.0,1.0
2009-09-04,27.388,27.4,27.3,27.35,20200,9.32384918838715,9.3279344151383,9.29389085887868,9.31091263700849,59335.7516645654,0.0,1.0
2009-09-08,27.4,27.4,27.34,27.3872,17100,9.3279344151383,9.3279344151383,9.30750828138253,9.32357683993707,50229.7699734688,0.0,1.0
2009-09-09,27.5,27.5,27.34,27.4,11100,9.36197797139793,9.36197797139793,9.30750828138253,9.3279344151383,32605.2892810236,0.0,1.0
2009-09-10,27.75,27.8199,27.436,27.5,18500,9.447086862047,9.47088330787249,9.34019009539177,9.36197797139793,54342.148801706,0.0,1.0
2009-09-11,27.982,28.15,27.7999,27.88,16100,9.52606791256934,9.58326108708552,9.46407459662056,9.49134348518452,47292.3565247279,0.0,1.0
2009-09-14,27.65,28.09,27.6,28.09,8200,9.58326108708552,9.73576144434836,9.56593150103292,9.73576144434836,23658.9609674251,0.5,1.0
2009-09-15,27.25,27.746,26.9,27.7188,19100,9.44462439866475,9.6165338923065,9.32331729629658,9.60710659749389,55108.0676192462,0.0,1.0
2009-09-16,27.3,27.5,27.0,27.1,22500,9.46195398471735,9.53127232892773,9.35797646840177,9.39263564050697,64917.8807033005,0.0,1.0
2009-09-17,27.25,27.69,27.15,27.15,14600,9.44462439866475,9.5971247559276,9.40996522655956,9.40996522655956,42124.4914785861,0.0,1.0
2009-09-18,27.25,27.57,27.11,27.4,10100,9.44462439866475,9.55553374940137,9.39610155771748,9.49661315682254,29140.915337926,0.0,1.0
2009-09-21,27.232,27.3599,27.0,27.15,14100,9.43838574768582,9.48271482880836,9.35797646840177,9.40996522655956,40681.8719074017,0.0,1.0
2009-09-22,27.15,27.4199,27.0301,27.2899,9500,9.40996522655956,9.50351033207147,9.36840887920544,9.45845340833472,27409.7718525047,0.0,1.0
2009-09-23,27.167,27.42,26.95,27.42,34700,9.41585728581745,9.50354499124358,9.34064688234918,9.50354499124358,100117.798240201,0.0,1.0
2009-09-24,27.25,27.25,27.04,27.09,13900,9.44462439866475,9.44462439866475,9.37184013724385,9.38916972329645,40104.8240789279,0.0,1.0
2009-09-25,27.3499,27.4,27.2,27.33,2100,9.47924891159784,9.49661315682254,9.42729481261216,9.47235173634891,6059.00219897472,0.0,1.0
2009-09-28,27.3,27.35,27.288,27.35,6700,9.46195398471735,9.47928357076995,9.45779488406473,9.47928357076995,19331.1022538717,0.0,1.0
2009-09-29,27.01,27.45,27.01,27.39,16800,9.36144238561229,9.51394274287514,9.36144238561229,9.49314723961202,48472.0175917977,0.0,1.0
2009-09-30,27.12,27.15,27.05,27.15,14100,9.399567474928,9.40996522655956,9.37530605445437,9.40996522655956,40681.8719074017,0.0,1.0
2009-10-01,27.02,27.35,27.02,27.15,4700,9.36490830282281,9.47928357076995,9.36490830282281,9.40996522655956,13560.6239691339,0.0,1.0
2009-10-02,27.25,27.29,27.03,27.12,12600,9.44462439866475,9.45848806750683,9.36837422003333,9.399567474928,36354.0131938483,0.0,1.0
2009-10-05,27.0096,27.44,26.95,27.38,33100,9.36130374892387,9.51047682566462,9.34064688234918,9.4896813224015,95501.415612411,0.0,1.0
2009-10-06,27.25,27.2972,27.0,27.0,11800,9.44462439866475,9.4609835278984,9.35797646840177,9.35797646840177,34045.8218799532,0.0,1.0
2009-10-07,27.34,27.34,27.0352,27.0352,3800,9.47581765355943,9.47581765355943,9.3701764969828,9.3701764969828,10963.9087410019,0.0,1.0
2009-10-08,27.4,27.4,27.1,27.16,22700,9.49661315682254,9.49661315682254,9.39263564050697,9.41343114377008,65494.9285317743,0.0,1.0
2009-10-09,27.44,27.44,27.15,27.26,6600,9.51047682566462,9.51047682566462,9.40996522655956,9.44809031587527,19042.5783396348,0.0,1.0
2009-10-12,27.4,27.44,27.29,27.36,5300,9.49661315682254,9.51047682566462,9.45848806750683,9.48274948798047,15291.7674545552,0.0,1.0
2009-10-13,27.594,27.594,27.3001,27.4824,14300,9.56385195070661,9.56385195070661,9.46198864388946,9.52517231463722,41258.9197358755,0.0,1.0
2009-10-14,27.507,27.65,27.35,27.59,6000,9.5336984709751,9.58326108708552,9.47928357076995,9.56246558382241,17311.4348542135,0.0,1.0
2009-10-15,27.6,27.6499,27.5,27.5,2900,9.56593150103292,9.58322642791341,9.53127232892773,9.53127232892773,8367.19351286985,0.0,1.0
2009-10-16,27.5001,27.65,27.5001,27.65,4500,9.53130698809984,9.58326108708552,9.53130698809984,9.58326108708552,12983.5761406601,0.0,1.0
2009-10-19,27.55,27.6,27.5,27.6,10000,9.54860191498033,9.56593150103292,9.53127232892773,9.56593150103292,28852.3914236891,0.0,1.0
2009-10-20,27.5964,27.6,27.5,27.5,10200,9.56468377083714,9.56593150103292,9.53127232892773,9.53127232892773,29429.4392521629,0.0,1.0
2009-10-21,27.6,27.6,27.45,27.5,7000,9.56593150103292,9.56593150103292,9.51394274287514,9.53127232892773,20196.6739965824,0.0,1.0
2009-10-22,27.51,27.6482,27.5,27.62,14100,9.53473824613825,9.58263722198763,9.53127232892773,9.57286333545396,40681.8719074017,0.0,1.0
2009-10-23,27.54,27.68,27.54,27.61,8100,9.54513599776981,9.59365883871708,9.54513599776981,9.56939741824344,23370.4370531882,0.0,1.0
2009-10-26,27.57,27.87,27.5,27.51,18700,9.55553374940137,9.65951126571694,9.53127232892773,9.53473824613825,53953.9719622986,0.0,1.0
2009-10-27,27.76,27.76,27.51,27.51,9700,9.62138617640123,9.62138617640123,9.53473824613825,9.53473824613825,27986.8196809785,0.0,1.0
2009-10-28,27.75,27.95,27.6,27.6,6700,9.61792025919071,9.6872386034011,9.56593150103292,9.56593150103292,19331.1022538717,0.0,1.0
2009-10-29,27.95,27.95,27.5801,27.79,7300,9.6872386034011,9.6872386034011,9.55903432578399,9.63178392803279,21062.2457392931,0.0,1.0
2009-10-30,27.9868,28.0,27.845,27.95,11300,9.69999317873581,9.70456818945369,9.65084647269064,9.6872386034011,32603.2023087687,0.0,1.0
2009-11-02,27.95,28.0,27.76,27.9,6600,9.6872386034011,9.70456818945369,9.62138617640123,9.6699090173485,19042.5783396348,0.0,1.0
2009-11-03,27.9499,28.0,27.9001,28.0,7300,9.68720394422899,9.70456818945369,9.6699436765206,9.70456818945369,21062.2457392931,0.0,1.0
2009-11-04,27.82,28.03,27.82,28.0,4800,9.64218167966435,9.71496594108525,9.64218167966435,9.70456818945369,13849.1478833708,0.0,1.0
2009-11-05,27.75,28.0,27.74,28.0,10000,9.61792025919071,9.70456818945369,9.61445434198019,9.70456818945369,28852.3914236891,0.0,1.0
2009-11-06,27.7936,28.05,27.7801,27.99,5900,9.63303165822858,9.72189777550629,9.62835266999438,9.70110227224317,17022.9109399766,0.0,1.0
2009-11-09,27.7922,28.072,27.7922,27.87,9700,9.6325464298191,9.72952279336943,9.6325464298191,9.65951126571694,27986.8196809785,0.0,1.0
2009-11-10,27.9734,28.09,27.86,27.89,10700,9.69534884967371,9.73576144434836,9.65604534850642,9.66644310013798,30872.0588233474,0.0,1.0
2009-11-11,28.0,28.34,27.9,28.34,17800,9.70456818945369,9.82240937461134,9.6699090173485,9.82240937461134,51357.2567341667,0.0,1.0
2009-11-12,28.0,28.0,27.94,28.0,10400,9.70456818945369,9.70456818945369,9.68377268619058,9.70456818945369,30006.4870806367,0.0,1.0
2009-11-13,27.99,28.0,27.95,27.99,5000,9.70110227224317,9.70456818945369,9.6872386034011,9.70110227224317,14426.1957118446,0.0,1.0
2009-11-16,27.84,28.0,27.82,27.95,12300,9.64911351408539,9.70456818945369,9.64218167966435,9.6872386034011,35488.4414511376,0.0,1.0
2009-11-17,28.2,28.25,27.84,27.84,10200,9.77388653366408,9.79121611971667,9.64911351408539,9.64911351408539,29429.4392521629,0.0,1.0
2009-11-18,27.9708,28.25,27.86,28.08,17800,9.69444771119898,9.79121611971667,9.65604534850642,9.73229552713785,51357.2567341666,0.0,1.0
2009-11-19,28.03,28.042,28.0299,28.0299,4000,9.71496594108525,9.71912504173787,9.71493128191315,9.71493128191315,11540.9565694756,0.0,1.0
2009-11-20,27.96,28.0,27.9,27.92,6500,9.69070452061161,9.70456818945369,9.6699090173485,9.67684085176954,18754.0544253979,0.0,1.0
2009-11-23,27.9,28.25,27.9,28.24,6700,9.6699090173485,9.79121611971667,9.6699090173485,9.78775020250615,19331.1022538717,0.0,1.0
2009-11-24,28.1,28.25,27.91,28.0,10600,9.73922736155888,9.79121611971667,9.67337493455902,9.70456818945369,30583.5349091105,0.0,1.0
2009-11-25,27.95,28.24,27.86,28.24,15900,9.6872386034011,9.78775020250615,9.65604534850642,9.78775020250615,45875.3023636657,0.0,1.0
2009-11-27,27.92,27.92,27.88,27.88,1000,9.67684085176954,9.67684085176954,9.66297718292746,9.66297718292746,2885.23914236891,0.0,1.0
2009-11-30,27.94,28.2112,27.9,27.9,6500,9.68377268619058,9.77776836093986,9.6699090173485,9.6699090173485,18754.0544253979,0.0,1.0
2009-12-01,28.301,28.5,27.92,27.92,13700,9.80889229749032,9.87786404997965,9.67684085176954,9.67684085176954,39527.7762504541,0.0,1.0
2009-12-02,28.29,28.44,27.94,28.42,8100,9.80507978855875,9.85706854671654,9.68377268619058,9.8501367122955,23370.4370531882,0.0,1.0
2009-12-03,28.3,28.3,28.2,28.29,7700,9.80854570576927,9.80854570576927,9.77388653366408,9.80507978855875,22216.3413962406,0.0,1.0
2009-12-04,28.39,28.4,28.2,28.2,9800,9.83973896066394,9.84320487787446,9.77388653366408,9.77388653366408,28275.3435952153,0.0,1.0
2009-12-07,28.09,28.4488,28.09,28.21,14900,9.73576144434836,9.86011855386179,9.73576144434836,9.7773524508746,42990.0632212968,0.0,1.0
2009-12-08,28.03,28.195,28.0,28.07,22500,9.71496594108525,9.77215357505882,9.70456818945369,9.72882960992733,64917.8807033005,0.0,1.0
2009-12-09,28.45,28.45,28.0,28.25,21700,9.86053446392705,9.86053446392705,9.70456818945369,9.79121611971667,62609.6893894054,0.0,1.0
2009-12-10,28.416,28.559,28.15,28.1501,27100,9.84875034541129,9.89831296152171,9.75655694761148,9.75659160678358,78189.9807581975,0.0,1.0
2009-12-11,28.028,28.41,27.65,28.41,13600,9.88756861816911,10.0223285443908,9.75421979065134,10.0223285443908,38551.5200672846,0.5,1.0
2009-12-14,27.76,28.08,27.52,28.08,16500,9.79302500500836,9.9059129013197,9.70835908277486,9.9059129013197,46772.0647875144,0.0,1.0
2009-12-15,27.65,27.7899,27.56,27.56,15300,9.75421979065134,9.80357296781995,9.72247006981378,9.72247006981378,43370.4600756952,0.0,1.0
2009-12-16,27.728,27.83,27.64,27.65,9500,9.78173621537723,9.81771923232647,9.75069204389161,9.75421979065134,26929.3706352356,0.0,1.0
2009-12-17,27.75,27.8,27.71,27.79,8200,9.78949725824863,9.80713599204728,9.77538627120972,9.80360824528755,23244.2988640981,0.0,1.0
2009-12-18,27.7899,27.8001,27.72,27.75,11100,9.80357296781995,9.80717126951488,9.77891401796944,9.78949725824863,31464.8435843279,0.0,1.0
2009-12-21,27.5,27.71,27.5,27.71,30500,9.7013035892554,9.77538627120972,9.7013035892554,9.77538627120972,86457.4530920722,0.0,1.0
2009-12-22,27.55,27.6499,27.5,27.5,12500,9.71894232305405,9.75418451318374,9.7013035892554,9.7013035892554,35433.3824147837,0.0,1.0
2009-12-23,27.6325,27.69,27.6,27.64,3500,9.74804623382181,9.76833077769026,9.73658105685269,9.75069204389161,9921.34707613943,0.0,1.0
2009-12-24,27.6,27.7399,27.6,27.625,3600,9.73658105685269,9.7859342340213,9.73658105685269,9.74540042375202,10204.8141354577,0.0,1.0
2009-12-28,27.05,27.65,27.03,27.65,11400,9.54255498506759,9.75421979065134,9.53549949154813,9.75421979065134,32315.2447622827,0.0,1.0
2009-12-29,27.3874,27.3874,27.05,27.06,14700,9.66158116074085,9.66158116074085,9.54255498506759,9.54608273182732,41669.6577197856,0.0,1.0
2009-12-30,27.4499,27.45,27.11,27.42,7000,9.68362957798916,9.68366485545675,9.56372146562596,9.67308161517757,19842.6941522788,0.0,1.0
2009-12-31,27.79,27.79,27.26,27.45,13400,9.80360824528755,9.80360824528755,9.6166376670219,9.68366485545675,37984.5859486481,0.0,1.0
2010-01-04,27.7109,27.82,27.51,27.8,13500,9.77570376841809,9.81419148556674,9.70483133601513,9.80713599204728,38268.0530079664,0.0,1.0
2010-01-05,27.79,27.82,27.65,27.8,12100,9.80360824528755,9.81419148556674,9.75421979065134,9.80713599204728,34299.5141775106,0.0,1.0
2010-01-06,27.949,27.949,27.75,27.79,7700,9.85969941876725,9.85969941876725,9.78949725824863,9.80360824528755,21826.9635675067,0.0,1.0
2010-01-07,27.708,27.98,27.61,27.95,9000,9.77468072185777,9.87063543372241,9.74010880361242,9.86005219344322,25512.0353386442,0.0,1.0
2010-01-08,27.67,27.75,27.66,27.66,5900,9.7612752841708,9.78949725824863,9.75774753741107,9.75774753741107,16724.5564997779,0.0,1.0
2010-01-11,27.65,28.08,27.65,27.74,16400,9.75421979065134,9.9059129013197,9.75421979065134,9.7859695114889,46488.5977281962,0.0,1.0
2010-01-12,27.8001,27.9799,27.67,27.7,5500,9.80717126951488,9.87060015625481,9.7612752841708,9.77185852444999,15590.6882625048,0.0,1.0
2010-01-13,27.944,27.96,27.905,27.95,3600,9.85793554538738,9.86357994020295,9.84417733302444,9.86005219344322,10204.8141354577,0.0,1.0
2010-01-14,28.0,28.0,27.9,28.0,9000,9.87769092724186,9.87769092724186,9.84241345964457,9.87769092724186,25512.0353386442,0.0,1.0
2010-01-15,28.08,28.5,27.9401,28.25,32400,9.9059129013197,10.0540782652283,9.85655972415109,9.96588459623509,91843.3272191192,0.0,1.0
2010-01-19,27.78,28.15,27.7,28.15,17100,9.80008049852782,9.9306071286378,9.77185852444999,9.9306071286378,48472.8671434241,0.0,1.0
2010-01-20,27.77,27.85,27.73,27.75,12500,9.79655275176809,9.82477472584593,9.78244176472917,9.78949725824863,35433.3824147837,0.0,1.0
2010-01-21,27.74,27.8,27.659,27.8,7600,9.7859695114889,9.80713599204728,9.7573947627351,9.80713599204728,21543.4965081885,0.0,1.0
2010-01-22,27.8,27.9,27.7,27.7,17400,9.80713599204728,9.84241345964457,9.77185852444999,9.77185852444999,49323.2683213789,0.0,1.0
2010-01-25,27.66,28.15,27.66,27.9,12700,9.75774753741107,9.9306071286378,9.75774753741107,9.84241345964457,36000.3165334202,0.0,1.0
2010-01-26,27.8,28.0,27.65,28.0,3800,9.80713599204728,9.87769092724186,9.75421979065134,9.87769092724186,10771.7482540942,0.0,1.0
2010-01-27,27.77,28.15,27.6,28.15,20200,9.79655275176809,9.9306071286378,9.73658105685269,9.9306071286378,57260.3459822904,0.0,1.0
2010-01-28,27.889,27.97,27.68,27.97,10300,9.83853293820887,9.86710768696268,9.76480303093053,9.86710768696268,29197.1071097817,0.0,1.0
2010-01-29,27.8,28.15,27.8,28.15,16100,9.80713599204728,9.9306071286378,9.80713599204728,9.9306071286378,45638.1965502414,0.0,1.0
2010-02-01,27.85,28.1,27.7,28.1,9600,9.82477472584593,9.91296839483916,9.77185852444999,9.91296839483916,27212.8376945538,0.0,1.0
2010-02-02,28.0,28.09,27.9,28.01,21100,9.87769092724186,9.90944064807943,9.84241345964457,9.88121867400159,59811.5495161548,0.0,1.0
2010-02-03,28.1,28.15,27.95,28.07,9700,9.91296839483916,9.9306071286378,9.86005219344322,9.90238515455997,27496.3047538721,0.0,1.0
2010-02-04,27.97,28.1499,27.8,28.1001,9300,9.86710768696268,9.93057185117021,9.80713599204728,9.91300367230675,26362.436516599,0.0,1.0
2010-02-05,27.7,28.0,27.68,27.9999,22600,9.77185852444999,9.87769092724186,9.76480303093053,9.87765564977427,64063.5554059288,0.0,1.0
2010-02-08,27.7,28.0232,27.6682,28.0232,9300,9.77185852444999,9.88587529972443,9.76064028975405,9.88587529972443,26362.436516599,0.0,1.0
2010-02-09,27.99,28.0,27.65,27.74,13000,9.87416318048213,9.87769092724186,9.75421979065134,9.7859695114889,36850.717711375,0.0,1.0
2010-02-10,28.13,28.13,27.8,28.0,5800,9.92355163511834,9.92355163511834,9.80713599204728,9.87769092724186,16441.0894404596,0.0,1.0
2010-02-11,27.98,28.1,27.81,27.81,5800,9.87063543372241,9.91296839483916,9.81066373880701,9.81066373880701,16441.0894404596,0.0,1.0
2010-02-12,28.025,28.1,27.7,27.99,11400,9.88651029414119,9.91296839483916,9.77185852444999,9.87416318048213,32315.2447622827,0.0,1.0
2010-02-16,28.05,28.15,27.9105,28.0,12600,9.89532966104051,9.9306071286378,9.84611759374229,9.87769092724186,35716.8494741019,0.0,1.0
2010-02-17,27.9814,28.05,27.82,28.05,17900,9.87112931826877,9.89532966104051,9.81419148556674,9.89532966104051,50740.6036179702,0.0,1.0
2010-02-18,28.1499,28.15,27.95,28.05,12200,9.93057185117021,9.9306071286378,9.86005219344322,9.89532966104051,34582.9812368288,0.0,1.0
2010-02-19,28.189,28.25,27.92,28.01,9800,9.94436534100075,9.96588459623509,9.84946895316403,9.88121867400159,27779.7718131904,0.0,1.0
2010-02-22,28.3,28.3366,27.95,28.25,26100,9.98352333003374,9.99643488317435,9.86005219344322,9.96588459623509,73984.9024820683,0.0,1.0
2010-02-23,28.2,28.304,28.035,28.035,19200,9.94824586243645,9.98493442873763,9.89003804090092,9.89003804090092,54425.6753891077,0.0,1.0
2010-02-24,28.3899,28.3899,28.1715,28.35,3900,10.0152377734037,10.0152377734037,9.93819178417122,10.0011620638324,11055.2153134125,0.0,1.0
2010-02-25,28.39,28.39,28.25,28.25,5600,10.0152730508713,10.0152730508713,9.96588459623509,9.96588459623509,15874.1553218231,0.0,1.0
2010-02-26,28.4,28.4,28.26,28.39,4900,10.018800797631,10.018800797631,9.96941234299482,10.0152730508713,13889.8859065952,0.0,1.0
2010-03-01,28.428,28.43,28.33,28.4,9900,10.0286784885583,10.0293840379102,9.99410657031293,10.018800797631,28063.2388725086,0.0,1.0
2010-03-02,28.4001,28.45,28.33,28.4299,3400,10.0188360750986,10.0364395314297,9.99410657031293,10.0293487604426,9637.88001682119,0.0,1.0
2010-03-03,28.4356,28.45,28.3,28.35,12400,10.0313595760957,10.0364395314297,9.98352333003374,10.0011620638324,35149.9153554653,0.0,1.0
2010-03-04,28.366,28.45,28.35,28.45,11600,10.006806458648,10.0364395314297,10.0011620638324,10.0364395314297,32882.1788809191,0.0,1.0
2010-03-05,28.16,28.27,28.1,28.27,7200,9.93413487539753,9.97294008975455,9.91296839483916,9.97294008975455,20409.6282709154,0.0,1.0
2010-03-08,28.3,28.3499,28.221,28.33,3800,9.98352333003374,10.0011267863648,9.95565413063188,9.99410657031293,10771.7482540942,0.0,1.0
2010-03-09,28.35,28.55,28.0,28.17,30800,10.0011620638324,10.071716999027,9.87769092724186,9.93766262215726,87307.8542700268,0.0,1.0
2010-03-10,28.3,28.5,28.2,28.36,5800,9.98352333003374,10.0540782652283,9.94824586243645,10.0046898105921,16441.0894404596,0.0,1.0
2010-03-11,28.31,28.45,28.3,28.45,17800,9.98705107679347,10.0364395314297,9.98352333003374,10.0364395314297,50457.1365586519,0.0,1.0
2010-03-12,28.443,28.45,28.3501,28.36,11100,10.0339701086979,10.0364395314297,10.0011973413,10.0046898105921,31464.8435843278,0.0,1.0
2010-03-15,27.95,28.32,27.86,28.32,12800,10.0364395314297,10.1693011638672,10.004121837053,10.1693011638672,35646.1072554319,0.5,1.0
2010-03-16,28.0824,28.31,27.8,28.14,38000,10.0839824507127,10.1657103089365,9.98257670746852,10.1046657751138,105824.380914564,0.0,1.0
2010-03-17,28.17,28.2,27.9801,28.07,15800,10.115438339906,10.1262109046983,10.0472480047712,10.0795297905986,44000.6636434241,0.0,1.0
2010-03-18,27.97,28.16,27.8226,28.0,26200,10.0436212412912,10.1118474849753,9.990692039612,10.0543938060834,72963.1257884621,0.0,1.0
2010-03-19,27.8,28.09,27.8,28.0,22800,9.98257670746852,10.0867115004601,9.98257670746852,10.0543938060834,63494.6285487382,0.0,1.0
2010-03-22,27.85,28.0,27.8,28.0,12800,10.0005309821222,10.0543938060834,9.98257670746852,10.0543938060834,35646.1072554321,0.0,1.0
2010-03-23,27.7499,27.889,27.65,27.8,23900,9.96458652426549,10.0145353163521,9.92871388350735,9.98257670746852,66557.9658910019,0.0,1.0
2010-03-24,27.81,27.81,27.66,27.75,10400,9.98616756239926,9.98616756239926,9.9323047384381,9.9646224328148,28962.4621450385,0.0,1.0
2010-03-25,27.6984,27.905,27.65,27.905,27100,9.94609362137216,10.0202806842413,9.92871388350735,10.0202806842413,75469.4927048599,0.0,1.0
2010-03-26,27.6796,27.725,27.65,27.66,18600,9.93934281410236,9.95564529548794,9.92871388350735,9.9323047384381,51798.2496055496,0.0,1.0
2010-03-29,27.722,27.73,27.5,27.65,10600,9.95456803900871,9.95744072295331,9.8748510595462,9.92871388350735,29519.4325709046,0.0,1.0
2010-03-30,27.5,27.8,27.5,27.8,36400,9.8748510595462,9.98257670746852,9.8748510595462,9.98257670746852,101368.617507635,0.0,1.0
2010-03-31,27.55,27.6605,27.51,27.65,18100,9.89280533419991,9.93248428118464,9.87844191447694,9.92871388350735,50405.8235408843,0.0,1.0
2010-04-01,27.63,27.65,27.51,27.51,9200,9.92153217364587,9.92871388350735,9.87844191447694,9.87844191447694,25620.6395898417,0.0,1.0
2010-04-05,27.593,27.64,27.5,27.64,21200,9.90824601040211,9.92512302857661,9.8748510595462,9.92512302857661,59038.8651418093,0.0,1.0
2010-04-06,27.45,27.6,27.35,27.6,24500,9.85689678489247,9.91075960885364,9.82098823558503,9.91075960885364,68228.8771686003,0.0,1.0
2010-04-07,27.34,27.44,27.3,27.32,21300,9.81739738065429,9.85330592996173,9.80303396093131,9.8102156707928,59317.3503547423,0.0,1.0
2010-04-08,27.044,27.4,27.0,27.4,35800,9.71110807470427,9.83894251023875,9.69530831300899,9.83894251023875,99697.7062300363,0.0,1.0
2010-04-09,27.09,27.2,27.024,27.08,24300,9.72762600738569,9.76712541162387,9.70392636484278,9.72403515245494,67671.9067427342,0.0,1.0
2010-04-12,27.07,27.1,27.0,27.1,17100,9.7204442975242,9.73121686231643,9.69530831300899,9.73121686231643,47620.9714115537,0.0,1.0
2010-04-13,27.4,27.75,27.09,27.14,23300,9.83894251023875,9.9646224328148,9.72762600738569,9.74558028203941,64887.0546134036,0.0,1.0
2010-04-14,27.35,27.4,27.01,27.16,38100,9.82098823558503,9.83894251023875,9.69889916793974,9.7527619919009,106102.866127497,0.0,1.0
2010-04-15,27.46,27.5,27.32,27.4,21000,9.86048763982322,9.8748510595462,9.8102156707928,9.83894251023875,58481.8947159431,0.0,1.0
2010-04-16,27.5599,27.65,27.4,27.64,37300,9.89636028058135,9.92871388350735,9.83894251023875,9.92512302857661,103874.984424032,0.0,1.0
2010-04-19,27.31,27.65,27.31,27.63,9500,9.80662481586206,9.92871388350735,9.80662481586206,9.92153217364587,26456.0952286409,0.0,1.0
2010-04-20,27.5,27.6399,27.32,27.5,5000,9.8748510595462,9.9250871200273,9.8102156707928,9.8748510595462,13924.2606466531,0.0,1.0
2010-04-21,27.48,27.63,27.31,27.31,11800,9.86766934968471,9.92153217364587,9.80662481586206,9.80662481586206,32861.2551261014,0.0,1.0
2010-04-22,27.35,27.525,27.25,27.4201,14700,9.82098823558503,9.88382819687305,9.78507968627759,9.84616012864955,40937.3263011602,0.0,1.0
2010-04-23,27.4,27.5,27.31,27.5,14800,9.83894251023875,9.8748510595462,9.80662481586206,9.8748510595462,41215.8115140933,0.0,1.0
2010-04-26,27.44,27.44,27.26,27.4,14800,9.85330592996173,9.85330592996173,9.78867054120834,9.83894251023875,41215.8115140933,0.0,1.0
2010-04-27,27.43,27.43,27.38,27.4,8700,9.84971507503099,9.84971507503099,9.83176080037727,9.83894251023875,24228.2135251764,0.0,1.0
2010-04-28,27.4,27.45,27.35,27.35,18400,9.83894251023875,9.85689678489247,9.82098823558503,9.82098823558503,51241.2791796835,0.0,1.0
2010-04-29,27.42,27.42,27.35,27.35,18000,9.84612422010024,9.84612422010024,9.82098823558503,9.82098823558503,50127.3383279513,0.0,1.0
2010-04-30,27.41,27.42,27.35,27.4,10000,9.8425333651695,9.84612422010024,9.82098823558503,9.83894251023875,27848.5212933062,0.0,1.0
2010-05-03,27.42,27.42,27.399,27.41,5900,9.84612422010024,9.84612422010024,9.83858342474568,9.8425333651695,16430.6275630507,0.0,1.0
2010-05-04,27.495,27.5,27.25,27.31,37700,9.87305563208082,9.8748510595462,9.78507968627759,9.80662481586206,104988.925275765,0.0,1.0
2010-05-05,27.44,27.5855,27.4,27.4,23300,9.85330592996173,9.90555286920406,9.83894251023875,9.83894251023875,64887.0546134036,0.0,1.0
2010-05-06,27.3899,27.5,27.32,27.5,15200,9.8353157467587,9.8748510595462,9.8102156707928,9.8748510595462,42329.7523658255,0.0,1.0
2010-05-07,27.65,27.65,27.37,27.5,21100,9.92871388350735,9.92871388350735,9.82816994544652,9.8748510595462,58760.3799288762,0.0,1.0
2010-05-10,27.5864,27.65,27.4,27.65,26200,9.90587604614782,9.92871388350735,9.83894251023875,9.92871388350735,72963.1257884624,0.0,1.0
2010-05-11,27.65,27.69,27.52,27.6,16800,9.92871388350735,9.94307730323033,9.88203276940768,9.91075960885364,46785.5157727545,0.0,1.0
2010-05-12,27.5,27.67,27.5,27.61,36000,9.8748510595462,9.93589559336884,9.8748510595462,9.91435046378438,100254.676655902,0.0,1.0
2010-05-13,27.65,27.671,27.5,27.67,36600,9.92871388350735,9.93625467886192,9.8748510595462,9.93589559336884,101925.587933501,0.0,1.0
2010-05-14,27.61,27.68,27.53,27.65,16800,9.91435046378438,9.93948644829959,9.88562362433843,9.92871388350735,46785.5157727545,0.0,1.0
2010-05-17,27.65,27.65,27.4,27.62,17800,9.92871388350735,9.92871388350735,9.83894251023875,9.91794131871512,49570.3679020852,0.0,1.0
2010-05-18,27.45,27.64,27.45,27.64,10300,9.85689678489247,9.92512302857661,9.85689678489247,9.92512302857661,28683.9769321054,0.0,1.0
2010-05-19,27.5,27.55,27.452,27.5,5800,9.8748510595462,9.89280533419991,9.85761495587862,9.8748510595462,16152.1423501176,0.0,1.0
2010-05-20,27.4,27.55,27.28,27.55,16400,9.83894251023875,9.89280533419991,9.79585225106982,9.89280533419991,45671.5749210223,0.0,1.0
2010-05-21,27.5075,27.66,27.25,27.66,15700,9.87754420074425,9.9323047384381,9.78507968627759,9.9323047384381,43722.1784304908,0.0,1.0
2010-05-24,27.5,27.65,27.5,27.51,13800,9.8748510595462,9.92871388350735,9.8748510595462,9.87844191447694,38430.9593847626,0.0,1.0
2010-05-25,27.6007,27.65,27.44,27.5,15400,9.91101096869879,9.92871388350735,9.85330592996173,9.8748510595462,42886.7227916916,0.0,1.0
2010-05-26,27.6,27.75,27.54,27.64,26100,9.91075960885364,9.9646224328148,9.88921447926917,9.92512302857661,72684.6405755293,0.0,1.0
2010-05-27,27.6601,27.85,27.65,27.73,23900,9.93234064698741,10.0005309821222,9.92871388350735,9.95744072295331,66557.9658910019,0.0,1.0
2010-05-28,27.95,27.95,27.7206,27.85,9300,10.0364395314297,10.0364395314297,9.95406531931841,10.0005309821222,25899.1248027748,0.0,1.0
2010-06-01,27.9,27.95,27.882,27.95,2600,10.018485256776,10.0364395314297,10.0120217179006,10.0364395314297,7240.61553625959,0.0,1.0
2010-06-02,27.9299,27.95,27.6624,27.95,10300,10.0292219130189,10.0364395314297,9.93316654362148,10.0364395314297,28683.9769321054,0.0,1.0
2010-06-03,27.92,27.95,27.85,27.85,3700,10.0256669666374,10.0364395314297,10.0005309821222,10.0005309821222,10303.9528785234,0.0,1.0
2010-06-04,27.87,27.979,27.86,27.9,7600,10.0077126919837,10.0468530107288,10.004121837053,10.018485256776,21164.8761829128,0.0,1.0
2010-06-07,28.0,28.0,27.85,27.98,7900,10.0543938060834,10.0543938060834,10.0005309821222,10.0472120962219,22000.3318217119,0.0,1.0
2010-06-08,27.8,27.9899,27.7,27.7,8700,9.98257670746852,10.0507670426033,9.94666815816108,9.94666815816108,24228.2135251764,0.0,1.0
2010-06-09,27.8501,28.0,27.75,27.99,25700,10.0005668906715,10.0543938060834,9.9646224328148,10.0508029511527,71570.6997237974,0.0,1.0
2010-06-10,28.0,28.06,27.85,27.98,11200,10.0543938060834,10.0759389356679,10.0005309821222,10.0472120962219,31190.343848503,0.0,1.0
2010-06-11,28.09,28.09,27.85,27.85,10800,10.0867115004601,10.0867115004601,10.0005309821222,10.0005309821222,30076.4029967707,0.0,1.0
2010-06-14,27.59,28.1,27.5695,28.1,13000,10.0867115004601,10.2731639421141,10.0792168434916,10.2731639421141,35558.6654762198,0.5,1.0
2010-06-15,27.51,27.7258,27.41,27.58,30000,10.057464058632,10.1363590329633,10.0209047563469,10.0830555702316,82058.4587912767,0.0,1.0
2010-06-16,27.55,27.55,27.4975,27.4975,7200,10.0720877795461,10.0720877795461,10.0528941458464,10.0528941458464,19694.0301099063,0.0,1.0
2010-06-17,27.55,27.619,27.45,27.5,19600,10.0720877795461,10.0973136981228,10.0355284772609,10.0538081284035,53611.5264103004,0.0,1.0
2010-06-18,27.61,27.6199,27.5,27.6,21600,10.0940233609171,10.0976427318433,10.0538081284035,10.0903674306886,59082.0903297192,0.0,1.0
2010-06-21,27.51,27.61,27.51,27.61,11400,10.057464058632,10.0940233609171,10.057464058632,10.0940233609171,31182.2143406851,0.0,1.0
2010-06-22,27.736,27.7836,27.52,27.6,10000,10.1400880817963,10.1574903096841,10.0611199888605,10.0903674306886,27352.8195970923,0.0,1.0
2010-06-23,27.61,27.75,27.515,27.75,6200,10.0940233609171,10.1452063841163,10.0592920237463,10.1452063841163,16958.7481501972,0.0,1.0
2010-06-24,27.6744,27.6999,27.51,27.56,11800,10.1175675515887,10.1268901736714,10.057464058632,10.0757437097746,32276.3271245689,0.0,1.0
2010-06-25,27.61,27.69,27.541,27.548,10200,10.0940233609171,10.1232708027452,10.0687974423404,10.0713565935003,27899.8759890341,0.0,1.0
2010-06-28,27.65,27.68,27.5125,27.52,7800,10.1086470818312,10.1196148725167,10.0583780411891,10.0611199888605,21335.1992857318,0.0,1.0
2010-06-29,27.75,27.75,27.6,27.65,9400,10.1452063841163,10.1452063841163,10.0903674306886,10.1086470818312,25711.6504212666,0.0,1.0
2010-06-30,27.84,27.938,27.51,27.75,26700,10.1781097561729,10.2139378724123,10.057464058632,10.1452063841163,73032.0283242358,0.0,1.0
2010-07-01,27.75,27.91,27.57,27.9,6600,10.1452063841163,10.2037012677724,10.0793996400031,10.2000453375439,18052.8609340808,0.0,1.0
2010-07-02,27.8,27.87,27.68,27.68,8200,10.1634860352588,10.1890775468584,10.1196148725167,10.1196148725167,22429.3120696156,0.0,1.0
2010-07-06,27.57,28.0,27.57,28.0,26600,10.0793996400031,10.236604639829,10.0793996400031,10.236604639829,72758.500128265,0.0,1.0
2010-07-07,27.8,27.8,27.57,27.67,12200,10.1634860352588,10.1634860352588,10.0793996400031,10.1159589422882,33370.4399084525,0.0,1.0
2010-07-08,27.789,27.88,27.635,27.6615,15000,10.1594645120074,10.1927334770869,10.1031631864884,10.1128514015939,41029.2293956385,0.0,1.0
2010-07-09,27.62,27.88,27.62,27.85,13700,10.0976792911456,10.1927334770869,10.0976792911456,10.1817656864014,37473.3628480164,0.0,1.0
2010-07-12,27.73,27.81,27.62,27.65,15000,10.1378945236592,10.1671419654873,10.0976792911456,10.1086470818312,41029.2293956384,0.0,1.0
2010-07-13,27.8,27.94,27.7,27.85,26000,10.1634860352588,10.214669058458,10.1269267329737,10.1817656864014,71117.3309524398,0.0,1.0
2010-07-14,27.85,27.94,27.7,27.74,17300,10.1817656864014,10.214669058458,10.1269267329737,10.1415504538877,47320.3779029693,0.0,1.0
2010-07-15,27.8001,27.92,27.8,27.92,7600,10.1635225945611,10.2073571980009,10.1634860352588,10.2073571980009,20788.1428937901,0.0,1.0
2010-07-16,27.84,27.899,27.7611,27.81,6200,10.1781097561729,10.1996797445211,10.1492644666699,10.1671419654873,16958.7481501971,0.0,1.0
2010-07-19,27.78,28.0,27.76,27.92,19100,10.1561741748018,10.236604639829,10.1488623143448,10.2073571980009,52243.885430446,0.0,1.0
2010-07-20,27.99,28.0,27.76,27.95,19700,10.2329487096005,10.236604639829,10.1488623143448,10.2183249886865,53885.0546062717,0.0,1.0
2010-07-21,28.0,28.05,27.88,27.93,23300,10.236604639829,10.2548842909716,10.1927334770869,10.2110131282294,63732.0696612249,0.0,1.0
2010-07-22,28.16,28.1925,27.928,28.02,19800,10.2950995234852,10.3069812967278,10.2102819421837,10.243916500286,54158.5828022424,0.0,1.0
2010-07-23,28.2,28.2,27.99,27.99,17200,10.3097232443992,10.3097232443992,10.2329487096005,10.2329487096005,47046.8497069987,0.0,1.0
2010-07-26,28.029,28.2,28.02,28.19,4200,10.2472068374917,10.3097232443992,10.243916500286,10.3060673141707,11488.1842307787,0.0,1.0
2010-07-27,28.1,28.15,28.01,28.1,23500,10.2731639421141,10.2914435932567,10.2402605700575,10.2731639421141,64279.1260531668,0.0,1.0
2010-07-28,28.1,28.1,27.96,28.1,18600,10.2731639421141,10.2731639421141,10.221980918915,10.2731639421141,50876.2444505916,0.0,1.0
2010-07-29,28.13,28.15,28.01,28.1,11700,10.2841317327997,10.2914435932567,10.2402605700575,10.2731639421141,32002.7989285977,0.0,1.0
2010-07-30,28.1,28.1,27.83,28.036,27000,10.2731639421141,10.2731639421141,10.1744538259443,10.2497659886517,73852.6129121491,0.0,1.0
2010-08-02,28.1976,28.199,28.0,28.15,15800,10.3088458211444,10.3093576513764,10.236604639829,10.2914435932567,43217.4549634056,0.0,1.0
2010-08-03,28.2,28.2,28.1118,28.2,11800,10.3097232443992,10.3097232443992,10.2774779397838,10.3097232443992,32276.3271245689,0.0,1.0
2010-08-04,28.13,28.2,28.13,28.18,7300,10.2841317327997,10.3097232443992,10.2841317327997,10.3024113839422,19967.5583058772,0.0,1.0
2010-08-05,28.0,28.2,28.0,28.15,18500,10.236604639829,10.3097232443992,10.236604639829,10.2914435932567,50602.7162546206,0.0,1.0
2010-08-06,28.25,28.27,27.85,27.85,24100,10.3280028955418,10.3353147559988,10.1817656864014,10.1817656864014,65920.295228992,0.0,1.0
2010-08-09,28.2,28.25,27.96,27.9745,12700,10.3097232443992,10.3280028955418,10.221980918915,10.2272820177463,34738.0808883072,0.0,1.0
2010-08-10,28.05,28.23,28.001,28.01,22900,10.2548842909716,10.3206910350848,10.2369702328519,10.2402605700575,62637.9568773409,0.0,1.0
2010-08-11,28.02,28.21,28.02,28.2099,13600,10.243916500286,10.3133791746277,10.243916500286,10.3133426153255,37199.8346520455,0.0,1.0
2010-08-12,28.05,28.19,28.02,28.17,18000,10.2548842909716,10.3060673141707,10.243916500286,10.2987554537137,49235.0752747658,0.0,1.0
2010-08-13,28.05,28.17,28.05,28.1,13400,10.2548842909716,10.2987554537137,10.2548842909716,10.2731639421141,36652.7782601034,0.0,1.0
2010-08-16,28.05,28.13,28.05,28.125,7300,10.2548842909716,10.2841317327997,10.2548842909716,10.2823037676854,19967.5583058772,0.0,1.0
2010-08-17,28.25,28.25,28.05,28.05,6800,10.3280028955418,10.3280028955418,10.2548842909716,10.2548842909716,18599.9173260226,0.0,1.0
2010-08-18,28.16,28.25,28.1,28.1,9700,10.2950995234852,10.3280028955418,10.2731639421141,10.2731639421141,26532.2350091794,0.0,1.0
2010-08-19,28.25,28.25,28.16,28.23,5700,10.3280028955418,10.3280028955418,10.2950995234852,10.3206910350848,15591.1071703425,0.0,1.0
2010-08-20,28.09,28.25,28.0868,28.11,12200,10.2695080118856,10.3280028955418,10.2683381142125,10.2768198723426,33370.4399084525,0.0,1.0
2010-08-23,28.21,28.25,28.16,28.22,7100,10.3133791746277,10.3280028955418,10.2950995234852,10.3170351048562,19420.5019139355,0.0,1.0
2010-08-24,28.2,28.25,28.1,28.1,13000,10.3097232443992,10.3280028955418,10.2731639421141,10.2731639421141,35558.6654762199,0.0,1.0
2010-08-25,28.18,28.2,28.11,28.2,12200,10.3024113839422,10.3097232443992,10.2768198723426,10.3097232443992,33370.4399084525,0.0,1.0
2010-08-26,28.17,28.17,28.1,28.1,14600,10.2987554537137,10.2987554537137,10.2731639421141,10.2731639421141,39935.1166117546,0.0,1.0
2010-08-27,28.29,28.3,28.14,28.14,16900,10.3426266164558,10.3462825466843,10.2877876630282,10.2877876630282,46226.2651190859,0.0,1.0
2010-08-30,28.33,28.35,28.1501,28.29,15100,10.3572503373699,10.3645621978269,10.291480152559,10.3426266164558,41302.757591609,0.0,1.0
2010-08-31,28.2601,28.35,28.19,28.35,11900,10.3316953850726,10.3645621978269,10.3060673141707,10.3645621978269,32549.8553205396,0.0,1.0
2010-09-01,28.28,28.4,28.26,28.35,11900,10.3389706862273,10.3828418489694,10.3316588257703,10.3645621978269,32549.8553205397,0.0,1.0
2010-09-02,28.45,28.45,28.32,28.45,13600,10.401121500112,10.401121500112,10.3535944071414,10.401121500112,37199.8346520453,0.0,1.0
2010-09-03,28.45,28.45,28.35,28.45,18600,10.401121500112,10.401121500112,10.3645621978269,10.401121500112,50876.2444505914,0.0,1.0
2010-09-07,28.54,28.55,28.391,28.45,14800,10.4340248721686,10.4376808023971,10.3795515117638,10.401121500112,40482.1730036964,0.0,1.0
2010-09-08,28.56,28.56,28.42,28.42,15100,10.4413367326256,10.4413367326256,10.3901537094265,10.3901537094265,41302.7575916092,0.0,1.0
2010-09-09,28.95,28.95,28.56,28.56,16300,10.5839180115375,10.5839180115375,10.4413367326256,10.4413367326256,44585.0959432603,0.0,1.0
2010-09-10,28.836,28.9,28.699,28.9,28300,10.5422404069325,10.565638360395,10.4921541628019,10.565638360395,77408.4794597708,0.0,1.0
2010-09-13,28.99,29.0,28.55,28.75,27400,10.5985417324515,10.6021976626801,10.4376808023971,10.5107994069673,74946.7256960329,0.0,1.0
2010-09-14,28.77,28.905,28.4001,28.5,14500,10.7009077788498,10.7511205890738,10.5633246788361,10.6004821584018,38984.0758019166,0.5,1.0
2010-09-15,28.8,28.88,28.5001,28.88,21300,10.7120661811218,10.7418219205138,10.6005193530761,10.7418219205138,57266.2630745396,0.0,1.0
2010-09-16,28.82,28.82,28.62,28.62,7700,10.7195051159698,10.7195051159698,10.6451157674898,10.6451157674898,20701.8885292937,0.0,1.0
2010-09-17,28.78,29.2,28.55,28.8,44400,10.7046272462738,10.8608448780819,10.6190794955218,10.7120661811218,119371.928662421,0.0,1.0
2010-09-20,29.0,29.15,28.62,28.64,12200,10.7864555296018,10.8422475409619,10.6451157674898,10.6525547023378,32800.3948126471,0.0,1.0
2010-09-21,28.5,29.085,28.5,29.01,67800,10.6004821584018,10.8180710027059,10.6004821584018,10.7901749970259,182284.161335858,0.0,1.0
2010-09-22,29.01,29.15,28.78,28.79,92300,10.7901749970259,10.8422475409619,10.7046272462738,10.7083467136978,248153.806656336,0.0,1.0
2010-09-23,29.03,29.05,28.78,29.0,53200,10.7976139318739,10.8050528667219,10.7046272462738,10.7864555296018,143031.229838755,0.0,1.0
2010-09-24,28.973,29.0,28.8801,29.0,11300,10.776412967557,10.7864555296018,10.7418591151881,10.7864555296018,30380.6935559764,0.0,1.0
2010-09-27,28.85,29.0,28.6,28.92,10000,10.7306635182418,10.7864555296018,10.6376768326418,10.7566997902098,26885.5695185632,0.0,1.0
2010-09-28,28.76,28.94,28.68,28.79,9700,10.6971883114258,10.7641387250578,10.6674325720338,10.7083467136978,26079.0024330063,0.0,1.0
2010-09-29,28.61,28.9599,28.605,28.9599,13400,10.6413963000658,10.7715404652316,10.6395365663538,10.7715404652316,36026.6631548747,0.0,1.0
2010-09-30,28.95,28.95,28.676,28.9,8700,10.7678581924818,10.7678581924818,10.6659447850642,10.7492608553618,23390.44548115,0.0,1.0
2010-10-01,28.94,28.98,28.75,28.9,5900,10.7641387250578,10.7790165947538,10.6934688440018,10.7492608553618,15862.4860159523,0.0,1.0
2010-10-04,28.89,28.97,28.76,28.76,31400,10.7455413879378,10.7752971273298,10.6971883114258,10.6971883114258,84420.6882882885,0.0,1.0
2010-10-05,28.69,28.97,28.64,28.8,36000,10.6711520394578,10.7752971273298,10.6525547023378,10.7120661811218,96788.0502668275,0.0,1.0
2010-10-06,28.64,28.85,28.55,28.85,37900,10.6525547023378,10.7306635182418,10.6190794955218,10.7306635182418,101896.308475354,0.0,1.0
2010-10-07,28.68,28.68,28.59,28.66,24100,10.6674325720338,10.6674325720338,10.6339573652178,10.6599936371858,64794.2225397373,0.0,1.0
2010-10-08,28.44,28.644,28.44,28.614,12700,10.5781653538578,10.6540424893074,10.5781653538578,10.6428840870354,34144.6732885752,0.0,1.0
2010-10-11,28.69,28.69,28.39,28.5,10500,10.6711520394578,10.6711520394578,10.5595680167378,10.6004821584018,28229.8479944913,0.0,1.0
2010-10-12,28.2,28.79,28.2,28.7,24500,10.4888981356818,10.7083467136978,10.4888981356818,10.6748715068818,65869.6453204796,0.0,1.0
2010-10-13,28.82,28.82,28.2,28.2,26500,10.7195051159698,10.7195051159698,10.4888981356818,10.4888981356818,71246.7592241925,0.0,1.0
2010-10-14,28.7,28.9,28.45,28.65,16700,10.6748715068818,10.7492608553618,10.5818848212818,10.6562741697618,44898.9010960005,0.0,1.0
2010-10-15,28.35,28.899,28.35,28.6,32100,10.5446901470418,10.7488889086194,10.5446901470418,10.6376768326418,86302.6781545876,0.0,1.0
2010-10-18,28.85,28.8999,28.4801,28.73,16200,10.7306635182418,10.7492236606876,10.5930804182281,10.6860299091538,43554.6226200724,0.0,1.0
2010-10-19,28.79,28.8,28.5701,28.8,10100,10.7083467136978,10.7120661811218,10.6265556250441,10.7120661811218,27154.4252137488,0.0,1.0
2010-10-20,28.43,28.79,28.37,28.64,27400,10.5744458864338,10.7083467136978,10.5521290818898,10.6525547023378,73666.460480863,0.0,1.0
2010-10-21,28.67,28.78,28.5,28.71,11700,10.6637131046098,10.7046272462738,10.6004821584018,10.6785909743058,31456.1163367189,0.0,1.0
2010-10-22,28.53,28.76,28.45,28.6,8200,10.6116405606738,10.6971883114258,10.5818848212818,10.6376768326418,22046.1670052218,0.0,1.0
2010-10-25,28.51,28.74,28.5,28.74,19300,10.6042016258258,10.6897493765778,10.6004821584018,10.6897493765778,51889.1491708269,0.0,1.0
2010-10-26,28.66,28.66,28.35,28.659,14900,10.6599936371858,10.6599936371858,10.5446901470418,10.6596216904434,40059.4985826591,0.0,1.0
2010-10-27,28.52,28.729,28.35,28.6,12500,10.6079210932498,10.6856579624114,10.5446901470418,10.6376768326418,33606.9618982039,0.0,1.0
2010-10-28,28.7,28.73,28.42,28.43,10100,10.6748715068818,10.6860299091538,10.5707264190098,10.5744458864338,27154.4252137488,0.0,1.0
2010-10-29,28.646,28.7099,28.55,28.6,6900,10.6547863827922,10.6785537796316,10.6190794955218,10.6376768326418,18551.0429678086,0.0,1.0
2010-11-01,28.64,28.69,28.5,28.65,6600,10.6525547023378,10.6711520394578,10.6004821584018,10.6562741697618,17744.4758822517,0.0,1.0
2010-11-02,28.42,28.71,28.42,28.69,33900,10.5707264190098,10.6785909743058,10.5707264190098,10.6711520394578,91142.0806679291,0.0,1.0
2010-11-03,28.55,28.71,28.55,28.6,12000,10.6190794955218,10.6785909743058,10.6190794955218,10.6376768326418,32262.6834222758,0.0,1.0
2010-11-04,29.0,29.0,28.7,28.71,26400,10.7864555296018,10.7864555296018,10.6748715068818,10.6785909743058,70977.9035290069,0.0,1.0
2010-11-05,28.9,29.0,28.82,29.0,8100,10.7492608553618,10.7864555296018,10.7195051159698,10.7864555296018,21777.3113100362,0.0,1.0
2010-11-08,28.94,28.95,28.77,28.95,28300,10.7641387250578,10.7678581924818,10.7009077788498,10.7678581924818,76086.1617375339,0.0,1.0
2010-11-09,28.46,28.94,28.46,28.92,17800,10.5856042887058,10.7641387250578,10.5856042887058,10.7566997902098,47856.3137430424,0.0,1.0
2010-11-10,28.89,28.91,28.57,28.91,17000,10.7455413879378,10.7529803227858,10.6265184303698,10.7529803227858,45705.4681815575,0.0,1.0
2010-11-11,28.9,28.9,28.83,28.86,10700,10.7492608553618,10.7492608553618,10.7232245833938,10.7343829856658,28767.5593848626,0.0,1.0
2010-11-12,29.0,29.05,28.69,28.95,24200,10.7864555296018,10.8050528667219,10.6711520394578,10.7678581924818,65063.078234923,0.0,1.0
2010-11-15,29.01,29.1,28.8164,29.0,8000,10.7901749970259,10.8236502038419,10.7181661076972,10.7864555296018,21508.4556148504,0.0,1.0
2010-11-16,28.87,29.1,28.87,29.09,7800,10.7381024530898,10.8236502038419,10.7381024530898,10.8199307364179,20970.7442244793,0.0,1.0
2010-11-17,29.2,29.2,28.92,29.05,11500,10.8608448780819,10.8608448780819,10.7566997902098,10.8050528667219,30918.4049463475,0.0,1.0
2010-11-18,29.0001,29.2,29.0,29.0,15600,10.7864927242761,10.8608448780819,10.7864555296018,10.7864555296018,41941.4884489584,0.0,1.0
2010-11-19,29.01,29.2,29.0,29.0465,18200,10.7901749970259,10.8608448780819,10.7864555296018,10.8037510531235,48931.7365237846,0.0,1.0
2010-11-22,28.99,29.19,28.99,29.19,16800,10.7827360621778,10.8571254106579,10.7827360621778,10.8571254106579,45167.7567911862,0.0,1.0
2010-11-23,29.04,29.16,29.0,29.0,7400,10.8013333992979,10.8459670083859,10.7864555296018,10.7864555296018,19895.3214437366,0.0,1.0
2010-11-24,29.3,29.34,29.07,29.16,22800,10.8980395523219,10.9129174220179,10.8124918015699,10.8459670083859,61299.0985023237,0.0,1.0
2010-11-26,29.1096,29.2252,29.1,29.2252,4100,10.8272208925689,10.8702179359903,10.8236502038419,10.8702179359903,11023.0835026109,0.0,1.0
2010-11-29,29.1,29.33,29.09,29.3,8900,10.8236502038419,10.9091979545939,10.8199307364179,10.8980395523219,23928.1568715211,0.0,1.0
2010-11-30,29.09,29.33,29.05,29.19,19500,10.8199307364179,10.9091979545939,10.8050528667219,10.8571254106579,52426.8605611978,0.0,1.0
2010-12-01,29.15,29.3,29.055,29.08,6400,10.8422475409619,10.8980395523219,10.8069126004339,10.8162112689939,17206.7644918803,0.0,1.0
2010-12-02,29.18,29.24,29.15,29.2,6400,10.8534059432339,10.8757227477779,10.8422475409619,10.8608448780819,17206.7644918803,0.0,1.0
2010-12-03,29.189,29.2,29.1,29.2,16900,10.8567534639155,10.8608448780819,10.8236502038419,10.8608448780819,45436.6124863715,0.0,1.0
2010-12-06,29.24,29.25,29.2,29.25,8000,10.8757227477779,10.8794422152019,10.8608448780819,10.8794422152019,21508.4556148504,0.0,1.0
2010-12-07,29.2,29.24,29.09,29.24,15700,10.8608448780819,10.8757227477779,10.8199307364179,10.8757227477779,42210.3441441439,0.0,1.0
2010-12-08,29.1,29.2,29.1,29.2,10200,10.8236502038419,10.8608448780819,10.8236502038419,10.8608448780819,27423.2809089343,0.0,1.0
2010-12-09,29.45,29.5,29.1,29.19,26000,10.9538315636819,10.9724289008019,10.8236502038419,10.8571254106579,69902.4807482639,0.0,1.0
2010-12-10,29.19,29.439,29.19,29.2101,27200,10.8571254106579,10.9497401495155,10.8571254106579,10.8646015401801,73128.7490904914,0.0,1.0
2010-12-13,29.35,29.4,29.19,29.21,16200,10.9166368894419,10.9352342265619,10.8571254106579,10.8645643455059,43554.6226200721,0.0,1.0
2010-12-14,29.05,29.4,29.02,29.35,21200,10.9910262379219,11.1234482407884,10.9796757805333,11.1045308118075,56032.9842426472,0.5,1.0
2010-12-15,29.01,29.24,29.0,29.23,22600,10.9758922947371,11.0629124680494,10.972108808941,11.0591289822532,59733.2756548978,0.0,1.0
2010-12-16,28.97,29.15,28.9,29.15,13000,10.9607583515524,11.0288610958837,10.9342739509791,11.0288610958837,34359.8488280384,0.0,1.0
2010-12-17,29.2,29.2,28.9,29.13,24200,11.0477785248647,11.0477785248647,10.9342739509791,11.0212941242914,63962.1801260407,0.0,1.0
2010-12-20,29.02,29.19,28.96,29.03,11100,10.9796757805333,11.0439950390685,10.9569748657562,10.9834592663295,29338.024768556,0.0,1.0
2010-12-21,29.09,29.19,28.92,29.0,12000,11.0061601811066,11.0439950390685,10.9418409225715,10.972108808941,31716.783533574,0.0,1.0
2010-12-22,28.9,29.18,28.9,29.142,7300,10.9342739509791,11.0402115532723,10.9342739509791,11.0258343072468,19294.3766495908,0.0,1.0
2010-12-23,29.07,29.2,28.96,29.07,14500,10.9985932095143,11.0477785248647,10.9569748657562,10.9985932095143,38324.446769735,0.0,1.0
2010-12-27,29.07,29.16,28.92,29.1596,10100,10.9985932095143,11.0326445816799,10.9418409225715,11.0324932422481,26694.9594740913,0.0,1.0
2010-12-28,29.19,29.19,28.9901,29.17,15100,11.0439950390685,11.0439950390685,10.9683631580027,11.0364280674761,39910.2859464139,0.0,1.0
2010-12-29,29.11,29.19,29.02,29.05,5700,11.013727152699,11.0439950390685,10.9796757805333,10.9910262379219,15065.4721784476,0.0,1.0
2010-12-30,29.2,29.2,28.99,29.01,29900,11.0477785248647,11.0477785248647,10.9683253231448,10.9758922947371,79027.6523044883,0.0,1.0
2010-12-31,29.15,29.2,29.1,29.19,10200,11.0288610958837,11.0477785248647,11.0099436669028,11.0439950390685,26959.266003538,0.0,1.0
2011-01-03,29.15,29.2,29.08,29.2,9800,11.0288610958837,11.0477785248647,11.0023766953104,11.0477785248647,25902.0398857522,0.0,1.0
2011-01-04,29.25,29.25,29.07,29.19,21200,11.0666959538456,11.0666959538456,10.9985932095143,11.0439950390685,56032.9842426474,0.0,1.0
2011-01-05,29.1001,29.25,29.1001,29.25,9900,11.0099815017608,11.0666959538456,11.0099815017608,11.0666959538456,26166.3464151985,0.0,1.0
2011-01-06,28.95,29.19,28.95,29.19,24400,10.95319137996,11.0439950390685,10.95319137996,11.0439950390685,64490.7931849338,0.0,1.0
2011-01-07,29.0,29.12,29.0,29.12,4700,10.972108808941,11.0175106384952,10.972108808941,11.0175106384952,12422.4068839831,0.0,1.0
2011-01-10,28.72,29.1,28.72,29.0,35900,10.8661712066477,11.0099436669028,10.8661712066477,10.972108808941,94886.0440712756,0.0,1.0
2011-01-11,28.72,28.99,28.59,28.75,22200,10.8661712066477,10.9683253231448,10.8169858912973,10.8775216640363,58676.049537112,0.0,1.0
2011-01-12,28.8,28.98,28.75,28.76,15800,10.8964390930172,10.9645418373486,10.8775216640363,10.8813051498325,41760.4316525391,0.0,1.0
2011-01-13,28.78,28.97,28.76,28.88,12700,10.8888721214248,10.9607583515524,10.8813051498325,10.9267069793867,33566.9292396992,0.0,1.0
2011-01-14,28.82,28.96,28.749,28.88,15000,10.9040060646096,10.9569748657562,10.8771433154567,10.9267069793867,39645.9794169674,0.0,1.0
2011-01-18,28.75,28.97,28.75,28.9,16300,10.8775216640363,10.9607583515524,10.8775216640363,10.9342739509791,43081.9642997712,0.0,1.0
2011-01-19,29.15,29.15,28.81,28.9,17000,11.0288610958837,11.0288610958837,10.9002225788134,10.9342739509791,44932.1100058966,0.0,1.0
2011-01-20,29.0,29.15,28.95,29.15,17300,10.972108808941,11.0288610958837,10.95319137996,11.0288610958837,45725.0295942356,0.0,1.0
2011-01-21,28.89,29.14,28.89,28.99,16700,10.9304904651829,11.0250776100876,10.9304904651829,10.9683253231448,44139.1904175571,0.0,1.0
2011-01-24,28.8,29.18,28.8,29.06,17800,10.8964390930172,11.0402115532723,10.8964390930172,10.9948097237181,47046.5622414681,0.0,1.0
2011-01-25,29.06,29.14,29.0,29.0,19000,10.9948097237181,11.0250776100876,10.972108808941,10.972108808941,50218.2405948253,0.0,1.0
2011-01-26,29.15,29.15,29.0,29.01,15200,11.0288610958837,11.0288610958837,10.972108808941,10.9758922947371,40174.5924758605,0.0,1.0
2011-01-27,29.19,29.19,29.02,29.14,15000,11.0439950390685,11.0439950390685,10.9796757805333,11.0250776100876,39645.9794169674,0.0,1.0
2011-01-28,29.19,29.19,29.1,29.15,8700,11.0439950390685,11.0439950390685,11.0099436669028,11.0288610958837,22994.6680618411,0.0,1.0
2011-01-31,29.19,29.19,29.1,29.15,14000,11.0439950390685,11.0439950390685,11.0099436669028,11.0288610958837,37002.9141225029,0.0,1.0
2011-02-01,29.12,29.27,29.11,29.18,20000,11.0175106384952,11.074262925438,11.013727152699,11.0402115532723,52861.3058892899,0.0,1.0
2011-02-02,29.2,29.26,29.1,29.1,7900,11.0477785248647,11.0704794396418,11.0099436669028,11.0099436669028,20880.2158262695,0.0,1.0
2011-02-03,29.23,29.3,29.15,29.16,25100,11.0591289822532,11.0856133828265,11.0288610958837,11.0326445816799,66340.9388910591,0.0,1.0
2011-02-04,29.3,29.35,29.2,29.28,25900,11.0856133828265,11.1045308118075,11.0477785248647,11.0780464112342,68455.3911266307,0.0,1.0
2011-02-07,29.31,29.37,29.23,29.23,10200,11.0893968686227,11.1120977833999,11.0591289822532,11.0591289822532,26959.2660035379,0.0,1.0
2011-02-08,29.37,29.419,29.31,29.37,15900,11.1120977833999,11.1306368638012,11.0893968686227,11.1120977833999,42024.7381819853,0.0,1.0
2011-02-09,29.33,29.42,29.3,29.35,28400,11.0969638402151,11.1310152123808,11.0856133828265,11.1045308118075,75063.0543627917,0.0,1.0
2011-02-10,29.4,29.51,29.34,29.36,19900,11.1234482407884,11.1650665845465,11.1007473260113,11.1083142976037,52596.9993598435,0.0,1.0
2011-02-11,29.49,29.5,29.33,29.4,28900,11.1574996129541,11.1612830987503,11.0969638402151,11.1234482407884,76384.5870100239,0.0,1.0
2011-02-14,29.38,29.48,29.38,29.41,11200,11.115881269196,11.1537161271579,11.115881269196,11.1272317265846,29602.3312980025,0.0,1.0
2011-02-15,29.45,29.47,29.41,29.47,6600,11.1423656697693,11.1499326413617,11.1272317265846,11.1499326413617,17444.2309434657,0.0,1.0
2011-02-16,29.41,29.49,29.405,29.48,15800,11.1272317265846,11.1574996129541,11.1253399836865,11.1537161271579,41760.431652539,0.0,1.0
2011-02-17,29.47,29.49,29.4006,29.49,14800,11.1499326413617,11.1574996129541,11.1236752499362,11.1574996129541,39117.3663580746,0.0,1.0
2011-02-18,29.5,29.5,29.45,29.47,9600,11.1612830987503,11.1612830987503,11.1423656697693,11.1499326413617,25373.4268268591,0.0,1.0
2011-02-22,29.46,29.49,29.45,29.46,11100,11.1461491555655,11.1574996129541,11.1423656697693,11.1461491555655,29338.024768556,0.0,1.0
2011-02-23,29.5,29.5,29.46,29.492,10700,11.1612830987503,11.1612830987503,11.1461491555655,11.1582563101133,28280.79865077,0.0,1.0
2011-02-24,29.5,29.51,29.47,29.5,8700,11.1612830987503,11.1650665845465,11.1499326413617,11.1612830987503,22994.6680618411,0.0,1.0
2011-02-25,29.47,29.6,29.47,29.6,25100,11.1499326413617,11.1991179567121,11.1499326413617,11.1991179567121,66340.9388910589,0.0,1.0
2011-02-28,29.55,29.629,29.51,29.6,6300,11.1802005277312,11.2100900655211,11.1650665845465,11.1991179567121,16651.3113551263,0.0,1.0
2011-03-01,29.63,29.72,29.55,29.65,10000,11.2104684141007,11.2445197862664,11.1802005277312,11.2180353856931,26430.652944645,0.0,1.0
2011-03-02,29.81,29.85,29.668,29.72,16800,11.2785711584321,11.2937051016168,11.2248456601262,11.2445197862664,44403.4969470034,0.0,1.0
2011-03-03,29.83,29.9,29.81,29.9,8700,11.2861381300244,11.3126225305977,11.2785711584321,11.3126225305977,22994.6680618412,0.0,1.0
2011-03-04,29.84,29.84,29.66,29.71,28700,11.2899216158206,11.2899216158206,11.2218188714893,11.2407363004702,75855.9739511312,0.0,1.0
2011-03-07,29.95,29.99,29.8,29.81,16100,11.3315399595787,11.3466739027634,11.2747876726359,11.2785711584321,42553.3512408783,0.0,1.0
2011-03-08,30.18,30.85,29.83,29.83,38600,11.418560132891,11.6720536812355,11.2861381300244,11.2861381300244,102022.320366329,0.0,1.0
2011-03-09,29.99,30.8,29.93,30.46,24800,11.3466739027634,11.6531362522545,11.3239729879863,11.5244977351842,65548.0193027196,0.0,1.0
2011-03-10,29.97,30.7,29.9301,30.7,16700,11.339106931171,11.6153013942927,11.3240108228443,11.6153013942927,44139.1904175572,0.0,1.0
2011-03-11,30.14,30.15,30.0,30.0,11100,11.4034261897062,11.4072096755024,11.3504573885596,11.3504573885596,29338.0247685559,0.0,1.0
2011-03-14,30.1,30.15,29.99,30.15,13700,11.3882922465215,11.4072096755024,11.3466739027634,11.4072096755024,36209.9945341635,0.0,1.0
2011-03-15,29.49,29.9284,29.49,29.5,17600,11.3466739027634,11.5153541957092,11.3466739027634,11.3505215371828,45742.3915103082,0.5,1.0
2011-03-16,29.25,29.9,29.25,29.9,16300,11.2543306766982,11.5044269139582,11.2543306766982,11.5044269139582,42363.6921373876,0.0,1.0
2011-03-17,29.53,29.9499,29.45,29.58,17600,11.362064440441,11.5236266097109,11.3312833650859,11.3813026125379,45742.3915103079,0.0,1.0
2011-03-18,29.29,29.7791,29.22,29.26,28000,11.2697212143757,11.4579090138278,11.2427877734401,11.2581783111176,72771.9864936722,0.0,1.0
2011-03-21,29.5,29.5,29.1,29.32,14900,11.3505215371828,11.3505215371828,11.1966161604074,11.2812641176339,38725.092812704,0.0,1.0
2011-03-22,29.39,29.49,29.38,29.48,6600,11.3081975585696,11.3466739027634,11.3043499241502,11.342826268344,17153.3968163655,0.0,1.0
2011-03-23,29.5,29.5,29.2,29.38,5700,11.3505215371828,11.3505215371828,11.2350925046013,11.3043499241502,14814.2972504975,0.0,1.0
2011-03-24,29.48,29.5,29.38,29.5,5100,11.342826268344,11.3505215371828,11.3043499241502,11.3505215371828,13254.8975399189,0.0,1.0
2011-03-25,29.7,29.7,29.4,29.49,12800,11.4274742255705,11.4274742255705,11.312045192989,11.3466739027634,33267.1938256786,0.0,1.0
2011-03-28,29.83,29.83,29.65,29.7,22000,11.4774934730225,11.4774934730225,11.4082360534736,11.4274742255705,57177.989387885,0.0,1.0
2011-03-29,29.6,29.83,29.6,29.83,7400,11.3889978813766,11.4774934730225,11.3889978813766,11.4774934730225,19232.5964304705,0.0,1.0
2011-03-30,29.39,29.82,29.25,29.5,13900,11.3081975585696,11.4736458386031,11.2543306766982,11.3505215371828,36126.0932950728,0.0,1.0
2011-03-31,29.8,29.83,29.5,29.56,27100,11.4659505697643,11.4774934730225,11.3505215371828,11.3736073436991,70432.8869278041,0.0,1.0
2011-04-01,29.83,29.83,29.64,29.8,12700,11.4774934730225,11.4774934730225,11.4043884190542,11.4659505697643,33007.2938739154,0.0,1.0
2011-04-04,29.7,29.82,29.65,29.82,17800,11.4274742255705,11.4736458386031,11.4082360534736,11.4736458386031,46262.1914138343,0.0,1.0
2011-04-05,29.7,29.81,29.6,29.6,6800,11.4274742255705,11.4697982041837,11.3889978813766,11.3889978813766,17673.1967198917,0.0,1.0
2011-04-06,29.63,29.7695,29.61,29.7,19200,11.4005407846348,11.4542152847852,11.392845515796,11.4274742255705,49900.7907385179,0.0,1.0
2011-04-07,29.5,29.77,29.5,29.63,23000,11.3505215371828,11.4544076665062,11.3505215371828,11.4005407846348,59776.9889055163,0.0,1.0
2011-04-08,29.73,29.73,29.585,29.68,9100,11.4390171288286,11.4390171288286,11.3832264297476,11.4197789567317,23650.8956104435,0.0,1.0
2011-04-11,29.69,29.87,29.65,29.7899,5600,11.4236265911511,11.4928840107,11.4082360534736,11.4620644590007,14554.3972987344,0.0,1.0
2011-04-12,29.5,29.84,29.45,29.67,20000,11.3505215371828,11.4813411074419,11.3312833650859,11.4159313223123,51979.9903526229,0.0,1.0
2011-04-13,29.69,29.79,29.459,29.51,4500,11.4236265911511,11.4621029353449,11.3347462360633,11.3543691716022,11695.4978293401,0.0,1.0
2011-04-14,29.55,29.7799,29.55,29.7767,5700,11.3697597092797,11.4582168245814,11.3697597092797,11.4569855815672,14814.2972504975,0.0,1.0
2011-04-15,29.69,29.74,29.5,29.71,37800,11.4236265911511,11.442864763248,11.3505215371828,11.4313218599899,98242.1817664572,0.0,1.0
2011-04-18,29.5,29.79,29.5,29.79,11800,11.3505215371828,11.4621029353449,11.3505215371828,11.4621029353449,30668.1943080475,0.0,1.0
2011-04-19,29.7,29.77,29.45,29.45,11700,11.4274742255705,11.4544076665062,11.3312833650859,11.3312833650859,30408.2943562843,0.0,1.0
2011-04-20,29.81,29.81,29.55,29.75,16900,11.4697982041837,11.4697982041837,11.3697597092797,11.4467123976674,43923.0918479663,0.0,1.0
2011-04-21,29.65,29.9,29.65,29.68,15400,11.4082360534736,11.5044269139582,11.4082360534736,11.4197789567317,40024.5925715195,0.0,1.0
2011-04-25,29.5301,29.7,29.5,29.51,7400,11.3621029167851,11.4274742255705,11.3505215371828,11.3543691716022,19232.5964304705,0.0,1.0
2011-04-26,29.4,29.65,29.4,29.51,14300,11.312045192989,11.4082360534736,11.312045192989,11.3543691716022,37165.6931021252,0.0,1.0
2011-04-27,29.6,29.7,29.5,29.51,8400,11.3889978813766,11.4274742255705,11.3505215371828,11.3543691716022,21831.5959481017,0.0,1.0
2011-04-28,29.67,29.7,29.47,29.47,4500,11.4159313223123,11.4274742255705,11.3389786339247,11.3389786339247,11695.4978293402,0.0,1.0
2011-04-29,29.638,29.78,29.61,29.78,2700,11.4036188921703,11.4582553009256,11.392845515796,11.4582553009256,7017.29869760409,0.0,1.0
2011-05-02,29.58,29.79,29.5,29.6,11000,11.3813026125379,11.4621029353449,11.3505215371828,11.3889978813766,28588.9946939425,0.0,1.0
2011-05-03,29.52,29.5999,29.5,29.51,7600,11.3582168060216,11.3889594050325,11.3505215371828,11.3543691716022,19752.3963339966,0.0,1.0
2011-05-04,29.4,29.5,29.4,29.5,13000,11.312045192989,11.3505215371828,11.312045192989,11.3505215371828,33786.9937292047,0.0,1.0
2011-05-05,29.24,29.5,29.24,29.4,9600,11.2504830422788,11.3505215371828,11.2504830422788,11.312045192989,24950.395369259,0.0,1.0
2011-05-06,29.19,29.5,29.07,29.5,15000,11.2312448701819,11.3505215371828,11.1850732571493,11.3505215371828,38984.9927644671,0.0,1.0
2011-05-09,29.49,29.5,29.2017,29.3,38000,11.3466739027634,11.3505215371828,11.2357466024526,11.2735688487951,98761.9816699836,0.0,1.0
2011-05-10,29.49,29.53,29.35,29.36,10900,11.3466739027634,11.362064440441,11.292807020892,11.2966546553114,28329.0947421795,0.0,1.0
2011-05-11,29.02,29.61,29.0,29.61,25400,11.1658350850524,11.392845515796,11.1581398162136,11.392845515796,66014.5877478309,0.0,1.0
2011-05-12,29.17,29.27,29.01,29.01,16600,11.2235496013431,11.262025945537,11.161987450633,11.161987450633,43143.3919926771,0.0,1.0
2011-05-13,29.22,29.39,29.11,29.11,11000,11.2427877734401,11.3081975585696,11.2004637948268,11.2004637948268,28588.9946939424,0.0,1.0
2011-05-16,29.4,29.5499,29.2,29.38,13600,11.312045192989,11.3697212329355,11.2350925046013,11.3043499241502,35346.3934397834,0.0,1.0
2011-05-17,29.4,29.5,29.3,29.46,7900,11.312045192989,11.3505215371828,11.2735688487951,11.3351309995053,20532.096189286,0.0,1.0
2011-05-18,29.53,29.6,29.26,29.4,14400,11.362064440441,11.3889978813766,11.2581783111176,11.312045192989,37425.5930538883,0.0,1.0
2011-05-19,29.31,29.6,29.25,29.6,21400,11.2774164832145,11.3889978813766,11.2543306766982,11.3889978813766,55618.5896773065,0.0,1.0
2011-05-20,29.65,29.65,29.25,29.25,12600,11.4082360534736,11.4082360534736,11.2543306766982,11.2543306766982,32747.3939221523,0.0,1.0
2011-05-23,29.65,29.78,29.4601,29.52,15800,11.4082360534736,11.4582553009256,11.3351694758495,11.3582168060216,41064.1923785719,0.0,1.0
2011-05-24,29.7,29.75,29.3101,29.55,20000,11.4274742255705,11.4467123976674,11.2774549595587,11.3697597092797,51979.9903526228,0.0,1.0
2011-05-25,29.38,29.7,29.34,29.56,14200,11.3043499241502,11.4274742255705,11.2889593864727,11.3736073436991,36905.7931503622,0.0,1.0
2011-05-26,29.25,29.65,29.0,29.5,26500,11.2543306766982,11.4082360534736,11.1581398162136,11.3505215371828,68873.4872172253,0.0,1.0
2011-05-27,29.59,29.6,29.3,29.3,4900,11.3851502469573,11.3889978813766,11.2735688487951,11.2735688487951,12735.0976363926,0.0,1.0
2011-05-31,29.32,29.59,29.32,29.51,7500,11.2812641176339,11.3851502469573,11.2812641176339,11.3543691716022,19492.4963822336,0.0,1.0
2011-06-01,29.35,29.6,29.3,29.35,11000,11.292807020892,11.3889978813766,11.2735688487951,11.292807020892,28588.9946939427,0.0,1.0
2011-06-02,29.24,29.59,29.1863,29.46,12100,11.2504830422788,11.3851502469573,11.2298212454467,11.3351309995053,31447.8941633369,0.0,1.0
2011-06-03,29.44,29.44,29.13,29.218,5100,11.3274357306665,11.3274357306665,11.2081590636656,11.2420182465562,13254.8975399188,0.0,1.0
2011-06-06,28.75,29.5,28.64,29.222,28300,11.061948955729,11.3505215371828,11.0196249771158,11.2435573003239,73551.6863489614,0.0,1.0
2011-06-07,29.7,29.7,29.2,29.2,16500,11.4274742255705,11.4274742255705,11.2350925046013,11.2350925046013,42883.4920409138,0.0,1.0
2011-06-08,29.58,29.69,29.23,29.69,6700,11.3813026125379,11.4236265911511,11.2466354078594,11.4236265911511,17413.2967681286,0.0,1.0
2011-06-09,29.6,29.6,29.214,29.32,18900,11.3889978813766,11.3889978813766,11.2404791927884,11.2812641176339,49121.0908832288,0.0,1.0
2011-06-10,29.5,29.59,29.35,29.35,5800,11.3505215371828,11.3851502469573,11.292807020892,11.292807020892,15074.1972022606,0.0,1.0
2011-06-13,29.26,29.65,29.2,29.49,19700,11.2581783111176,11.4082360534736,11.2350925046013,11.3466739027634,51200.2904973335,0.0,1.0
2011-06-14,29.2699,29.488,28.81,29.13,13400,11.454369190162,11.5397195986148,11.2743937071383,11.3996212665372,34241.6639003455,0.5,1.0
2011-06-15,29.01,29.25,28.85,29.09,7000,11.3526609317626,11.4465816013119,11.2900471520631,11.3839678216124,17887.4363658522,0.0,1.0
2011-06-16,29.18,29.2,28.91,29.2,11800,11.4191880726933,11.4270147951558,11.3135273194505,11.4270147951558,30153.1070167223,0.0,1.0
2011-06-17,29.25,29.37,29.091,29.2393,24800,11.4465816013119,11.4935419360865,11.3843591577355,11.4423943047945,63372.6316961617,0.0,1.0
2011-06-20,29.21,29.2475,29.0501,29.0501,2900,11.430928156387,11.4456032610041,11.3683535102998,11.3683535102998,7410.50935156732,0.0,1.0
2011-06-21,28.67,29.25,28.67,29.17,19100,11.2196066499012,11.4465816013119,11.2196066499012,11.4152747114621,48807.1477982539,0.0,1.0
2011-06-22,28.45,28.8799,28.01,28.79,42500,11.1335127028144,11.3017481021445,10.9613248086409,11.2665669846758,108602.292221246,0.0,1.0
2011-06-23,28.32,28.5,28.11,28.4,21100,11.0826390068086,11.1530795089705,11.000458420953,11.1139458966583,53917.843902783,0.0,1.0
2011-06-24,28.16,28.59,28.06,28.59,14700,11.0200252271091,11.1882997600515,10.9808916147969,11.1882997600515,37563.6163682896,0.0,1.0
2011-06-27,26.66,28.06,25.07,28.06,176200,10.4330210424265,10.9808916147969,9.81079660666284,10.9808916147969,450252.32680902,0.0,1.0
2011-06-28,27.27,27.87,26.7,26.93,40600,10.6717360775307,10.9065377514038,10.4486744873513,10.5386817956693,103747.130921943,0.0,1.0
2011-06-29,27.25,27.5899,27.15,27.33,10300,10.6639093550683,10.7969245033174,10.6247757427561,10.6952162449181,26320.0849383254,0.0,1.0
2011-06-30,27.0,27.59,26.51,27.57,45000,10.5660753242879,10.7969636369297,10.3743206239582,10.7891369144673,114990.662351906,0.0,1.0
2011-07-01,27.5,27.5,26.6,27.24,40600,10.7617433858488,10.7617433858488,10.4095408750392,10.6599959938371,103747.130921942,0.0,1.0
2011-07-05,28.2,28.2,27.1108,27.5,19100,11.035678672034,11.035678672034,10.6094353667298,10.7617433858488,48807.1477982537,0.0,1.0
2011-07-06,28.12,28.43,27.39,27.75,13100,11.0043717821843,11.125685980352,10.7186964123054,10.8595774166292,33475.0594846661,0.0,1.0
2011-07-07,28.13,28.43,28.12,28.32,5200,11.0082851434155,11.125685980352,11.0043717821843,11.0826390068086,13287.8098717759,0.0,1.0
2011-07-08,28.975,28.975,28.18,28.26,21000,11.3389641674534,11.3389641674534,11.0278519495716,11.0591588394213,53662.3090975564,0.0,1.0
2011-07-11,28.5,28.95,28.26,28.95,27200,11.1530795089705,11.3291807643753,11.0591588394213,11.3291807643753,69505.4670215971,0.0,1.0
2011-07-12,28.7,28.8,28.3801,28.73,24300,11.2313467335949,11.2704803459071,11.1061583078082,11.2430868172885,62094.9576700295,0.0,1.0
2011-07-13,28.75,28.8499,28.43,28.43,16900,11.250913539751,11.2900080184508,11.125685980352,11.125685980352,43185.3820832715,0.0,1.0
2011-07-14,28.25,28.86,28.15,28.86,6600,11.0552454781901,11.2939605132944,11.0161118658779,11.2939605132944,16865.2971449463,0.0,1.0
2011-07-15,28.48,28.4999,28.25,28.4899,8700,11.1452527865081,11.1530403753582,11.0552454781901,11.149127014127,22231.528054702,0.0,1.0
2011-07-18,28.4788,28.5,28.25,28.5,9800,11.1447831831603,11.1530795089705,11.0552454781901,11.1530795089705,25042.4109121931,0.0,1.0
2011-07-19,28.5,28.5,28.25,28.32,9800,11.1530795089705,11.1530795089705,11.0552454781901,11.0826390068086,25042.4109121931,0.0,1.0
2011-07-20,28.33,28.5,28.13,28.5,18300,11.0865523680398,11.1530795089705,11.0082851434155,11.1530795089705,46762.8693564422,0.0,1.0
2011-07-21,28.4467,28.45,28.26,28.45,8500,11.1322212936081,11.1335127028144,11.0591588394213,11.1335127028144,21720.4584442491,0.0,1.0
2011-07-22,28.25,28.48,28.25,28.45,15800,11.0552454781901,11.1452527865081,11.0552454781901,11.1335127028144,40374.4992257805,0.0,1.0
2011-07-25,28.29,28.47,28.26,28.38,18000,11.070898923115,11.1413394252769,11.0591588394213,11.1061191741959,45996.2649407625,0.0,1.0
2011-07-26,28.21,28.45,28.2,28.25,15500,11.0395920332652,11.1335127028144,11.035678672034,11.0552454781901,39607.8948101013,0.0,1.0
2011-07-27,27.7736,28.45,27.26,28.33,27000,10.8688129491349,11.1335127028144,10.6678227162995,11.0865523680398,68994.3974111439,0.0,1.0
2011-07-28,27.89,28.16,27.64,27.64,6900,10.9143644738662,11.0200252271091,10.8165304430858,10.8165304430858,17631.9015606258,0.0,1.0
2011-07-29,28.06,28.3,27.385,27.76,13700,10.9808916147969,11.0748122843462,10.7167397316897,10.8634907778604,35008.2683160251,0.0,1.0
2011-08-01,28.49,28.5,28.0206,28.1,17700,11.1491661477393,11.1530795089705,10.9654729715459,10.9965450597218,45229.6605250834,0.0,1.0
2011-08-02,28.012,28.5,28.01,28.5,11600,10.9621074808871,11.1530795089705,10.9613248086409,11.1530795089705,29642.0374062693,0.0,1.0
2011-08-03,28.55,28.55,28.042,28.16,11300,11.1726463151266,11.1726463151266,10.9738475645808,11.0200252271091,28875.43299059,0.0,1.0
2011-08-04,28.48,28.51,28.1,28.42,14700,11.1452527865081,11.1569928702017,10.9965450597218,11.1217726191208,37563.6163682895,0.0,1.0
2011-08-05,28.369,28.41,27.5,28.08,11900,11.1018144768416,11.1178592578896,10.7617433858488,10.9887183372594,30408.6418219486,0.0,1.0
2011-08-08,27.79,28.46,27.6,27.98,17900,10.8752308615541,11.1374260640457,10.8008769981609,10.9495847249472,45740.7301355361,0.0,1.0
2011-08-09,28.31,28.58,27.75,27.76,18300,11.0787256455774,11.1843863988203,10.8595774166292,10.8634907778604,46762.869356442,0.0,1.0
2011-08-10,28.26,28.65,28.01,28.39,17500,11.0591588394213,11.2117799274388,10.9613248086409,11.1100325354271,44718.5909146304,0.0,1.0
2011-08-11,28.21,28.49,28.01,28.41,9700,11.0395920332652,11.1491661477393,10.9613248086409,11.1178592578896,24786.8761069666,0.0,1.0
2011-08-12,28.55,28.55,28.04,28.33,17000,11.1726463151266,11.1726463151266,10.9730648923345,11.0865523680398,43440.9168884982,0.0,1.0
2011-08-15,28.4,28.65,28.3,28.65,14200,11.1139458966583,11.2117799274388,11.0748122843462,11.2117799274388,36285.9423421574,0.0,1.0
2011-08-16,28.4499,28.59,28.1,28.52,8900,11.1334735692021,11.1882997600515,10.9965450597218,11.160906231433,22742.5976651549,0.0,1.0
2011-08-17,28.28,28.54,28.16,28.34,16900,11.0669855618837,11.1687329538954,11.0200252271091,11.090465729271,43185.3820832718,0.0,1.0
2011-08-18,28.2,28.4,28.07,28.33,26600,11.035678672034,11.1139458966583,10.9848049760282,11.0865523680398,67972.2581902382,0.0,1.0
2011-08-19,28.54,28.54,28.07,28.2,14700,11.1687329538954,11.1687329538954,10.9848049760282,11.035678672034,37563.6163682895,0.0,1.0
2011-08-22,28.15,28.65,28.15,28.45,11300,11.0161118658779,11.2117799274388,11.0161118658779,11.1335127028144,28875.4329905899,0.0,1.0
2011-08-23,28.3,28.5,28.081,28.19,12200,11.0748122843462,11.1530795089705,10.9891096733825,11.0317653108028,31175.246237628,0.0,1.0
2011-08-24,28.15,28.43,28.15,28.43,5700,11.0161118658779,11.125685980352,11.0161118658779,11.125685980352,14565.4838979082,0.0,1.0
2011-08-25,28.1,28.34,28.04,28.1,20100,10.9965450597218,11.090465729271,10.9730648923345,10.9965450597218,51362.4958505184,0.0,1.0
2011-08-26,28.4,28.45,28.05,28.05,7300,11.1139458966583,11.1335127028144,10.9769782535657,10.9769782535657,18654.0407815316,0.0,1.0
2011-08-29,28.39,28.52,28.25,28.52,13900,11.1100325354271,11.160906231433,11.0552454781901,11.160906231433,35519.337926478,0.0,1.0
2011-08-30,28.27,28.47,28.15,28.25,15000,11.0630722006525,11.1413394252769,11.0161118658779,11.0552454781901,38330.220783969,0.0,1.0
2011-08-31,28.2,28.39,28.181,28.34,10000,11.035678672034,11.1100325354271,11.0282432856947,11.090465729271,25553.4805226459,0.0,1.0
2011-09-01,28.19,28.5,28.1,28.4,22200,11.0317653108028,11.1530795089705,10.9965450597218,11.1139458966583,56728.7267602739,0.0,1.0
2011-09-02,28.05,28.48,28.05,28.36,14000,10.9769782535657,11.1452527865081,10.9769782535657,11.0982924517335,35774.8727317044,0.0,1.0
2011-09-06,28.0,28.18,28.0,28.11,16800,10.9574114474096,11.0278519495716,10.9574114474096,11.000458420953,42929.8472780454,0.0,1.0
2011-09-07,28.09,28.39,28.044,28.3,9500,10.9926316984906,11.1100325354271,10.974630236827,11.0748122843462,24275.8064965137,0.0,1.0
2011-09-08,28.08,28.33,28.05,28.1,42600,10.9887183372594,11.0865523680398,10.9769782535657,10.9965450597218,108857.827026472,0.0,1.0
2011-09-09,28.0865,28.29,28.02,28.25,22400,10.9912620220597,11.070898923115,10.9652381698721,11.0552454781901,57239.7963707268,0.0,1.0
2011-09-12,28.284,28.284,28.07,28.19,10600,11.0685509063762,11.0685509063762,10.9848049760282,11.0317653108028,27086.6893540048,0.0,1.0
2011-09-13,28.15,28.32,28.0573,28.31,35800,11.0161118658779,11.0826390068086,10.9798350072645,11.0787256455774,91481.4602710725,0.0,1.0
2011-09-14,28.37,28.48,27.82,27.99,30600,11.2978738745256,11.3416795187342,11.0788456534826,11.1465452854413,76839.4132950482,0.5,1.0
2011-09-15,28.2,28.48,28.1101,28.48,24700,11.2301742425668,11.3416795187342,11.1943730842545,11.3416795187342,62023.9708623432,0.0,1.0
2011-09-16,28.1,28.33,28.07,28.33,26600,11.1903509296499,11.2819445493588,11.1784039357749,11.2819445493588,66795.0455440619,0.0,1.0
2011-09-19,28.02,28.305,28.02,28.18,5100,11.1584922793164,11.2719887211296,11.1584922793164,11.2222095799835,12806.5688825081,0.0,1.0
2011-09-20,27.95,28.19,27.91,28.18,32400,11.1306159602746,11.2261919112752,11.1146866351078,11.2222095799835,81359.3787829922,0.0,1.0
2011-09-21,27.991,28.1633,27.908,28.05,10200,11.1469435185705,11.2155590867263,11.1138901688495,11.1704392731915,25613.1377650161,0.0,1.0
2011-09-22,27.75,28.07,27.75,28.07,21300,11.0509693344408,11.1784039357749,11.0509693344408,11.1784039357749,53486.2582740041,0.0,1.0
2011-09-23,27.9512,28.02,27.75,27.76,8800,11.1310938400296,11.1584922793164,11.0509693344408,11.0549516657325,22097.6090521707,0.0,1.0
2011-09-26,27.86,28.04,27.82,28.04,4300,11.0947749786494,11.1664569418998,11.0788456534826,11.1664569418998,10797.6953323107,0.0,1.0
2011-09-27,28.17,28.2,27.9,28.05,38700,11.2182272486918,11.2301742425668,11.1107043038161,11.1704392731915,97179.2579907962,0.0,1.0
2011-09-28,28.16,28.24,28.02,28.24,6800,11.2142449174001,11.2461035677336,11.1584922793164,11.2461035677336,17075.4251766774,0.0,1.0
2011-09-29,28.18,28.202,28.168,28.2,4900,11.2222095799835,11.2309707088252,11.2174307824334,11.2301742425668,12304.3504949587,0.0,1.0
2011-09-30,28.38,28.38,28.06,28.23,14100,11.3018562058173,11.3018562058173,11.1744216044832,11.2421212364419,35406.3963222281,0.0,1.0
2011-10-03,27.87,28.339,27.84,28.0,35700,11.0987573099411,11.2855286475213,11.086810316066,11.150527616733,89645.9821775561,0.0,1.0
2011-10-04,27.92,28.27,27.82,28.09,14600,11.1186689663995,11.2580505616087,11.0788456534826,11.1863685983582,36661.9422911015,0.0,1.0
2011-10-05,28.1,28.26,27.9201,27.97,20300,11.1903509296499,11.254068230317,11.1187087897124,11.138580622858,50975.1663362577,0.0,1.0
2011-10-06,28.28,28.3,28.09,28.22,24600,11.2620328929004,11.2699975554837,11.1863685983582,11.2381389051502,61772.8616685681,0.0,1.0
2011-10-07,28.313,28.424,28.15,28.26,26100,11.2751745861629,11.3193784635007,11.2102625861084,11.254068230317,65539.4995751885,0.0,1.0
2011-10-10,28.4,28.4,28.12,28.4,5000,11.3098208684007,11.3098208684007,11.1983155922333,11.3098208684007,12555.4596887333,0.0,1.0
2011-10-11,28.6,28.61,28.35,28.4,17100,11.3894674942345,11.3934498255261,11.2899092119422,11.3098208684007,42939.672135468,0.0,1.0
2011-10-12,28.9,28.99,28.65,28.7,23800,11.5089374329852,11.5447784146104,11.4093791506929,11.4292908071514,59763.9881183708,0.0,1.0
2011-10-13,28.61,29.1,28.45,29.0,23800,11.3934498255261,11.588584058819,11.3297325248591,11.5487607459021,59763.9881183712,0.0,1.0
2011-10-14,29.01,29.15,28.7,28.86,15500,11.5527430771938,11.6084957152774,11.4292908071514,11.4930081078184,38921.9250350734,0.0,1.0
2011-10-17,28.98,29.119,28.9,29.09,16500,11.5407960833187,11.5961504882732,11.5089374329852,11.5846017275273,41433.0169728202,0.0,1.0
2011-10-18,29.04,29.16,28.9163,29.09,14900,11.5646900710688,11.6124780465691,11.5154286329906,11.5846017275273,37415.2698724256,0.0,1.0
2011-10-19,29.17,29.18,28.7601,28.96,13100,11.6164603778608,11.6204427091525,11.4532246182144,11.5328314207353,32895.3043844815,0.0,1.0
2011-10-20,28.899,29.18,28.8164,29.06,15400,11.508539199856,11.6204427091525,11.4756451433866,11.5726547336522,38670.8158412988,0.0,1.0
2011-10-21,29.16,29.16,28.9005,29.16,9900,11.6124780465691,11.6124780465691,11.5091365495498,11.6124780465691,24859.8101836921,0.0,1.0
2011-10-24,29.16,29.16,28.96,29.16,12800,11.6124780465691,11.6124780465691,11.5328314207353,11.6124780465691,32141.9768031575,0.0,1.0
2011-10-25,29.16,29.16,29.0744,29.16,9200,11.6124780465691,11.6124780465691,11.5783892907123,11.6124780465691,23102.0458272695,0.0,1.0
2011-10-26,29.05,29.16,29.0,29.16,14000,11.5686724023605,11.6124780465691,11.5487607459021,11.6124780465691,35155.2871284536,0.0,1.0
2011-10-27,29.02,29.16,29.02,29.15,13600,11.5567254084855,11.6124780465691,11.5567254084855,11.6084957152774,34150.8503533547,0.0,1.0
2011-10-28,29.16,29.23,29.02,29.02,15300,11.6124780465691,11.640354365611,11.5567254084855,11.5567254084855,38419.7066475242,0.0,1.0
2011-10-31,29.23,29.24,29.04,29.24,3700,11.640354365611,11.6443366969026,11.5646900710688,11.6443366969026,9291.04016966267,0.0,1.0
2011-11-01,29.04,29.235,29.04,29.17,8300,11.5646900710688,11.6423455312568,11.5646900710688,11.6164603778608,20842.0630832975,0.0,1.0
2011-11-02,29.2,29.25,29.1,29.25,3400,11.6284073717359,11.6483190281943,11.588584058819,11.6483190281943,8537.71258833869,0.0,1.0
2011-11-03,29.24,29.24,29.1,29.24,5800,11.6443366969026,11.6443366969026,11.588584058819,11.6443366969026,14564.3332389308,0.0,1.0
2011-11-04,29.2,29.28,29.2,29.24,5100,11.6284073717359,11.6602660220694,11.6284073717359,11.6443366969026,12806.568882508,0.0,1.0
2011-11-07,29.06,29.29,29.06,29.2,11300,11.5726547336522,11.6642483533611,11.5726547336522,11.6284073717359,28375.3388965375,0.0,1.0
2011-11-08,29.06,29.2,29.05,29.2,13000,11.5726547336522,11.6284073717359,11.5686724023605,11.6284073717359,32644.1951907069,0.0,1.0
2011-11-09,29.06,29.19,29.05,29.19,15100,11.5726547336522,11.6244250404442,11.5686724023605,11.6244250404442,37917.4882599749,0.0,1.0
2011-11-10,29.02,29.15,29.02,29.15,10900,11.5567254084855,11.6084957152774,11.5567254084855,11.6084957152774,27370.9021214387,0.0,1.0
2011-11-11,29.05,29.138,29.0,29.02,7300,11.5686724023605,11.6037169177274,11.5487607459021,11.5567254084855,18330.9711455508,0.0,1.0
2011-11-14,29.18,29.18,28.922,29.1,19200,11.6204427091525,11.6204427091525,11.5176985618269,11.588584058819,48212.9652047362,0.0,1.0
2011-11-15,29.1799,29.18,29.1,29.1,6000,11.6204028858396,11.6204427091525,11.588584058819,11.588584058819,15066.55162648,0.0,1.0
2011-11-16,28.89,29.25,28.75,29.18,24200,11.5049551016935,11.6483190281943,11.4492024636098,11.6204427091525,60768.4248934695,0.0,1.0
2011-11-17,29.59,29.68,28.9,29.17,33600,11.7837182921118,11.819559273737,11.5089374329852,11.6164603778608,84372.6891082884,0.0,1.0
2011-11-18,29.15,29.51,29.11,29.42,14700,11.6084957152774,11.7518596417783,11.5925663901107,11.7160186601531,36913.0514848762,0.0,1.0
2011-11-21,29.65,29.65,29.03,29.03,16900,11.8076122798619,11.8076122798619,11.5607077397771,11.5607077397771,42437.453747919,0.0,1.0
2011-11-22,29.45,29.71,29.37,29.69,8400,11.7279656540281,11.8315062676121,11.6961070036946,11.8235416050287,21093.1722770722,0.0,1.0
2011-11-23,29.447,29.732,29.38,29.732,14300,11.7267709546406,11.8402673964538,11.7000893349863,11.8402673964538,35908.6147097776,0.0,1.0
2011-11-25,29.5885,29.5885,29.4,29.4,12400,11.7831209424181,11.7831209424181,11.7080539975697,11.7080539975697,31137.5400280587,0.0,1.0
2011-11-28,29.73,29.73,29.43,29.5,17700,11.8394709301955,11.8394709301955,11.7200009914448,11.7478773104866,44446.3272981161,0.0,1.0
2011-11-29,29.75,29.8,29.45,29.73,22600,11.8474355927789,11.8673472492373,11.7279656540281,11.8394709301955,56750.6777930747,0.0,1.0
2011-11-30,29.7,29.73,29.45,29.73,13400,11.8275239363204,11.8394709301955,11.7279656540281,11.8394709301955,33648.6319658055,0.0,1.0
2011-12-01,29.7132,29.7132,29.5,29.54,3600,11.8327806136254,11.8327806136254,11.7478773104866,11.7638066356534,9039.93097588806,0.0,1.0
2011-12-02,29.79,29.8,29.7,29.8,9900,11.8633649179456,11.8673472492373,11.8275239363204,11.8673472492373,24859.8101836921,0.0,1.0
2011-12-05,29.8,29.8,29.7,29.71,7500,11.8673472492373,11.8673472492373,11.8275239363204,11.8315062676121,18833.1895331001,0.0,1.0
2011-12-06,29.77,29.8,29.75,29.8,5500,11.8554002553622,11.8673472492373,11.8474355927789,11.8673472492373,13811.0056576068,0.0,1.0
2011-12-07,29.7,29.7,29.56,29.59,14100,11.8275239363204,11.8275239363204,11.7717712982367,11.7837182921118,35406.3963222281,0.0,1.0
2011-12-08,29.77,29.8,29.59,29.6,17500,11.8554002553622,11.8673472492373,11.7837182921118,11.7877006234035,43944.108910567,0.0,1.0
2011-12-09,29.6795,29.8,29.5501,29.8,19500,11.8193601571724,11.8673472492373,11.767828790258,11.8673472492373,48966.2927860604,0.0,1.0
2011-12-12,29.541,29.7,29.52,29.52,10400,11.7642048687825,11.8275239363204,11.75584197307,11.75584197307,26115.3561525655,0.0,1.0
2011-12-13,29.69,29.7,29.6,29.7,11400,11.8235416050287,11.8275239363204,11.7877006234035,11.8275239363204,28626.4480903121,0.0,1.0
2011-12-14,29.84,29.84,29.53,29.69,11100,11.8832765744041,11.8832765744041,11.7598243043617,11.8235416050287,27873.120508988,0.0,1.0
2011-12-15,29.68,29.85,29.53,29.56,8600,12.0186758383215,12.0875159627324,11.9579345520767,11.9700828093256,21237.6141459896,0.5,1.0
2011-12-16,29.53,29.68,29.52,29.6,10000,11.9579345520767,12.0186758383215,11.9538851329937,11.9862804856576,24694.9001697552,0.0,1.0
2011-12-19,29.15,29.52,29.02,29.02,21300,11.8040566269229,11.9538851329937,11.751414178844,11.751414178844,52600.1373615789,0.0,1.0
2011-12-20,29.464,29.5,29.3,29.39,15500,11.9312083861289,11.9457862948277,11.8647979131678,11.9012426849148,38277.0952631207,0.0,1.0
2011-12-21,29.3662,29.4,29.31,29.31,2200,11.8916050674972,11.9052921039978,11.8688473322508,11.8688473322508,5432.87803734617,0.0,1.0
2011-12-22,29.5,29.5,29.2,29.37,6800,11.9457862948277,11.9457862948277,11.8243037223379,11.8931438467488,16792.5321154335,0.0,1.0
2011-12-23,29.5,29.5,29.23,29.23,5200,11.9457862948277,11.9457862948277,11.8364519795869,11.8364519795869,12841.3480882727,0.0,1.0
2011-12-27,29.21,29.5,29.2,29.38,16900,11.8283531414209,11.9457862948277,11.8243037223379,11.8971932658318,41734.3812868864,0.0,1.0
2011-12-28,29.4001,29.5499,29.21,29.21,2800,11.9053325981886,11.9659928960518,11.8283531414209,11.8283531414209,6914.57204753146,0.0,1.0
2011-12-29,29.36,29.61,29.301,29.6,15100,11.8890944276658,11.9903299047406,11.8652028550761,11.9862804856576,37289.2992563304,0.0,1.0
2011-12-30,29.5,29.6,29.38,29.58,4200,11.9457862948277,11.9862804856576,11.8971932658318,11.9781816474916,10371.8580712972,0.0,1.0
2012-01-03,29.5,29.7,29.5,29.69,15300,11.9457862948277,12.0267746764875,11.9457862948277,12.0227252574045,37783.1972597255,0.0,1.0
2012-01-04,29.55,29.66,29.4,29.4,22100,11.9660333902426,12.0105770001556,11.9052921039978,11.9052921039978,54575.7293751593,0.0,1.0
2012-01-05,29.686,29.695,29.4901,29.6,12400,12.0211054897713,12.024749966946,11.9417773699355,11.9862804856576,30621.6762104966,0.0,1.0
2012-01-06,29.8,29.8,29.62,29.7,5300,12.0672688673174,12.0672688673174,11.9943793238236,12.0267746764875,13088.2970899703,0.0,1.0
2012-01-09,29.67,29.85,29.42,29.85,25600,12.0146264192385,12.0875159627324,11.9133909421637,12.0875159627324,63218.9444345737,0.0,1.0
2012-01-10,29.67,29.84,29.43,29.43,20900,12.0146264192385,12.0834665436494,11.9174403612467,11.9174403612467,51612.3413547887,0.0,1.0
2012-01-11,29.75,29.79,29.64,29.64,6400,12.0470217719025,12.0632194482345,12.0024781619896,12.0024781619896,15804.7361086433,0.0,1.0
2012-01-12,29.8,29.8,29.65,29.65,16700,12.0672688673174,12.0672688673174,12.0065275810726,12.0065275810726,41240.4832834914,0.0,1.0
2012-01-13,29.76,29.8,29.53,29.8,14100,12.0510711909855,12.0672688673174,11.9579345520767,12.0672688673174,34819.8092393549,0.0,1.0
2012-01-17,29.7499,29.77,29.53,29.76,5800,12.0469812777117,12.0551206100685,11.9579345520767,12.0510711909855,14323.042098458,0.0,1.0
2012-01-18,29.78,29.78,29.59,29.74,8300,12.0591700291515,12.0591700291515,11.9822310665746,12.0429723528195,20496.7671408968,0.0,1.0
2012-01-19,29.89,29.89,29.77,29.77,17000,12.1037136390644,12.1037136390644,12.0551206100685,12.0551206100685,41981.3302885839,0.0,1.0
2012-01-20,29.81,29.89,29.77,29.8039,8600,12.0713182864004,12.1037136390644,12.0551206100685,12.0688481407598,21237.6141459896,0.0,1.0
2012-01-23,29.97,29.97,29.73,29.73,24900,12.1361089917283,12.1361089917283,12.0389229337365,12.0389229337365,61490.3014226907,0.0,1.0
2012-01-24,29.88,29.97,29.75,29.97,11300,12.0996642199814,12.1361089917283,12.0470217719025,12.1361089917283,27905.2371918234,0.0,1.0
2012-01-25,29.87,30.0,29.76,30.0,15500,12.0956148008984,12.1482572489773,12.0510711909855,12.1482572489773,38277.0952631206,0.0,1.0
2012-01-26,29.86,29.88,29.7574,29.87,7200,12.0915653818154,12.0996642199814,12.0500183420239,12.0956148008984,17780.3281222238,0.0,1.0
2012-01-27,29.73,30.0,29.71,29.86,11500,12.0389229337365,12.1482572489773,12.0308240955705,12.0915653818154,28399.1351952186,0.0,1.0
2012-01-30,29.8999,30.0,29.85,30.0,9300,12.1077225639565,12.1482572489773,12.0875159627324,12.1482572489773,22966.2571578725,0.0,1.0
2012-01-31,29.9,30.0,29.8,29.99,15400,12.1077630581474,12.1482572489773,12.0672688673174,12.1442078298943,38030.146261423,0.0,1.0
2012-02-01,29.8,30.0,29.8,29.9001,17900,12.0672688673174,12.1482572489773,12.0672688673174,12.1078035523382,44203.8713038621,0.0,1.0
2012-02-02,29.96,29.99,29.75,29.75,13700,12.1320595726453,12.1442078298943,12.0470217719025,12.0470217719025,33832.0132325648,0.0,1.0
2012-02-03,29.91,29.9792,29.83,29.97,7000,12.1118124772304,12.1398344572847,12.0794171245664,12.1361089917283,17286.4301188286,0.0,1.0
2012-02-06,29.94,29.95,29.91,29.91,5800,12.1239607344793,12.1280101535623,12.1118124772304,12.1118124772304,14323.0420984581,0.0,1.0
2012-02-07,29.85,29.96,29.8,29.91,11100,12.0875159627324,12.1320595726453,12.0672688673174,12.1118124772304,27411.3391884284,0.0,1.0
2012-02-08,29.89,29.95,29.85,29.85,5400,12.1037136390644,12.1280101535623,12.0875159627324,12.0875159627324,13335.2460916678,0.0,1.0
2012-02-09,29.85,29.95,29.85,29.95,10800,12.0875159627324,12.1280101535623,12.0875159627324,12.1280101535623,26670.4921833357,0.0,1.0
2012-02-10,29.82,29.9,29.8,29.85,9500,12.0753677054834,12.1077630581474,12.0672688673174,12.0875159627324,23460.1551612676,0.0,1.0
2012-02-13,29.98,29.98,29.9,29.9,4300,12.1401584108113,12.1401584108113,12.1077630581474,12.1077630581474,10618.8070729948,0.0,1.0
2012-02-14,29.9,30.0,29.89,30.0,11300,12.1077630581474,12.1482572489773,12.1037136390644,12.1482572489773,27905.2371918234,0.0,1.0
2012-02-15,29.91,29.99,29.89,29.99,13400,12.1118124772304,12.1442078298943,12.1037136390644,12.1442078298943,33091.1662274719,0.0,1.0
2012-02-16,29.866,29.946,29.85,29.89,43700,12.0939950332652,12.1263903859291,12.0875159627324,12.1037136390644,107916.71374183,0.0,1.0
2012-02-17,30.09,30.09,29.85,29.86,12600,12.1847020207242,12.1847020207242,12.0875159627324,12.0915653818154,31115.5742138917,0.0,1.0
2012-02-21,30.15,30.2,30.01,30.01,17900,12.2089985352222,12.2292456306371,12.1523066680603,12.1523066680603,44203.8713038619,0.0,1.0
2012-02-22,30.24,30.25,30.02,30.136,18000,12.2454433069691,12.2494927260521,12.1563560871433,12.203329348506,44450.8203055595,0.0,1.0
2012-02-23,29.9492,30.35,29.93,30.178,35300,12.1276862000357,12.289986916882,12.1199113153963,12.2203369086546,87172.997599236,0.0,1.0
2012-02-24,29.82,29.99,29.82,29.93,20300,12.0753677054834,12.1442078298943,12.0753677054834,12.1199113153963,50130.6473446033,0.0,1.0
2012-02-27,30.1001,30.13,29.85,29.85,13400,12.1887919339981,12.2008996970562,12.0875159627324,12.0875159627324,33091.1662274719,0.0,1.0
2012-02-28,30.032,30.18,29.997,30.0,15100,12.1612153900429,12.2211467924712,12.1470424232524,12.1482572489773,37289.2992563304,0.0,1.0
2012-02-29,29.86,30.16,29.82,30.05,16900,12.0915653818154,12.2130479543052,12.0753677054834,12.1685043443923,41734.3812868864,0.0,1.0
2012-03-01,30.03,30.16,30.01,30.02,14400,12.1604055062263,12.2130479543052,12.1523066680603,12.1563560871433,35560.6562444475,0.0,1.0
2012-03-02,30.1,30.16,30.02,30.09,8400,12.1887514398072,12.2130479543052,12.1563560871433,12.1847020207242,20743.7161425945,0.0,1.0
2012-03-05,30.16,30.16,30.02,30.12,8600,12.2130479543052,12.2130479543052,12.1563560871433,12.1968502779732,21237.6141459895,0.0,1.0
2012-03-06,29.9,30.16,29.85,30.16,28300,12.1077630581474,12.2130479543052,12.0875159627324,12.2130479543052,69886.5674804072,0.0,1.0
2012-03-07,29.83,30.0,29.75,29.9372,35000,12.0794171245664,12.1482572489773,12.0470217719025,12.1228268971361,86432.1505941436,0.0,1.0
2012-03-08,29.8,29.85,29.67,29.85,18100,12.0672688673174,12.0875159627324,12.0146264192385,12.0875159627324,44697.7693072572,0.0,1.0
2012-03-09,30.1,30.16,29.758,29.81,16800,12.1887514398072,12.2130479543052,12.0502613071689,12.0713182864004,41487.4322851889,0.0,1.0
2012-03-12,30.16,30.16,29.85,29.96,11700,12.2130479543052,12.2130479543052,12.0875159627324,12.1320595726453,28893.0331986136,0.0,1.0
2012-03-13,29.92,30.23,29.7,30.18,20000,12.1158618963134,12.2413938878861,12.0267746764875,12.2211467924712,49389.8003395104,0.0,1.0
2012-03-14,30.02,30.23,29.785,29.97,23700,12.1563560871433,12.2413938878861,12.061194738693,12.1361089917283,58526.9134023199,0.0,1.0
2012-03-15,29.81,29.9,29.581,29.83,19600,12.2737892405501,12.3108452966269,12.1795021645324,12.2820239196782,47603.5549045987,0.5,1.0
2012-03-16,29.55,29.89,29.5,29.89,18800,12.1667384118837,12.3067279570628,12.1461517140633,12.3067279570628,45660.552663595,0.0,1.0
2012-03-19,29.614,29.88,29.5,29.67,16500,12.1930893850939,12.3026106174987,12.1461517140633,12.2161464866528,40074.4212207083,0.0,1.0
2012-03-20,29.5,29.69,29.5,29.63,10400,12.1461517140633,12.224381165781,12.1461517140633,12.1996771283965,25259.0291330525,0.0,1.0
2012-03-21,29.7,29.74,29.5,29.59,17600,12.2284985053451,12.2449678636014,12.1461517140633,12.1832077701401,42746.0493020887,0.0,1.0
2012-03-22,29.5,29.7,29.46,29.7,12100,12.1461517140633,12.2284985053451,12.1296823558069,12.2284985053451,29387.908895186,0.0,1.0
2012-03-23,29.599,29.6899,29.47,29.47,4000,12.1869133757478,12.2243399923853,12.133799695371,12.133799695371,9715.01120502016,0.0,1.0
2012-03-26,29.73,29.76,29.548,29.76,6500,12.2408505240373,12.2532025427296,12.1659149439709,12.2532025427296,15786.8932081579,0.0,1.0
2012-03-27,29.52,29.69,29.25,29.51,8400,12.1543863931915,12.224381165781,12.0432182249611,12.1502690536274,20401.5235305423,0.0,1.0
2012-03-28,29.7,29.7,29.5,29.68,3600,12.2284985053451,12.2284985053451,12.1461517140633,12.2202638262169,8743.51008451815,0.0,1.0
2012-03-29,29.55,29.7,29.51,29.51,5800,12.1667384118837,12.2284985053451,12.1502690536274,12.1502690536274,14086.7662472793,0.0,1.0
2012-03-30,29.75,29.75,29.64,29.66,19700,12.2490852031655,12.2490852031655,12.2037944679605,12.2120291470887,47846.4301847245,0.0,1.0
2012-04-02,29.89,29.89,29.6317,29.8,7800,12.3067279570628,12.3067279570628,12.2003770761223,12.269671900986,18944.2718497893,0.0,1.0
2012-04-03,29.8876,29.9,29.7,29.8,23100,12.3057397955674,12.3108452966269,12.2284985053451,12.269671900986,56104.1897089915,0.0,1.0
2012-04-04,29.7485,29.87,29.681,29.84,13100,12.2484676022309,12.2984932779346,12.2206755601733,12.2861412592423,31816.6616964411,0.0,1.0
2012-04-05,29.71,29.8,29.6601,29.8,9800,12.2326158449092,12.269671900986,12.2120703204844,12.269671900986,23801.7774522994,0.0,1.0
2012-04-09,29.77,29.8,29.7,29.8,8700,12.2573198822937,12.269671900986,12.2284985053451,12.269671900986,21130.1493709189,0.0,1.0
2012-04-10,29.79,29.85,29.7,29.85,7600,12.2655545614219,12.2902585988064,12.2284985053451,12.2902585988064,18458.5212895383,0.0,1.0
2012-04-11,29.6,29.8,29.6,29.8,24100,12.1873251097042,12.269671900986,12.1873251097042,12.269671900986,58532.9425102465,0.0,1.0
2012-04-12,29.85,29.85,29.4,29.7,50800,12.2902585988064,12.2902585988064,12.1049783184224,12.2284985053451,123380.642303756,0.0,1.0
2012-04-13,29.85,29.85,29.7,29.8499,13200,12.2902585988064,12.2902585988064,12.2284985053451,12.2902174254108,32059.5369765667,0.0,1.0
2012-04-16,29.7794,29.85,29.7,29.85,9700,12.2611901814839,12.2902585988064,12.2284985053451,12.2902585988064,23558.902172174,0.0,1.0
2012-04-17,29.73,29.84,29.71,29.84,11500,12.2408505240373,12.2861412592423,12.2326158449092,12.2861412592423,27930.6572144331,0.0,1.0
2012-04-18,29.727,29.78,29.7,29.73,9700,12.2396153221681,12.2614372218578,12.2284985053451,12.2408505240373,23558.902172174,0.0,1.0
2012-04-19,29.74,29.85,29.74,29.85,11900,12.2449678636014,12.2902585988064,12.2449678636014,12.2902585988064,28902.1583349351,0.0,1.0
2012-04-20,29.7,29.85,29.69,29.85,30300,12.2284985053451,12.2902585988064,12.224381165781,12.2902585988064,73591.2098780278,0.0,1.0
2012-04-23,29.58,29.69,29.25,29.68,14600,12.179090430576,12.224381165781,12.0432182249611,12.2202638262169,35459.7908983237,0.0,1.0
2012-04-24,29.67,29.7575,29.36,29.5001,6300,12.2161464866528,12.2521732078386,12.088508960166,12.1461928874589,15301.1426479068,0.0,1.0
2012-04-25,29.648,29.688,29.38,29.38,6100,12.2070883396118,12.2235576978682,12.0967436392942,12.0967436392942,14815.3920876558,0.0,1.0
2012-04-26,29.55,29.7,29.41,29.41,9500,12.1667384118837,12.2284985053451,12.1090956579865,12.1090956579865,23073.151611923,0.0,1.0
2012-04-27,29.5499,29.55,29.41,29.55,6000,12.1666972384881,12.1667384118837,12.1090956579865,12.1667384118837,14572.5168075303,0.0,1.0
2012-04-30,29.55,29.55,29.5,29.5101,6100,12.1667384118837,12.1667384118837,12.1461517140633,12.150310227023,14815.3920876558,0.0,1.0
2012-05-01,29.66,29.72,29.4318,29.55,11000,12.2120291470887,12.2367331844733,12.1180714582362,12.1667384118837,26716.2808138056,0.0,1.0
2012-05-02,29.46,29.72,29.46,29.63,12800,12.1296823558069,12.2367331844733,12.1296823558069,12.1996771283965,31088.0358560647,0.0,1.0
2012-05-03,29.31,29.6,29.2996,29.6,21000,12.0679222623456,12.1873251097042,12.0636402291989,12.1873251097042,51003.8088263559,0.0,1.0
2012-05-04,29.37,29.5999,29.365,29.43,11200,12.0926262997301,12.1872839363085,12.0905676299481,12.1173303371147,27202.0313740566,0.0,1.0
2012-05-07,29.21,29.4,29.1,29.39,22000,12.0267488667047,12.1049783184224,11.9814581314997,12.1008609788583,53432.561627611,0.0,1.0
2012-05-08,29.1752,29.489,29.06,29.26,11000,12.0124205250217,12.1416226405428,11.9649887732434,12.0473355645252,26716.2808138054,0.0,1.0
2012-05-09,29.5,29.7012,29.204,29.22,28000,12.1461517140633,12.2289925860928,12.0242784629663,12.0308662062688,68005.0784351412,0.0,1.0
2012-05-10,29.68,29.7,29.3192,29.64,9700,12.2202638262169,12.2284985053451,12.0717102147446,12.2037944679605,23558.9021721739,0.0,1.0
2012-05-11,29.78,29.85,29.51,29.51,17200,12.2614372218578,12.2902585988064,12.1502690536274,12.1502690536274,41774.5481815868,0.0,1.0
2012-05-14,29.843,29.94,29.84,29.85,32300,12.2873764611116,12.3273146548832,12.2861412592423,12.2902585988064,78448.7154805377,0.0,1.0
2012-05-15,29.84,29.92,29.72,29.74,20000,12.2861412592423,12.319079975755,12.2367331844733,12.2449678636014,48575.056025101,0.0,1.0
2012-05-16,29.86,29.9,29.84,29.84,1900,12.2943759383705,12.3108452966269,12.2861412592423,12.2861412592423,4614.63032238459,0.0,1.0
2012-05-17,29.86,30.0,29.85,29.92,17500,12.2943759383705,12.3520186922678,12.2902585988064,12.319079975755,42503.1740219633,0.0,1.0
2012-05-18,29.75,29.99,29.75,29.75,7100,12.2490852031655,12.3479013527037,12.2490852031655,12.2490852031655,17244.1448889109,0.0,1.0
2012-05-21,29.82,29.9899,29.75,29.9,6600,12.2779065801142,12.347860179308,12.2490852031655,12.3108452966269,16029.7684882832,0.0,1.0
2012-05-22,29.76,29.9799,29.76,29.8,6100,12.2532025427296,12.3437428397439,12.2532025427296,12.269671900986,14815.3920876558,0.0,1.0
2012-05-23,30.01,30.01,29.76,29.76,22000,12.3561360318318,12.3561360318318,12.2532025427296,12.2532025427296,53432.5616276112,0.0,1.0
2012-05-24,30.141,30.31,29.94,29.94,8200,12.4100731801214,12.4796562187545,12.3273146548832,12.3273146548832,19915.7729702914,0.0,1.0
2012-05-25,30.14,30.25,29.94,30.25,3400,12.409661446165,12.45495218137,12.3273146548832,12.45495218137,8257.75952426716,0.0,1.0
2012-05-29,30.4,30.45,29.961,30.25,18300,12.5167122748313,12.5372989726518,12.3359610679678,12.45495218137,44446.1762629674,0.0,1.0
2012-05-30,30.05,30.41,30.05,30.25,11600,12.3726053900882,12.5208296143954,12.3726053900882,12.45495218137,28173.5324945585,0.0,1.0
2012-05-31,30.04,30.3397,29.991,30.2,4700,12.3684880505241,12.4918847172599,12.3483130866601,12.4343654835495,11415.1381658987,0.0,1.0
2012-06-01,29.99,30.3225,29.9,30.1,22900,12.3479013527037,12.4848028932096,12.3108452966269,12.3931920879087,55618.4391487404,0.0,1.0
2012-06-04,30.01,30.262,29.97,30.01,11900,12.3561360318318,12.4598929888469,12.3396666735755,12.3561360318318,28902.1583349351,0.0,1.0
2012-06-05,30.22,30.3995,30.0,30.0,11500,12.4426001626777,12.5165064078531,12.3520186922678,12.3520186922678,27930.6572144331,0.0,1.0
2012-06-06,30.2,30.39,30.1094,30.39,9900,12.4343654835495,12.5125949352672,12.3970623870989,12.5125949352672,24044.652732425,0.0,1.0
2012-06-07,30.24,30.3219,30.11,30.11,6600,12.4508348418059,12.4845558528358,12.3973094274727,12.3973094274727,16029.7684882833,0.0,1.0
2012-06-08,30.17,30.35,30.15,30.15,11500,12.4220134648573,12.4961255770109,12.4137787857291,12.4137787857291,27930.657214433,0.0,1.0
2012-06-11,30.33,30.38,30.19,30.38,9700,12.4878908978827,12.5084775957031,12.4302481439855,12.5084775957031,23558.9021721739,0.0,1.0
2012-06-12,30.34,30.42,30.27,30.42,3100,12.4920082374468,12.5249469539595,12.4631868604982,12.5249469539595,7529.13368389064,0.0,1.0
2012-06-13,30.32,30.42,30.25,30.3,5600,12.4837735583186,12.5249469539595,12.45495218137,12.4755388791904,13601.0156870283,0.0,1.0
2012-06-14,30.24,30.372,30.108,30.32,19900,12.6567018200104,12.7119493279549,12.6014543120659,12.6901851581585,47546.0359703335,0.5,1.0
2012-06-15,30.22,30.23,29.69,29.69,26800,12.6483309854733,12.6525164027418,12.4265038702417,12.4265038702417,64031.8474374343,0.0,1.0
2012-06-18,30.22,30.39,30.1,30.1,8300,12.6483309854733,12.7194830790382,12.5981059782511,12.5981059782511,19830.758721295,0.0,1.0
2012-06-19,30.2,30.4,30.1501,30.16,14400,12.6399601509363,12.7236684963067,12.6190749187663,12.6232184818622,34405.1717574273,0.0,1.0
2012-06-20,30.5,30.5,30.29,30.29,13100,12.7655226689919,12.7655226689919,12.677628906353,12.677628906353,31299.1493071041,0.0,1.0
2012-06-21,30.5,30.64,30.25,30.32,9200,12.7655226689919,12.8241185107512,12.6608872372789,12.6901851581585,21981.0819561342,0.0,1.0
2012-06-22,30.525,30.66,30.2458,30.3328,10700,12.7759862121632,12.8324893452883,12.6591293620261,12.6955424922622,25564.9540141996,0.0,1.0
2012-06-25,30.36,30.5,30.17,30.37,9600,12.7069268272326,12.7655226689919,12.6274038991307,12.7111122445011,22936.7811716183,0.0,1.0
2012-06-26,30.45,30.7499,30.41,30.5,5600,12.7445955826493,12.8701162465323,12.7278539135752,12.7655226689919,13379.7890167773,0.0,1.0
2012-06-27,30.49,30.74,30.47,30.51,33000,12.7613372517234,12.8659726834365,12.7529664171864,12.7697080862605,78845.1852774378,0.0,1.0
2012-06-28,30.66,30.7,30.42,30.42,10600,12.8324893452883,12.8492310143624,12.7320393308438,12.7320393308438,25326.0292103284,0.0,1.0
2012-06-29,30.68,30.69,30.51,30.55,8100,12.8408601798253,12.8450455970939,12.7697080862605,12.7864497553345,19352.9091135529,0.0,1.0
2012-07-02,31.52,31.74,30.65,30.75,28500,13.1924352303812,13.2845144102887,12.8283039280198,12.870158100705,68093.5691032415,0.0,1.0
2012-07-03,30.5,31.42,30.5,31.42,20400,12.7655226689919,13.150581057696,12.7655226689919,13.150581057696,48740.6599896889,0.0,1.0
2012-07-05,30.84,30.9599,30.4,30.5,9100,12.9078268561217,12.9580100091713,12.7236684963067,12.7655226689919,21742.1571522631,0.0,1.0
2012-07-06,30.9,30.9,30.5,30.76,6300,12.9329393597328,12.9329393597328,12.7655226689919,12.8743435179735,15052.2626438745,0.0,1.0
2012-07-09,31.51,31.71,30.45,31.09,35300,13.1882498131126,13.2719581584831,12.7445955826493,13.0124622878347,84340.4557664716,0.0,1.0
2012-07-10,30.43,31.4799,30.36,30.75,14600,12.7362247481123,13.1756517071344,12.7069268272326,12.870158100705,34883.0213651693,0.0,1.0
2012-07-11,30.4,30.6,30.35,30.6,18000,12.7236684963067,12.8073768416772,12.7027414099641,12.8073768416772,43006.4646967842,0.0,1.0
2012-07-12,30.66,30.8246,30.35,30.48,9500,12.8324893452883,12.9013813135282,12.7027414099641,12.7571518344549,22697.8563677472,0.0,1.0
2012-07-13,30.6,31.33,30.6,30.97,11700,12.8073768416772,13.1129123022793,12.8073768416772,12.9622372806125,27954.2020529096,0.0,1.0
2012-07-16,30.651,30.89,30.5,30.59,6300,12.8287224697466,12.9287539424643,12.7655226689919,12.8031914244086,15052.2626438745,0.0,1.0
2012-07-17,30.7,30.9,30.7,30.81,8200,12.8492310143624,12.9329393597328,12.8492310143624,12.8952706043161,19591.8339174239,0.0,1.0
2012-07-18,30.75,30.99,30.5,30.5,8800,12.870158100705,12.9706081151495,12.7655226689919,12.7655226689919,21025.38274065,0.0,1.0
2012-07-19,30.5,30.9899,30.5,30.51,19200,12.7655226689919,12.9705662609768,12.7655226689919,12.7697080862605,45873.5623432366,0.0,1.0
2012-07-20,30.96,31.4,30.5,30.64,9300,12.9580518633439,13.1422102231589,12.7655226689919,12.8241185107512,22220.0067600052,0.0,1.0
2012-07-23,31.47,31.49,30.72,30.97,26500,13.1715081440386,13.1798789785756,12.8576018488994,12.9622372806125,63315.073025821,0.0,1.0
2012-07-24,31.06,31.429,31.02,31.33,25200,12.9999060360292,13.1543479332376,12.9831643669551,13.1129123022793,60209.0505754977,0.0,1.0
2012-07-25,31.02,31.379,31.0,31.23,5800,12.9831643669551,13.133420846895,12.974793532418,13.071058129594,13857.6386245193,0.0,1.0
2012-07-26,31.48,31.48,31.0,31.0,7700,13.1756935613071,13.1756935613071,12.974793532418,12.974793532418,18397.2098980688,0.0,1.0
2012-07-27,31.06,31.4799,30.86,31.34,10800,12.9999060360292,13.1756517071344,12.9161976906587,13.1170977195478,25803.8788180704,0.0,1.0
2012-07-30,31.24,31.25,31.0,31.23,13000,13.0752435468626,13.0794289641311,12.974793532418,13.071058129594,31060.2245032329,0.0,1.0
2012-07-31,31.379,31.38,30.7601,31.09,27900,13.133420846895,13.1338393886219,12.8743853721462,13.0124622878347,66660.0202800156,0.0,1.0
2012-08-01,31.41,31.5,31.35,31.39,15500,13.1463956404274,13.1840643958441,13.1212831368163,13.1380248058904,37033.3446000087,0.0,1.0
2012-08-02,31.58,31.65,31.4725,31.49,5400,13.2175477339923,13.246845654872,13.1725544983557,13.1798789785756,12901.9394090353,0.0,1.0
2012-08-03,31.745,31.9,31.5,31.65,27700,13.2866071189229,13.351481086585,13.1840643958441,13.246845654872,66182.1706722735,0.0,1.0
2012-08-06,31.55,31.9,31.363,31.8,17600,13.2049914821867,13.351481086585,13.1267241792654,13.3096269138998,42050.7654813002,0.0,1.0
2012-08-07,31.65,31.86,31.5,31.81,19300,13.246845654872,13.3347394175109,13.1840643958441,13.3138123311683,46112.4871471073,0.0,1.0
2012-08-08,31.77,31.8444,31.4,31.51,19700,13.2970706620942,13.328210166572,13.1422102231589,13.1882498131126,47068.1863625917,0.0,1.0
2012-08-09,32.0,32.0,31.51,31.51,33000,13.3933352592702,13.3933352592702,13.1882498131126,13.1882498131126,78845.1852774378,0.0,1.0
2012-08-10,32.01,32.02,31.52,31.76,27700,13.3975206765387,13.4017060938073,13.1924352303812,13.2928852448257,66182.1706722737,0.0,1.0
2012-08-13,31.8,32.0,31.72,32.0,13600,13.3096269138998,13.3933352592702,13.2761435757516,13.3933352592702,32493.7733264591,0.0,1.0
2012-08-14,31.95,31.99,31.75,31.75,19600,13.3724081729276,13.3891498420017,13.2886998275572,13.2886998275572,46829.2615587206,0.0,1.0
2012-08-15,32.08,32.3299,31.7655,31.95,18900,13.4268185974184,13.5314121749588,13.2951872243234,13.3724081729276,45156.7879316234,0.0,1.0
2012-08-16,32.08,32.08,31.75,31.88,24200,13.4268185974184,13.4268185974184,13.2886998275572,13.343110252048,57819.8025367876,0.0,1.0
2012-08-17,32.09,32.26,31.611,32.1,20800,13.4310040146869,13.5021561082518,13.2305225275247,13.4351894319554,49696.3592051729,0.0,1.0
2012-08-20,32.09,32.3,31.84,32.3,13000,13.4310040146869,13.5188977773259,13.3263685829739,13.5188977773259,31060.2245032331,0.0,1.0
2012-08-21,32.125,32.32,32.02,32.04,9500,13.4456529751267,13.5272686118629,13.4017060938073,13.4100769283443,22697.8563677473,0.0,1.0
2012-08-22,32.112,32.2,31.95,31.99,30000,13.4402119326777,13.4770436046407,13.3724081729276,13.3891498420017,71677.4411613069,0.0,1.0
2012-08-23,32.09,32.35,31.85,31.95,23100,13.4310040146869,13.5398248636685,13.3305540002424,13.3724081729276,55191.6296942065,0.0,1.0
2012-08-24,32.09,32.35,31.881,32.09,14900,13.4310040146869,13.5398248636685,13.3435287937748,13.4310040146869,35599.7957767825,0.0,1.0
2012-08-27,32.24,32.3,32.05,32.1,10400,13.4937852737148,13.5188977773259,13.4142623456128,13.4351894319554,24848.1796025863,0.0,1.0
2012-08-28,32.16,32.33,32.11,32.33,6800,13.4603019355666,13.5314540291314,13.439374849224,13.5314540291314,16246.8866632296,0.0,1.0
2012-08-29,32.22,32.339,32.17,32.17,13700,13.4854144391777,13.5352209046731,13.4644873528351,13.4644873528351,32732.6981303302,0.0,1.0
2012-08-30,31.55,32.23,31.231,32.21,24400,13.2049914821867,13.4895998564462,13.0714766713209,13.4812290219092,58297.6521445299,0.0,1.0
2012-08-31,31.69,31.79,31.0701,31.55,12700,13.263587323946,13.3054414966313,13.0041333074704,13.2049914821867,30343.4500916201,0.0,1.0
2012-09-04,31.5,31.97,31.41,31.95,9300,13.1840643958441,13.3807790074647,13.1463956404274,13.3724081729276,22220.0067600052,0.0,1.0
2012-09-05,31.4,31.5,31.374,31.5,18600,13.1422102231589,13.1840643958441,13.1313281382608,13.1840643958441,44440.0135200104,0.0,1.0
2012-09-06,31.55,31.66,31.398,31.45,21100,13.2049914821867,13.2510310721405,13.1413731397052,13.1631373095015,50413.1336167861,0.0,1.0
2012-09-07,32.14,32.299,31.6,31.6,7800,13.4519311010295,13.518479235599,13.2259185685293,13.2259185685293,18636.1347019399,0.0,1.0
2012-09-10,32.0,32.37,31.7621,32.14,14900,13.3933352592702,13.5481956982055,13.2937641824521,13.4519311010295,35599.7957767825,0.0,1.0
2012-09-11,32.0,32.24,31.99,32.0038,4900,13.3933352592702,13.4937852737148,13.3891498420017,13.3949257178323,11707.3153896802,0.0,1.0
2012-09-12,32.16,32.29,31.89,31.89,15600,13.4603019355666,13.5147123600574,13.3472956693165,13.3472956693165,37272.2694038796,0.0,1.0
2012-09-13,32.06,32.23,31.82,32.05,60100,13.6277186263075,13.6999803907015,13.5257020177512,13.6234679342843,141388.742520734,0.5,1.0
2012-09-14,31.9,32.32,31.78,32.22,38600,13.5597075539366,13.7382366189101,13.5086992496585,13.6957296986783,90808.7431164784,0.0,1.0
2012-09-17,31.87,32.05,31.758,31.8,7600,13.5469554778671,13.6234679342843,13.4993477272075,13.5172006337048,17879.4416498765,0.0,1.0
2012-09-18,31.94,32.0,31.77,31.78,14500,13.5767103220293,13.6022144741684,13.5044485576353,13.5086992496585,34112.0926214751,0.0,1.0
2012-09-19,31.98,32.16,31.83,31.83,3500,13.593713090122,13.6702255465392,13.5299527097744,13.5299527097744,8233.95339139054,0.0,1.0
2012-09-20,31.77,31.94,31.71,31.94,13100,13.5044485576353,13.5767103220293,13.4789444054962,13.5767103220293,30818.5112649188,0.0,1.0
2012-09-21,31.77,31.992,31.75,31.77,15900,13.5044485576353,13.5988139205498,13.4959471735889,13.5044485576353,37405.6739780312,0.0,1.0
2012-09-24,31.77,31.91,31.77,31.91,15500,13.5044485576353,13.5639582459598,13.5044485576353,13.5639582459598,36464.6507333009,0.0,1.0
2012-09-25,31.84,31.9,31.77,31.9,6900,13.5342034017975,13.5597075539366,13.5044485576353,13.5597075539366,16232.6509715985,0.0,1.0
2012-09-26,31.88,31.89,31.77,31.77,4700,13.5512061698903,13.5554568619134,13.5044485576353,13.5044485576353,11057.0231255815,0.0,1.0
2012-09-27,32.09,32.09,31.85,31.85,5900,13.640470702377,13.640470702377,13.5384540938207,13.5384540938207,13880.0928597726,0.0,1.0
2012-09-28,31.8725,32.11,31.85,32.11,3700,13.5480181508729,13.6489720864233,13.5384540938207,13.6489720864233,8704.46501375567,0.0,1.0
2012-10-01,31.95,31.97,31.784,31.97,18600,13.5809610140525,13.5894623980989,13.5103995264678,13.5894623980989,43757.580879961,0.0,1.0
2012-10-02,31.92,31.97,31.85,31.91,6500,13.568208937983,13.5894623980989,13.5384540938207,13.5639582459598,15291.6277268681,0.0,1.0
2012-10-03,31.55,31.9087,31.51,31.891,42500,13.4109333331254,13.5634056559968,13.3939305650327,13.5558819311158,99983.7197525991,0.0,1.0
2012-10-04,31.69,31.9,31.56,31.82,10800,13.4704430214499,13.5597075539366,13.4151840251486,13.5257020177512,25407.6276077193,0.0,1.0
2012-10-05,31.83,31.86,31.55,31.58,8300,13.5299527097744,13.5427047858439,13.4109333331254,13.4236854091949,19526.2323281546,0.0,1.0
2012-10-08,31.79,31.79,31.5,31.5,8500,13.5129499416817,13.5129499416817,13.3896798730095,13.3896798730095,19996.7439505198,0.0,1.0
2012-10-09,31.37,31.7139,31.33,31.67,19300,13.3344208767082,13.4806021753853,13.3174181086155,13.4619416374035,45404.3715582391,0.0,1.0
2012-10-10,31.45,31.57,31.35,31.38,4500,13.3684264128936,13.4194347171718,13.3259194926618,13.3386715687314,10586.5115032164,0.0,1.0
2012-10-11,31.39,31.59,31.35,31.47,6900,13.3429222607546,13.4279361012181,13.3259194926618,13.37692779694,16232.6509715984,0.0,1.0
2012-10-12,31.29,31.54,31.25,31.35,11400,13.3004153405228,13.4066826411022,13.2834125724301,13.3259194926618,26819.1624748148,0.0,1.0
2012-10-15,31.202,31.45,31.17,31.44,6000,13.2630092507188,13.3684264128936,13.2494070362446,13.3641757208704,14115.3486709552,0.0,1.0
2012-10-16,30.82,31.33,30.65,31.33,23700,13.1006328154334,13.3174181086155,13.0283710510394,13.3174181086155,55755.6272502731,0.0,1.0
2012-10-17,31.02,31.14,30.8848,30.9945,1600,13.185646655897,13.2366549601751,13.1281772997436,13.1748073912379,3764.09297892138,0.0,1.0
2012-10-18,31.2,31.49,31.02,31.02,16300,13.2621591123142,13.3854291809863,13.185646655897,13.185646655897,38346.6972227615,0.0,1.0
2012-10-19,31.2,31.49,30.64,31.2,10800,13.2621591123142,13.3854291809863,13.0241203590162,13.2621591123142,25407.6276077193,0.0,1.0
2012-10-22,30.92,31.23,30.912,31.06,7400,13.1431397356652,13.2749111883837,13.1397391820467,13.2026494239897,17408.9300275114,0.0,1.0
2012-10-23,31.4,31.4,30.8,30.91,3200,13.3471729527777,13.3471729527777,13.0921314313871,13.138889043642,7528.18595784278,0.0,1.0
2012-10-24,31.33,31.4,30.81,31.4,4900,13.3174181086155,13.3471729527777,13.0963821234103,13.3471729527777,11527.5347479467,0.0,1.0
2012-10-25,30.8701,31.4,30.8701,31.4,7000,13.1219287824695,13.3471729527777,13.1219287824695,13.3471729527777,16467.9067827811,0.0,1.0
2012-10-26,30.96,31.14,30.82,30.89,8700,13.1601425037579,13.2366549601751,13.1006328154334,13.1303876595957,20467.255572885,0.0,1.0
2012-10-31,30.96,31.4899,30.96,31.11,10700,13.1601425037579,13.3853866740661,13.1601425037579,13.2239028841056,25172.3717965368,0.0,1.0
2012-11-01,31.196,31.36,30.96,31.08,6100,13.2604588355049,13.330170184685,13.1601425037579,13.211150808036,14350.6044821378,0.0,1.0
2012-11-02,30.95,31.2664,30.95,30.96,4400,13.1558918117347,13.2903837073481,13.1558918117347,13.1601425037579,10351.2556920338,0.0,1.0
2012-11-05,31.2,31.4026,30.97,31.1,9200,13.2621591123142,13.3482781327038,13.1643931957811,13.2196521920824,21643.5346287979,0.0,1.0
2012-11-06,31.18,31.35,31.1136,31.2,7900,13.2536577282678,13.3259194926618,13.2254331332339,13.2621591123142,18585.2090834243,0.0,1.0
2012-11-07,30.95,31.23,30.95,31.1,11900,13.1558918117347,13.2749111883837,13.1558918117347,13.2196521920824,27995.4415307278,0.0,1.0
2012-11-08,30.96,31.1,30.95,31.03,5700,13.1601425037579,13.2196521920824,13.1558918117347,13.1898973479202,13409.5812374074,0.0,1.0
2012-11-09,30.96,31.39,30.96,31.0,7600,13.1601425037579,13.3429222607546,13.1601425037579,13.1771452718506,17879.4416498766,0.0,1.0
2012-11-12,30.96,31.1,30.96,31.1,6200,13.1601425037579,13.2196521920824,13.1601425037579,13.2196521920824,14585.8602933204,0.0,1.0
2012-11-13,30.96,31.33,30.96,31.0,8100,13.1601425037579,13.3174181086155,13.1601425037579,13.1771452718506,19055.7207057895,0.0,1.0
2012-11-14,31.08,31.489,30.78,30.95,45700,13.211150808036,13.385004111784,13.0836300473407,13.1558918117347,107511.905710442,0.0,1.0
2012-11-15,30.94,31.229,30.7,30.7,22500,13.1516411197116,13.2744861191814,13.0496245111553,13.0496245111553,52932.5575160817,0.0,1.0
2012-11-16,30.97,31.15,30.88,31.15,16100,13.1643931957811,13.2409056521983,13.1261369675725,13.2409056521983,37876.1856003964,0.0,1.0
2012-11-19,30.99,31.19,30.858,31.0,12900,13.1728945798274,13.257908420291,13.1167854451215,13.1771452718506,30347.9996425537,0.0,1.0
2012-11-20,31.01,31.5,30.95,31.07,19200,13.1813959638738,13.3896798730095,13.1558918117347,13.2069001160129,45169.1157470566,0.0,1.0
2012-11-21,30.94,31.06,30.9,31.04,3400,13.1516411197116,13.2026494239897,13.1346383516188,13.1941480399433,7998.69758020791,0.0,1.0
2012-11-23,30.93,31.2211,30.93,30.9365,1700,13.1473904276884,13.2711280724831,13.1473904276884,13.1501533775034,3999.34879010396,0.0,1.0
2012-11-26,31.13,31.25,30.9,30.9,12800,13.2324042681519,13.2834125724301,13.1346383516188,13.1346383516188,30112.7438313711,0.0,1.0
2012-11-27,31.25,31.5,31.21,31.22,15000,13.2834125724301,13.3896798730095,13.2664098043374,13.2706604963605,35288.3716773878,0.0,1.0
2012-11-28,31.67,31.67,31.16,31.45,10400,13.4619416374035,13.4619416374035,13.2451563442215,13.3684264128936,24466.604362989,0.0,1.0
2012-11-29,31.68,31.68,31.375,31.66,8300,13.4661923294267,13.4661923294267,13.3365462227198,13.4576909453803,19526.2323281547,0.0,1.0
2012-11-30,31.7,31.85,31.56,31.6699,8000,13.4746937134731,13.5384540938207,13.4151840251486,13.4618991304833,18820.4648946068,0.0,1.0
2012-12-03,31.72,31.9,31.71,31.8,9200,13.4831950975194,13.5597075539366,13.4789444054962,13.5172006337048,21643.534628798,0.0,1.0
2012-12-04,31.74,31.9,31.72,31.75,6800,13.4916964815658,13.5597075539366,13.4831950975194,13.4959471735889,15997.3951604158,0.0,1.0
2012-12-05,31.8501,31.93,31.817,31.85,11300,13.538496600741,13.5724596300061,13.5244268101442,13.5384540938207,26583.9066636322,0.0,1.0
2012-12-06,31.22,31.93,31.12,31.93,34200,13.2706604963605,13.5724596300061,13.2281535761288,13.5724596300061,80457.4874244447,0.0,1.0
2012-12-07,31.2,31.4,31.15,31.4,20100,13.2621591123142,13.3471729527777,13.2409056521983,13.3471729527777,47286.4180476998,0.0,1.0
2012-12-10,31.25,31.48,31.01,31.28,24700,13.2834125724301,13.3811784889632,13.1813959638738,13.2961646484996,58108.1853620987,0.0,1.0
2012-12-11,31.41,31.76,31.234,31.25,25500,13.3514236448009,13.5001978656121,13.276611465193,13.2834125724301,59990.2318515595,0.0,1.0
2012-12-12,31.11,31.29,31.05,31.29,8100,13.4364374852645,13.5141796500779,13.4105234303266,13.5141796500779,18754.301523477,0.5,1.0
2012-12-13,31.07,31.378,30.14,31.21,16800,13.4191614486392,13.5521869306534,13.0174935971029,13.4796275768275,38897.8105672119,0.0,1.0
2012-12-14,31.14,31.14,30.59,30.89,10700,13.4493945127334,13.4493945127334,13.2118490091366,13.3414192838258,24774.2007779265,0.0,1.0
2012-12-17,31.4,31.4899,30.958,31.4899,6600,13.5616887507973,13.6005166431125,13.3707885460886,13.6005166431125,15281.2827228332,0.0,1.0
2012-12-18,30.72,31.45,30.6,31.45,19900,13.2679961281686,13.5832837965788,13.2161680182929,13.5832837965788,46075.3827552091,0.0,1.0
2012-12-19,30.05,30.7,30.01,30.67,24200,12.9786225146961,13.259358109856,12.9613464780709,13.246401082387,56031.3699837219,0.0,1.0
2012-12-20,30.25,30.25,30.0,30.0,12200,13.0650026978222,13.0650026978222,12.9570274689146,12.9570274689146,28247.2195785705,0.0,1.0
2012-12-21,30.167,30.25,29.65,30.0,21800,13.0291549218249,13.0650026978222,12.8058621484439,12.9570274689146,50474.5399026915,0.0,1.0
2012-12-24,30.08,30.08,29.9999,30.0,1400,12.9915795421651,12.9915795421651,12.9569842788231,12.9570274689146,3241.4842139343,0.0,1.0
2012-12-26,30.29,30.3,29.8579,30.1,23000,13.0822787344475,13.0865977436038,12.8956543488035,13.0002175604777,53252.9549432064,0.0,1.0
2012-12-27,30.0,30.29,29.88,30.06,25500,12.9570274689146,13.0822787344475,12.905199359039,12.9829415238524,59041.3196109465,0.0,1.0
2012-12-28,30.268,30.2965,29.99,29.99,8200,13.0727769143036,13.0850860903991,12.9527084597583,12.9527084597583,18985.8361101867,0.0,1.0
2012-12-31,29.85,30.78,29.09,30.43,89000,12.89224233157,13.2939101831064,12.5639976356909,13.1427448626357,206065.782171539,0.0,1.0
2013-01-02,30.67,30.89,30.04,30.04,24000,13.246401082387,13.3414192838258,12.9743035055398,12.9743035055398,55568.3008103027,0.0,1.0
2013-01-03,30.2701,31.1368,30.2701,30.72,29000,13.0736839062264,13.4480124298034,13.0736839062264,13.2679961281686,67145.0301457823,0.0,1.0
2013-01-04,30.57,30.87,30.44,30.44,14400,13.203210990824,13.3327812655131,13.147063871792,13.147063871792,33340.9804861815,0.0,1.0
2013-01-07,30.892,30.95,30.6101,30.67,13900,13.342283085657,13.3673333387636,13.2205302175408,13.246401082387,32183.3075526336,0.0,1.0
2013-01-08,31.04,31.04,30.75,30.99,19300,13.4062044211703,13.4062044211703,13.2809531556375,13.3846093753888,44686.1752349517,0.0,1.0
2013-01-09,31.07,31.12,30.84,31.12,8000,13.4191614486392,13.4407564944208,13.3198242380442,13.4407564944208,18522.7669367676,0.0,1.0
2013-01-10,31.1,31.12,31.0,31.0,5100,13.4321184761082,13.4407564944208,13.3889283845451,13.3889283845451,11808.2639221892,0.0,1.0
2013-01-11,31.15,31.3,31.1,31.13,11900,13.4537135218897,13.5184986592343,13.4321184761082,13.4450755035771,27552.6158184416,0.0,1.0
2013-01-14,31.44,31.4499,31.15,31.29,11400,13.5789647874225,13.5832406064873,13.4537135218897,13.5141796500779,26394.9428848937,0.0,1.0
2013-01-15,31.44,31.44,31.11,31.43,9000,13.5789647874225,13.5789647874225,13.4364374852645,13.5746457782662,20838.1128038635,0.0,1.0
2013-01-16,31.3,31.4362,31.12,31.25,5100,13.5184986592343,13.5773235639431,13.4407564944208,13.4969036134527,11808.2639221892,0.0,1.0
2013-01-17,31.25,31.43,31.0,31.31,31700,13.4969036134527,13.5746457782662,13.3889283845451,13.5228176683906,73396.4639869414,0.0,1.0
2013-01-18,31.25,31.25,31.0,31.25,22100,13.4969036134527,13.4969036134527,13.3889283845451,13.4969036134527,51169.1436628203,0.0,1.0
2013-01-22,31.03,31.23,30.83,31.1,38900,13.401885412014,13.4882655951401,13.3155052288879,13.4321184761082,90066.9542300321,0.0,1.0
2013-01-23,31.04,31.2,30.701,30.88,37400,13.4062044211703,13.4753085676712,13.2597900107716,13.3371002746694,86593.9354293882,0.0,1.0
2013-01-24,31.1,31.23,30.871,31.04,24400,13.4321184761082,13.4882655951401,13.3332131664288,13.4062044211703,56494.4391571407,0.0,1.0
2013-01-25,30.972,31.23,30.972,31.22,10800,13.3768351589075,13.4882655951401,13.3768351589075,13.4839465859838,25005.735364636,0.0,1.0
2013-01-28,31.31,31.34,31.1,31.22,20800,13.5228176683906,13.5357746958595,13.4321184761082,13.4839465859838,48159.1940355953,0.0,1.0
2013-01-29,31.45,31.5,31.24,31.24,9500,13.5832837965788,13.6048788423603,13.4925846042964,13.4925846042964,21995.7857374114,0.0,1.0
2013-01-30,31.4299,31.51,31.11,31.51,7600,13.5746025881747,13.6091978515167,13.4364374852645,13.6091978515167,17596.6285899291,0.0,1.0
2013-01-31,31.43,31.48,31.335,31.48,2500,13.5746457782662,13.5962408240477,13.5336151912813,13.5962408240477,5788.36466773985,0.0,1.0
2013-02-01,31.47,31.68,31.457,31.46,10900,13.5919218148914,13.6826210071738,13.5863071029882,13.5876028057351,25237.2699513458,0.0,1.0
2013-02-04,31.3777,31.7,31.25,31.4,12700,13.5520573603787,13.6912590254864,13.4969036134527,13.5616887507973,29404.8925121185,0.0,1.0
2013-02-05,31.51,31.7336,31.4,31.56,13300,13.6091978515167,13.7057708962516,13.5616887507973,13.6307928972982,30794.1000323759,0.0,1.0
2013-02-06,31.69,31.9,31.5,31.66,21100,13.6869400163301,13.7776392086125,13.6048788423603,13.6739829888612,48853.7977957244,0.0,1.0
2013-02-07,31.91,31.969,31.73,31.74,8200,13.7819582177688,13.807440371791,13.7042160529554,13.7085350621117,18985.8361101868,0.0,1.0
2013-02-08,31.99,32.1,31.82,31.9,10400,13.8165102910193,13.8640193917386,13.7430871353621,13.7776392086125,24079.5970177977,0.0,1.0
2013-02-11,31.99,32.1,31.878,32.1,9200,13.8165102910193,13.8640193917386,13.7681373884687,13.8640193917386,21301.1819772826,0.0,1.0
2013-02-12,31.95,32.08,31.55,32.06,10900,13.7992342543941,13.855381373426,13.6264738881419,13.8467433551134,25237.2699513457,0.0,1.0
2013-02-13,32.0,32.06,31.7,32.0,6700,13.8208293001756,13.8467433551134,13.6912590254864,13.8208293001756,15512.8173095428,0.0,1.0
2013-02-14,32.09,32.1,31.71,31.71,9400,13.8597003825823,13.8640193917386,13.6955780346428,13.6955780346428,21764.2511507019,0.0,1.0
2013-02-15,31.88,32.12,31.7,32.09,10800,13.7690011902999,13.8726574100513,13.6912590254864,13.8597003825823,25005.7353646362,0.0,1.0
2013-02-19,32.1,32.1,32.0122,32.09,14000,13.8640193917386,13.8640193917386,13.8260984913463,13.8597003825823,32414.8421393432,0.0,1.0
2013-02-20,32.09,32.1,32.0316,32.09,15200,13.8597003825823,13.8640193917386,13.8344773691095,13.8597003825823,35193.2571798584,0.0,1.0
2013-02-21,32.2,32.2,32.02,32.09,9700,13.9072094833017,13.9072094833017,13.8294673184882,13.8597003825823,22458.8549108306,0.0,1.0
2013-02-22,32.6,32.615,32.22,32.25,15800,14.0799698495539,14.0864483632883,13.9158475016143,13.9288045290832,36582.4647001158,0.0,1.0
2013-02-25,32.45,32.6,32.1,32.6,16800,14.0151847122093,14.0799698495539,13.8640193917386,14.0799698495539,38897.8105672118,0.0,1.0
2013-02-26,32.57,32.59,32.02,32.55,15600,14.067012822085,14.0756508403976,13.8294673184882,14.0583748037724,36119.3955266966,0.0,1.0
2013-02-27,32.59,32.59,31.9,32.12,17800,14.0756508403976,14.0756508403976,13.7776392086125,13.8726574100513,41213.1564343076,0.0,1.0
2013-02-28,32.6,32.6,32.4,32.4,16900,14.0799698495539,14.0799698495539,13.9935896664278,13.9935896664278,39129.3451539213,0.0,1.0
2013-03-01,32.6,32.7,32.4,32.57,13300,14.0799698495539,14.1231599411169,13.9935896664278,14.067012822085,30794.1000323759,0.0,1.0
2013-03-04,32.58,32.68,32.5,32.53,14800,14.0713318312413,14.1145219228043,14.0367797579908,14.0497367854598,34267.1188330198,0.0,1.0
2013-03-05,32.25,32.976,32.25,32.67,27500,13.9288045290832,14.2423645938309,13.9288045290832,14.110202913648,63672.0113451384,0.0,1.0
2013-03-06,32.89,32.9169,32.25,32.25,8400,14.2052211150867,14.2168392497172,13.9288045290832,13.9288045290832,19448.9052836059,0.0,1.0
2013-03-07,32.868,33.0,32.7,32.78,6700,14.1957192949429,14.2527302158061,14.1231599411169,14.1577120143674,15512.8173095427,0.0,1.0
2013-03-08,32.69,33.0,32.69,32.92,11800,14.1188409319606,14.2527302158061,14.1188409319606,14.2181781425556,27321.0812317321,0.0,1.0
2013-03-11,32.58,32.7252,32.52,32.52,5700,14.0713318312413,14.1340438441908,14.0454177763034,14.0454177763034,13197.4714424468,0.0,1.0
2013-03-12,32.704,33.0,32.55,32.55,14600,14.1248875447795,14.2527302158061,14.0583748037724,14.0583748037724,33804.0496596006,0.0,1.0
2013-03-13,32.89,33.0,32.55,32.89,6400,14.2052211150867,14.2527302158061,14.0583748037724,14.2052211150867,14818.213549414,0.0,1.0
2013-03-14,32.19,32.88,32.02,32.8799,10400,14.1188409319606,14.4214815111173,14.044277311009,14.4214376501638,23711.2948303124,0.5,1.0
2013-03-15,32.03,32.39,32.0,32.39,13000,14.0486634063591,14.2065628389626,14.0355051203088,14.2065628389626,29639.1185378904,0.0,1.0
2013-03-18,32.005,32.4,31.81,32.4,16500,14.0376981679838,14.2109489343127,13.952169308657,14.2109489343127,37618.8812211687,0.0,1.0
2013-03-19,32.01,32.18,31.79,31.8,13100,14.0398912156589,14.1144548366105,13.9433971179568,13.9477832133069,29867.1117574126,0.0,1.0
2013-03-20,31.81,32.125,31.75,32.09,16000,13.952169308657,14.090331312185,13.9258527365564,14.0749799784597,36478.9151235573,0.0,1.0
2013-03-21,32.38,32.4,31.8,31.8,10800,14.2021767436125,14.2109489343127,13.9477832133069,13.9477832133069,24623.2677084012,0.0,1.0
2013-03-22,32.06,32.38,32.0,32.29,9200,14.0618216924094,14.2021767436125,14.0355051203088,14.1627018854616,20975.3761960455,0.0,1.0
2013-03-25,31.81,32.4,31.81,32.4,15100,13.952169308657,14.2109489343127,13.952169308657,14.2109489343127,34426.9761478572,0.0,1.0
2013-03-26,31.84,32.041,31.8,31.96,7000,13.9653275947073,14.0534881112442,13.9477832133069,14.0179607389084,15959.5253665563,0.0,1.0
2013-03-27,31.61,32.0324,31.6,31.89,14300,13.864447401655,14.0497160692431,13.8600613063049,13.9872580714577,32603.0303916795,0.0,1.0
2013-03-28,32.18,32.4,31.05,31.56,31800,14.1144548366105,14.2109489343127,13.6188260620496,13.8425169249046,72501.8438080705,0.0,1.0
2013-04-01,32.42,32.79,31.7959,32.4,19200,14.2197211250129,14.3820066529664,13.9459849142133,14.2109489343127,43774.6981482687,0.0,1.0
2013-04-02,31.92,32.53,31.75,32.53,42000,14.000416357508,14.2679681738639,13.9258527365564,14.2679681738639,95757.1521993384,0.0,1.0
2013-04-03,32.16,32.5,31.87,31.87,15700,14.1056826459103,14.2548098878136,13.9784858807575,13.9784858807575,35794.9354649908,0.0,1.0
2013-04-04,32.28,32.35,32.05,32.35,11900,14.1583157901115,14.1890184575622,14.0574355970593,14.1890184575622,27131.1931231458,0.0,1.0
2013-04-05,32.1,32.35,31.92,32.11,18200,14.0793660738098,14.1890184575622,14.000416357508,14.0837521691599,41494.7659530464,0.0,1.0
2013-04-08,32.32,32.3297,32.02,32.23,5200,14.1758601715119,14.1801146840015,14.044277311009,14.136385313361,11855.6474151561,0.0,1.0
2013-04-09,32.25,32.49,32.1179,32.34,20400,14.1451575040612,14.2504237924635,14.0872171844864,14.1846323622121,46510.6167825357,0.0,1.0
2013-04-10,32.29,32.55,32.101,32.31,30700,14.1627018854616,14.2767403645641,14.0798046833448,14.1714740761618,69993.9183933258,0.0,1.0
2013-04-11,31.98,32.38,31.84,32.365,11600,14.0267329296086,14.2021767436125,13.9653275947073,14.1955976005873,26447.2134645791,0.0,1.0
2013-04-12,32.1001,32.19,32.0,32.0,5400,14.0794099347633,14.1188409319606,14.0355051203088,14.0355051203088,12311.6338542006,0.0,1.0
2013-04-15,32.43,32.45,32.1001,32.21,14000,14.2241072203629,14.2328794110631,14.0794099347633,14.1276131226608,31919.0507331128,0.0,1.0
2013-04-16,32.35,32.45,32.0101,32.26,14900,14.1890184575622,14.2328794110631,14.0399350766124,14.1495435994113,33970.9897088128,0.0,1.0
2013-04-17,32.39,32.3921,32.16,32.16,11800,14.2065628389626,14.2074839189861,14.1056826459103,14.1056826459103,26903.1999036235,0.0,1.0
2013-04-18,32.49,32.49,32.42,32.42,8400,14.2504237924635,14.2504237924635,14.2197211250129,14.2197211250129,19151.4304398677,0.0,1.0
2013-04-19,31.9,32.5,31.9,32.109,39200,13.9916441668078,14.2548098878136,13.9916441668078,14.0833135596248,89373.3420527158,0.0,1.0
2013-04-22,31.85,32.292,31.63,32.11,41200,13.9697136900574,14.1635791045316,13.8732195923552,14.0837521691599,93933.20644316,0.0,1.0
2013-04-23,31.87,32.03,31.8,32.03,9300,13.9784858807575,14.0486634063591,13.9477832133069,14.0486634063591,21203.3694155678,0.0,1.0
2013-04-24,31.96,32.16,31.8,32.16,11700,14.0179607389084,14.1056826459103,13.9477832133069,14.1056826459103,26675.2066841014,0.0,1.0
2013-04-25,31.85,31.97,31.835,31.97,6700,13.9697136900574,14.0223468342585,13.9631345470322,14.0223468342585,15275.5457079896,0.0,1.0
2013-04-26,31.9,31.9093,31.88,31.9093,2100,13.9916441668078,13.9957232354834,13.9828719761076,13.9957232354834,4787.85760996692,0.0,1.0
2013-04-29,32.0,32.0,31.9006,31.97,12800,14.0355051203088,14.0355051203088,13.9919073325288,14.0223468342585,29183.1320988459,0.0,1.0
2013-04-30,32.4,32.4,32.0,32.0,16600,14.2109489343127,14.2109489343127,14.0355051203088,14.0355051203088,37846.8744406907,0.0,1.0
2013-05-01,32.06,32.56,32.01,32.56,11100,14.0618216924094,14.2811264599142,14.0398912156589,14.2811264599142,25307.2473669679,0.0,1.0
2013-05-02,32.8,32.8,32.21,32.25,14300,14.3863927483165,14.3863927483165,14.1276131226608,14.1451575040612,32603.0303916795,0.0,1.0
2013-05-03,32.32,32.9,32.25,32.8,9600,14.1758601715119,14.4302537018175,14.1451575040612,14.3863927483165,21887.3490741344,0.0,1.0
2013-05-06,32.43,32.76,32.25,32.75,10100,14.2241072203629,14.3688483669161,14.1451575040612,14.364462271566,23027.3151717457,0.0,1.0
2013-05-07,32.73,32.75,32.49,32.59,8200,14.3556900808658,14.364462271566,14.2504237924635,14.2942847459645,18695.4440008232,0.0,1.0
2013-05-08,32.9,32.95,32.7601,32.91,11700,14.4302537018175,14.452184178568,14.3688922278696,14.4346397971676,26675.2066841013,0.0,1.0
2013-05-09,32.76,32.8599,32.67,32.68,5500,14.3688483669161,14.4126654594636,14.3293735087653,14.3337596041154,12539.6270737229,0.0,1.0
2013-05-10,32.81,32.84,32.686,32.702,10900,14.3907788436666,14.4039371297169,14.3363912613254,14.3434090138856,24851.2609279235,0.0,1.0
2013-05-13,32.79,32.8999,32.7,32.79,5300,14.3820066529664,14.430209840864,14.3425317948156,14.3820066529664,12083.6406346784,0.0,1.0
2013-05-14,33.0,33.0,32.85,32.9,24400,14.4741146553184,14.4741146553184,14.408323225067,14.4302537018175,55630.3455634252,0.0,1.0
2013-05-15,32.8,33.0,32.8,33.0,26600,14.3863927483165,14.4741146553184,14.3863927483165,14.4741146553184,60646.1963929143,0.0,1.0
2013-05-16,33.0,33.0,32.9,32.98,5000,14.4741146553184,14.4741146553184,14.4302537018175,14.4653424646183,11399.6609761117,0.0,1.0
2013-05-17,32.86,33.0,32.81,33.0,24500,14.4127093204171,14.4741146553184,14.3907788436666,14.4741146553184,55858.3387829473,0.0,1.0
2013-05-20,32.99,33.0,32.8601,32.864,5400,14.4697285599684,14.4741146553184,14.4127531813706,14.4144637585571,12311.6338542006,0.0,1.0
2013-05-21,33.02,33.41,32.9,32.9001,21400,14.4828868460186,14.6539445646724,14.4302537018175,14.430297562771,48790.5489777582,0.0,1.0
2013-05-22,33.41,33.42,32.664,33.25,38900,14.6539445646724,14.6583306600225,14.3267418515552,14.5837670390709,88689.362394149,0.0,1.0
2013-05-23,33.25,33.26,32.64,33.2,18900,14.5837670390709,14.588153134421,14.316215222715,14.5618365623204,43090.7184897021,0.0,1.0
2013-05-24,33.01,33.4,32.76,33.15,10300,14.4785007506685,14.6495584693223,14.3688483669161,14.5399060855699,23483.3016107901,0.0,1.0
2013-05-28,33.07,33.25,33.004,33.1,3900,14.5048173227691,14.5837670390709,14.4758690934585,14.5179756088194,8891.73556136713,0.0,1.0
2013-05-29,33.03,33.23,32.95,33.23,14400,14.4872729413687,14.5749948483707,14.452184178568,14.5749948483707,32831.0236112018,0.0,1.0
2013-05-30,33.04,33.2,32.95,32.95,5900,14.4916590367188,14.5618365623204,14.452184178568,14.452184178568,13451.5999518118,0.0,1.0
2013-05-31,33.24,33.32,33.01,33.06,11700,14.5793809437208,14.6144697065215,14.4785007506685,14.500431227419,26675.2066841013,0.0,1.0
2013-06-03,33.064,33.3,32.91,33.3,14300,14.5021856655591,14.6056975158213,14.4346397971676,14.6056975158213,32603.0303916793,0.0,1.0
2013-06-04,33.24,33.3,32.95,33.0,30800,14.5793809437208,14.6056975158213,14.452184178568,14.4741146553184,70221.9116128478,0.0,1.0
2013-06-05,32.88,33.149,32.88,33.11,16000,14.4214815111173,14.5394674760349,14.4214815111173,14.5223617041695,36478.9151235574,0.0,1.0
2013-06-06,32.85,32.911,32.8,32.85,6400,14.408323225067,14.4350784067026,14.3863927483165,14.408323225067,14591.566049423,0.0,1.0
2013-06-07,32.95,33.1,32.88,32.88,4400,14.452184178568,14.5179756088194,14.4214815111173,14.4214815111173,10031.7016589783,0.0,1.0
2013-06-10,32.9,33.4,32.9,33.4,10500,14.4302537018175,14.6495584693223,14.4302537018175,14.6495584693223,23939.2880498345,0.0,1.0
2013-06-11,32.27,33.12,32.27,33.12,20600,14.1539296947614,14.5267477995196,14.1539296947614,14.5267477995196,46966.6032215802,0.0,1.0
2013-06-12,32.1,33.1312,32.0244,32.31,19800,14.0793660738098,14.5316602263117,14.046207192963,14.1714740761618,45142.6574654022,0.0,1.0
2013-06-13,32.02,32.69,31.76,31.99,16900,14.2635820785138,14.5620392925239,14.1477628611368,14.2502183226626,37938.4362933034,0.5,1.0
2013-06-14,32.11,32.75,32.07,32.75,17600,14.3036733460674,14.5887668042263,14.2858550049325,14.5887668042263,39509.8508143278,0.0,1.0
2013-06-17,32.45,32.719,32.061,32.21,18800,14.4551292457143,14.5749575898468,14.2818458781771,14.3482191989047,42203.7042789412,0.0,1.0
2013-06-18,32.42,32.79,32.35,32.75,8100,14.4417654898631,14.6065851453613,14.410583392877,14.5887668042263,18183.5108861395,0.0,1.0
2013-06-19,32.5,33.09,32.16,32.27,22600,14.477402172133,14.7402227038733,14.3259462724861,14.3749467106071,50734.2402502164,0.0,1.0
2013-06-20,32.35,32.9399,32.25,32.3,25100,14.410583392877,14.6733593787644,14.3660375400397,14.3883104664583,56346.4349681607,0.0,1.0
2013-06-21,32.3,32.839,32.25,32.35,10200,14.3883104664583,14.6284126132516,14.3660375400397,14.410583392877,22897.7544492128,0.0,1.0
2013-06-24,32.25,32.5,32.25,32.25,13200,14.3660375400397,14.477402172133,14.3660375400397,14.3660375400397,29632.3881107458,0.0,1.0
2013-06-25,32.26,32.4,32.25,32.25,14900,14.3704921253234,14.4328563192957,14.3660375400397,14.3660375400397,33448.680518948,0.0,1.0
2013-06-26,32.75,32.8399,32.38,32.38,5200,14.5887668042263,14.6288135259271,14.4239471487282,14.4239471487282,11673.3650133241,0.0,1.0
2013-06-27,32.826,32.85,32.78,32.85,4500,14.6226216523827,14.6333126570637,14.6021305600775,14.6333126570637,10101.9504922997,0.0,1.0
2013-06-28,32.4,32.85,32.35,32.75,17600,14.4328563192957,14.6333126570637,14.410583392877,14.5887668042263,39509.8508143277,0.0,1.0
2013-07-01,32.74,32.85,32.51,32.84,8200,14.5843122189426,14.6333126570637,14.4818567574167,14.6288580717799,18407.9986748573,0.0,1.0
2013-07-02,32.35,32.699,32.35,32.47,14100,14.410583392877,14.5660484192793,14.410583392877,14.4640384162818,31652.7782092058,0.0,1.0
2013-07-03,32.5,32.67,32.31,32.44,4900,14.477402172133,14.5531301219565,14.3927650517421,14.4506746604306,10999.9016471708,0.0,1.0
2013-07-05,32.25,32.78,32.25,32.61,16200,14.3660375400397,14.6021305600775,14.3660375400397,14.5264026102541,36367.0217722789,0.0,1.0
2013-07-08,32.1,32.4115,32.09,32.2501,6400,14.2992187607837,14.437979092372,14.2947641755,14.3660820858925,14367.2184779374,0.0,1.0
2013-07-09,31.936,32.25,31.89,32.25,13100,14.2261635621305,14.3660375400397,14.2056724698253,14.3660375400397,29407.900322028,0.0,1.0
2013-07-10,31.9,32.34,31.05,32.06,19600,14.210127055109,14.4061288075933,13.8314873059917,14.2814004196488,43999.6065886832,0.0,1.0
2013-07-11,32.3,32.49,32.081,32.2,6700,14.3883104664583,14.4729475868493,14.2907550487446,14.343764613621,15040.6818440907,0.0,1.0
2013-07-12,32.04,32.45,32.01,32.32,6600,14.2724912490813,14.4551292457143,14.2591274932301,14.3972196370258,14816.1940553729,0.0,1.0
2013-07-15,32.32,32.55,32.1,32.21,9100,14.3972196370258,14.4996750985517,14.2992187607837,14.3482191989047,20428.3887733172,0.0,1.0
2013-07-16,32.31,32.5985,32.299,32.57,6900,14.3927650517421,14.5212798371778,14.38786500793,14.5085842691191,15489.6574215262,0.0,1.0
2013-07-17,32.384,32.599,32.31,32.52,7200,14.4257289828417,14.521502566442,14.3927650517421,14.4863113427005,16163.1207876795,0.0,1.0
2013-07-18,32.36,32.4999,32.3,32.3,7400,14.4150379781607,14.4773576262802,14.3883104664583,14.3883104664583,16612.0963651151,0.0,1.0
2013-07-19,32.85,32.85,32.5001,32.78,27300,14.6333126570637,14.6333126570637,14.4774467179859,14.6021305600775,61285.1663199515,0.0,1.0
2013-07-22,32.7,32.85,32.58,32.85,8000,14.5664938778077,14.6333126570637,14.5130388544029,14.6333126570637,17959.0230974217,0.0,1.0
2013-07-23,32.7301,32.95,32.69,32.85,10900,14.5799021795117,14.677858509901,14.5620392925239,14.6333126570637,24469.1689702371,0.0,1.0
2013-07-24,32.93,32.99,32.61,32.99,11400,14.6689493393335,14.6956768510359,14.5264026102541,14.6956768510359,25591.607913826,0.0,1.0
2013-07-25,32.6,33.14,32.6,32.99,14800,14.5219480249703,14.7624956302919,14.5219480249703,14.6956768510359,33224.1927302303,0.0,1.0
2013-07-26,32.7,32.8,32.4,32.4,13000,14.5664938778077,14.611039730645,14.4328563192957,14.4328563192957,29183.4125333102,0.0,1.0
2013-07-29,32.5,32.84,32.41,32.7,20000,14.477402172133,14.6288580717799,14.4373109045794,14.5664938778077,44897.5577435543,0.0,1.0
2013-07-30,32.51,32.7999,32.5,32.76,6700,14.4818567574167,14.6109951847922,14.477402172133,14.5932213895101,15040.6818440907,0.0,1.0
2013-07-31,32.77,32.77,32.53,32.53,4400,14.5976759747938,14.5976759747938,14.4907659279842,14.4907659279842,9877.46270358195,0.0,1.0
2013-08-01,32.52,33.109,32.52,32.7,21600,14.4863113427005,14.7486864159124,14.4863113427005,14.5664938778077,48489.3623630385,0.0,1.0
2013-08-02,32.82,32.83,32.6,32.6,1300,14.6199489012125,14.6244034864962,14.5219480249703,14.5219480249703,2918.34125333102,0.0,1.0
2013-08-05,32.63,32.83,32.52,32.56,21100,14.5353117808215,14.6244034864962,14.4863113427005,14.5041296838354,47366.9234194499,0.0,1.0
2013-08-06,32.82,32.99,32.73,32.8,13100,14.6199489012125,14.6956768510359,14.5798576336589,14.611039730645,29407.900322028,0.0,1.0
2013-08-07,32.91,33.1299,32.6054,32.97,7700,14.6600401687661,14.7579964991554,14.5243535010236,14.6867676804685,17285.5597312684,0.0,1.0
2013-08-08,32.84,33.1199,32.8,33.05,8800,14.6288580717799,14.7535419138716,14.611039730645,14.7224043627383,19754.9254071639,0.0,1.0
2013-08-09,33.12,33.14,32.81,32.91,9700,14.7535864597245,14.7624956302919,14.6154943159287,14.6600401687661,21775.3155056238,0.0,1.0
2013-08-12,33.15,33.15,32.92,32.94,12200,14.7669502155757,14.7669502155757,14.6644947540498,14.6734039246173,27387.5102235681,0.0,1.0
2013-08-13,33.12,33.15,33.034,33.15,6400,14.7535864597245,14.7669502155757,14.7152770262844,14.7669502155757,14367.2184779373,0.0,1.0
2013-08-14,33.24,33.25,33.03,33.12,11700,14.8070414831293,14.811496068413,14.7134951921709,14.7535864597245,26265.0712799792,0.0,1.0
2013-08-15,33.13,33.2399,32.61,33.07,21400,14.7580410450082,14.8069969372764,14.5264026102541,14.7313135333058,48040.3867856031,0.0,1.0
2013-08-16,32.92,33.25,32.81,33.25,8700,14.6644947540498,14.811496068413,14.6154943159287,14.811496068413,19530.4376184461,0.0,1.0
2013-08-19,32.87,33.239,32.8,33.09,20500,14.6422218276311,14.8065960246009,14.611039730645,14.7402227038733,46019.9966871433,0.0,1.0
2013-08-20,32.86,33.25,32.86,33.0,8700,14.6377672423474,14.811496068413,14.6377672423474,14.7001314363197,19530.4376184461,0.0,1.0
2013-08-21,32.72,33.05,32.7,33.05,15900,14.5754030483751,14.7224043627383,14.5664938778077,14.7224043627383,35693.5584061258,0.0,1.0
2013-08-22,32.87,33.1,32.77,32.77,8600,14.6422218276311,14.744677289157,14.5976759747938,14.5976759747938,19305.9498297284,0.0,1.0
2013-08-23,32.97,33.1,32.85,32.92,10100,14.6867676804685,14.744677289157,14.6333126570637,14.6644947540498,22673.2666604949,0.0,1.0
2013-08-26,32.91,33.05,32.9,33.05,8900,14.6600401687661,14.7224043627383,14.6555855834823,14.7224043627383,19979.4131958816,0.0,1.0
2013-08-27,32.92,33.05,32.9,32.99,11100,14.6644947540498,14.7224043627383,14.6555855834823,14.6956768510359,24918.1445476726,0.0,1.0
2013-08-28,32.98,32.99,32.93,32.9819,3300,14.6912222657522,14.6956768510359,14.6689493393335,14.6920686369561,7408.09702768646,0.0,1.0
2013-08-29,33.02,33.05,32.93,32.95,5000,14.7090406068871,14.7224043627383,14.6689493393335,14.677858509901,11224.3894358886,0.0,1.0
2013-08-30,33.0399,33.1,32.95,33.02,6200,14.7179052316018,14.744677289157,14.677858509901,14.7090406068871,13918.2429005018,0.0,1.0
2013-09-03,33.16,33.21,32.95,33.21,14000,14.7714048008594,14.7936777272781,14.677858509901,14.7936777272781,31428.290420488,0.0,1.0
2013-09-04,33.1,33.24,33.04,33.23,9100,14.744677289157,14.8070414831293,14.7179497774546,14.8025868978455,20428.3887733172,0.0,1.0
2013-09-05,33.23,33.24,33.024,33.23,13400,14.8025868978455,14.8070414831293,14.7108224410006,14.8025868978455,30081.3636881814,0.0,1.0
2013-09-06,33.03,33.21,32.97,33.21,18700,14.7134951921709,14.7936777272781,14.6867676804685,14.7936777272781,41979.2164902232,0.0,1.0
2013-09-09,33.184,33.2076,33.05,33.13,14900,14.7820958055404,14.79260862681,14.7224043627383,14.7580410450082,33448.6805189479,0.0,1.0
2013-09-10,33.07,33.29,32.98,33.21,37600,14.7313135333058,14.8293144095479,14.6912222657522,14.7936777272781,84407.4085578821,0.0,1.0
2013-09-11,33.2,33.29,33.06,33.06,7900,14.7892231419943,14.8293144095479,14.7268589480221,14.7268589480221,17734.535308704,0.0,1.0
2013-09-12,33.0,33.25,32.9,33.1,6200,14.9228607005063,15.0359126755102,14.8776399105048,14.9680814905079,13710.5079318377,0.5,1.0
2013-09-13,32.97,33.39,32.9,32.9,18000,14.9092944635059,15.0992217815123,14.8776399105048,14.8776399105048,39804.7004472704,0.0,1.0
2013-09-16,33.12,33.34,32.93,32.93,17300,14.9771256485082,15.0766113865116,14.8912061475053,14.8912061475053,38256.739874321,0.0,1.0
2013-09-17,33.11,33.32,33.0,33.0,10300,14.972603569508,15.0675672285112,14.9228607005063,14.9228607005063,22777.134144827,0.0,1.0
2013-09-18,33.12,33.25,33.02,33.02,5900,14.9771256485082,15.0359126755102,14.9319048585066,14.9319048585066,13047.0962577164,0.0,1.0
2013-09-19,31.93,33.199,31.25,33.16,247700,14.4389982474899,15.0128500726094,14.1314968754795,14.9952139645088,547756.905599384,0.0,1.0
2013-09-20,27.8,31.82,27.32,31.43,258200,12.5713796204265,14.3892553784882,12.3543198284192,14.2128942974822,570976.314193627,0.0,1.0
2013-09-23,29.25,30.44,27.8,27.8,136400,13.2270810754488,13.7652084764671,12.5713796204265,12.5713796204265,301631.174500428,0.0,1.0
2013-09-24,29.05,30.08,29.0,29.0,45600,13.1366394954457,13.6024136324615,13.114029100445,13.114029100445,100838.574466419,0.0,1.0
2013-09-25,29.48,29.59,29.01,29.01,18200,13.3310888924523,13.380831761454,13.1185511794451,13.1185511794451,40246.9748966847,0.0,1.0
2013-09-26,29.999,29.999,29.39,29.39,17900,13.5657847925603,13.5657847925603,13.2903901814509,13.2903901814509,39583.5632225634,0.0,1.0
2013-09-27,29.39,30.13,29.35,29.61,46400,13.2903901814509,13.6250240274623,13.2723018654503,13.3898759194543,102607.672264075,0.0,1.0
2013-09-30,29.75,29.9,29.2,29.35,26600,13.4531850254565,13.5210162104588,13.204470680448,13.2723018654503,58822.5017720774,0.0,1.0
2013-10-01,30.079,30.1,29.433,29.65,22800,13.6019614245615,13.6114577904618,13.3098351211516,13.4079642354549,50419.2872332094,0.0,1.0
2013-10-02,29.9,30.398,29.81,30.1,37100,13.5210162104588,13.7462157446664,13.4803174994574,13.6114577904618,82041.9103663185,0.0,1.0
2013-10-03,29.599,29.82,29.5,29.8,14900,13.3849016325542,13.4848395784575,13.3401330504526,13.4757954204572,32949.4464813516,0.0,1.0
2013-10-04,29.32,29.8613,29.31,29.5,19100,13.2587356284499,13.5035157647282,13.2542135494497,13.3401330504526,42237.2099190481,0.0,1.0
2013-10-07,29.08,29.71,29.05,29.56,17200,13.1502057324462,13.4350967094559,13.1366394954457,13.3672655244536,38035.602649614,0.0,1.0
2013-10-08,29.14,29.79,29.08,29.24,4400,13.1773382064471,13.4712733414571,13.1502057324462,13.2225589964486,9730.03788711057,0.0,1.0
2013-10-09,29.14,29.39,29.11,29.156,9400,13.1773382064471,13.2903901814509,13.1637719694466,13.1845735328474,20786.8991224635,0.0,1.0
2013-10-10,29.5,29.89,29.13,29.13,6200,13.3401330504526,13.5164941314586,13.172816127447,13.172816127447,13710.5079318377,0.0,1.0
2013-10-11,29.3,29.64,29.2001,29.5,15200,13.2496914704496,13.4034421564548,13.204515901238,13.3401330504526,33612.8581554728,0.0,1.0
2013-10-14,29.55,29.9799,29.25,29.25,8300,13.3627434454534,13.55714762167,13.2270810754488,13.2270810754488,18354.3896506858,0.0,1.0
2013-10-15,29.52,29.9,29.4901,29.8,25600,13.3491772084529,13.5210162104588,13.3356561922425,13.4757954204572,56611.1295250071,0.0,1.0
2013-10-16,29.45,29.66,29.45,29.66,6100,13.3175226554519,13.4124863144551,13.3175226554519,13.4124863144551,13489.3707071305,0.0,1.0
2013-10-17,29.45,29.57,29.45,29.56,7000,13.3175226554519,13.3717876034537,13.3175226554519,13.3672655244536,15479.605729494,0.0,1.0
2013-10-18,29.65,29.75,29.52,29.5488,13400,13.4079642354549,13.4531850254565,13.3491772084529,13.3622007959734,29632.3881107459,0.0,1.0
2013-10-21,29.596,29.9299,29.5,29.89,16500,13.3835450088541,13.5345372266692,13.3401330504526,13.5164941314586,36487.6420766646,0.0,1.0
2013-10-22,29.6,29.95,29.47,29.95,18900,13.3853538404542,13.5436266054595,13.3265668134522,13.5436266054595,41794.9354696339,0.0,1.0
2013-10-23,29.65,29.8,29.45,29.45,14900,13.4079642354549,13.4757954204572,13.3175226554519,13.3175226554519,32949.4464813518,0.0,1.0
2013-10-24,29.42,29.899,29.42,29.86,18800,13.3039564184514,13.5205640025588,13.3039564184514,13.5029278944582,41573.798244927,0.0,1.0
2013-10-25,29.66,29.8861,29.5,29.65,10400,13.4124863144551,13.5147305206486,13.3401330504526,13.4079642354549,22998.271369534,0.0,1.0
2013-10-28,29.61,29.876,29.57,29.66,7800,13.3898759194543,13.5101632208584,13.3717876034537,13.4124863144551,17248.7035271506,0.0,1.0
2013-10-29,29.61,29.83,29.5,29.51,5200,13.3898759194543,13.4893616574577,13.3401330504526,13.3446551294528,11499.1356847671,0.0,1.0
2013-10-30,29.65,29.8373,29.55,29.75,8500,13.4079642354549,13.4926627751278,13.3627434454534,13.4531850254565,18796.6641001,0.0,1.0
2013-10-31,29.598,29.93,29.55,29.78,3800,13.3844494246541,13.5345824474592,13.3627434454534,13.4667512624569,8403.21453886824,0.0,1.0
2013-11-01,29.6001,29.7,29.6,29.66,8200,13.3853990612442,13.4305746304557,13.3853538404542,13.4124863144551,18133.2524259787,0.0,1.0
2013-11-04,29.5,29.738,29.5,29.64,11000,13.3401330504526,13.4477585306563,13.3401330504526,13.4034421564548,24325.0947177765,0.0,1.0
2013-11-05,29.55,29.74,29.48,29.74,15400,13.3627434454534,13.4486629464563,13.3310888924523,13.4486629464563,34055.132604887,0.0,1.0
2013-11-06,29.23,29.65,29.22,29.64,20200,13.2180369174485,13.4079642354549,13.2135148384483,13.4034421564548,44669.7193908258,0.0,1.0
2013-11-07,29.57,29.5999,29.221,29.24,6300,13.3717876034537,13.3853086196642,13.2139670463484,13.2225589964486,13931.6451565447,0.0,1.0
2013-11-08,29.35,29.7299,29.3,29.67,4900,13.2723018654503,13.4440956466662,13.2496914704496,13.4170083934552,10835.7240106459,0.0,1.0
2013-11-11,29.69,29.74,29.4,29.53,10300,13.4260525514555,13.4486629464563,13.2949122604511,13.3536992874531,22777.1341448271,0.0,1.0
2013-11-12,29.48,29.7399,29.4601,29.6125,11100,13.3310888924523,13.4486177256663,13.322089955242,13.3910064392044,24546.2319424835,0.0,1.0
2013-11-13,29.47,29.689,29.4,29.5,8700,13.3265668134522,13.4256003435555,13.2949122604511,13.3401330504526,19238.938549514,0.0,1.0
2013-11-14,29.42,29.73,29.3,29.4,11600,13.3039564184514,13.4441408674562,13.2496914704496,13.2949122604511,25651.9180660188,0.0,1.0
2013-11-15,29.54,29.73,29.26,29.5,14600,13.3582213664532,13.4441408674562,13.231603154449,13.3401330504526,32286.0348072306,0.0,1.0
2013-11-18,29.58,29.6866,29.5,29.5,5600,13.3763096824539,13.4245150445955,13.3401330504526,13.3401330504526,12383.6845835952,0.0,1.0
2013-11-19,29.59,29.7,29.51,29.7,4700,13.380831761454,13.4305746304557,13.3446551294528,13.4305746304557,10393.4495612318,0.0,1.0
2013-11-20,29.58,29.69,29.5,29.63,4000,13.3763096824539,13.4260525514555,13.3401330504526,13.3989200774546,8845.48898828231,0.0,1.0
2013-11-21,29.4879,29.55,29.3,29.47,7800,13.3346613348624,13.3627434454534,13.2496914704496,13.3265668134522,17248.7035271506,0.0,1.0
2013-11-22,29.45,29.71,29.35,29.55,17000,13.3175226554519,13.4350967094559,13.2723018654503,13.3627434454534,37593.3282001998,0.0,1.0
2013-11-25,29.5,29.7,29.5,29.53,6800,13.3401330504526,13.4305746304557,13.3401330504526,13.3536992874531,15037.33128008,0.0,1.0
2013-11-26,29.6,29.7,29.5,29.67,9600,13.3853538404542,13.4305746304557,13.3401330504526,13.4170083934552,21229.1735718776,0.0,1.0
2013-11-27,29.61,29.67,29.5001,29.584,18000,13.3898759194543,13.4170083934552,13.3401782712426,13.3781185140539,39804.7004472706,0.0,1.0
2013-11-29,29.6899,29.6899,29.43,29.43,700,13.4260073306655,13.4260073306655,13.3084784974516,13.3084784974516,1547.96057294941,0.0,1.0
2013-12-02,29.5999,29.65,29.45,29.49,12700,13.3853086196642,13.4079642354549,13.3175226554519,13.3356109714525,28084.4275377963,0.0,1.0
2013-12-03,29.55,29.55,29.4,29.55,10600,13.3627434454534,13.3627434454534,13.2949122604511,13.3627434454534,23440.5458189482,0.0,1.0
2013-12-04,29.62,29.7,29.41,29.69,29100,13.3943979984545,13.4305746304557,13.2994343394513,13.4260525514555,64350.9323897539,0.0,1.0
2013-12-05,29.61,29.7,29.61,29.7,4100,13.3898759194543,13.4305746304557,13.3898759194543,13.4305746304557,9066.62621298941,0.0,1.0
2013-12-06,29.66,29.7,29.4101,29.7,8200,13.4124863144551,13.4305746304557,13.2994795602413,13.4305746304557,18133.2524259788,0.0,1.0
2013-12-09,29.72,29.74,29.501,29.7,19400,13.439618788456,13.4486629464563,13.3405852583526,13.4305746304557,42900.6215931694,0.0,1.0
2013-12-10,29.74,29.74,29.5,29.5,13200,13.4486629464563,13.4486629464563,13.3401330504526,13.3401330504526,29190.1136613317,0.0,1.0
2013-12-11,29.7399,29.74,29.54,29.74,9100,13.4486177256663,13.4486629464563,13.3582213664532,13.4486629464563,20123.4874483423,0.0,1.0
2013-12-12,28.95,29.58,28.8,29.58,29600,13.3175226554519,13.6073340293011,13.2485199473925,13.6073340293011,64345.3007117053,0.5,1.0
2013-12-13,29.74,29.74,28.92,29.67,25900,13.6809369178977,13.6809369178977,13.30372211384,13.6487356541367,56302.1381227423,0.0,1.0
2013-12-16,29.65,29.65,29.23,29.56,14800,13.6395352930621,13.6395352930621,13.446327710496,13.5981336682265,32172.6503558527,0.0,1.0
2013-12-17,29.1,29.74,29.09,29.74,12500,13.3865253635112,13.6809369178977,13.3819251829739,13.6809369178977,27172.8465843351,0.0,1.0
2013-12-18,28.9,29.25,28.9,29.0552,13600,13.2945217527654,13.4555280715705,13.2945217527654,13.3659165547041,29564.0570837566,0.0,1.0
2013-12-19,29.02,29.667,28.97,29.03,4700,13.3497239192129,13.6473555999755,13.3267230165264,13.3543240997502,10216.99031571,0.0,1.0
2013-12-20,28.92,29.1,28.91,29.1,5900,13.30372211384,13.3865253635112,13.2991219333027,13.3865253635112,12825.5835878061,0.0,1.0
2013-12-23,28.919,29.25,28.7944,28.89,22600,13.3032620957863,13.4555280715705,13.2459438462916,13.2899215722281,49128.5066244777,0.0,1.0
2013-12-24,28.59,29.4334,28.57,28.79,19300,13.1519161561095,13.5398953826244,13.1427157950349,13.2439197668552,41954.8751262132,0.0,1.0
2013-12-26,28.619,28.8899,28.57,28.57,20100,13.1652566796676,13.2898755704228,13.1427157950349,13.1427157950349,43693.9373076108,0.0,1.0
2013-12-27,28.6,28.8499,28.6,28.65,12900,13.1565163366467,13.2714748482736,13.1565163366467,13.1795172393332,28042.3776750339,0.0,1.0
2013-12-30,28.6,28.8,28.57,28.57,17200,13.1565163366467,13.2485199473925,13.1427157950349,13.1427157950349,37389.8369000452,0.0,1.0
2013-12-31,29.22,29.4,28.7,28.99,27200,13.4417275299587,13.5245307796299,13.2025181420196,13.335923377601,59128.114167513,0.0,1.0
2014-01-02,29.436,29.74,29.21,29.25,9900,13.5410914295641,13.6809369178977,13.4371273494214,13.4555280715705,21520.8944947934,0.0,1.0
2014-01-03,29.27,29.5,29.25,29.28,11300,13.4647284326451,13.5705325850028,13.4555280715705,13.4693286131824,24564.2533122389,0.0,1.0
2014-01-06,29.0001,29.25,29.0,29.24,50300,13.3405695599437,13.4555280715705,13.3405235581383,13.4509278910332,109343.534655364,0.0,1.0
2014-01-07,29.0,29.38,29.0,29.1899,11200,13.3405235581383,13.5153304185553,13.3405235581383,13.4278809865414,24346.8705395642,0.0,1.0
2014-01-08,29.02,29.2281,29.0,29.0,7000,13.3497239192129,13.4454536761939,13.3405235581383,13.3405235581383,15216.7940872276,0.0,1.0
2014-01-09,29.12,29.4699,29.0,29.0,6900,13.3957257245858,13.5566860415855,13.3405235581383,13.3405235581383,14999.4113145529,0.0,1.0
2014-01-10,29.25,29.38,29.12,29.3217,12800,13.4555280715705,13.5153304185553,13.3957257245858,13.4885113660229,27824.9949023592,0.0,1.0
2014-01-13,29.154,29.42,29.1301,29.42,9700,13.4113663384126,13.5337311407045,13.4003719069284,13.5337311407045,21086.1289494439,0.0,1.0
2014-01-14,29.23,29.44,29.13,29.15,13600,13.446327710496,13.542931501779,13.4003259051231,13.4095262661976,29564.0570837565,0.0,1.0
2014-01-15,29.16,29.4472,29.16,29.1601,7300,13.4141264467349,13.5462436317659,13.4141264467349,13.4141724485403,15868.9424052517,0.0,1.0
2014-01-16,29.3,29.44,29.1908,29.39,3400,13.478528974257,13.542931501779,13.4282950027898,13.5199305990926,7391.01427093913,0.0,1.0
2014-01-17,29.08,29.4381,29.08,29.15,35300,13.3773250024366,13.5420574674769,13.3773250024366,13.4095262661976,76736.1187541624,0.0,1.0
2014-01-21,29.0,29.1,29.0,29.01,14600,13.3405235581383,13.3865253635112,13.3405235581383,13.3451237386756,31737.8848105034,0.0,1.0
2014-01-22,29.12,29.3,29.1,29.1,9800,13.3957257245858,13.478528974257,13.3865253635112,13.3865253635112,21303.5117221187,0.0,1.0
2014-01-23,29.15,29.254,29.12,29.21,4300,13.4095262661976,13.4573681437855,13.3957257245858,13.4371273494214,9347.45922501129,0.0,1.0
2014-01-24,29.109,29.29,29.0,29.11,10600,13.3906655259948,13.4739287937197,13.3405235581383,13.3911255440485,23042.5739035161,0.0,1.0
2014-01-27,29.2599,29.2891,29.1,29.1,12900,13.4600822503025,13.4735147774713,13.3865253635112,13.3865253635112,28042.3776750337,0.0,1.0
2014-01-28,29.21,29.4073,29.03,29.1,8500,13.4371273494214,13.5278889114221,13.3543240997502,13.3865253635112,18477.5356773478,0.0,1.0
2014-01-29,29.1,29.15,29.1,29.15,3700,13.3865253635112,13.4095262661976,13.3865253635112,13.4095262661976,8043.16258896318,0.0,1.0
2014-01-30,29.2,29.2548,29.1,29.1,4000,13.4325271688841,13.4577361582284,13.3865253635112,13.3865253635112,8695.31090698721,0.0,1.0
2014-01-31,29.27,29.27,29.11,29.18,6200,13.4647284326451,13.4647284326451,13.3911255440485,13.4233268078095,13477.7319058302,0.0,1.0
2014-02-03,29.17,29.35,29.12,29.27,14200,13.4187266272722,13.5015298769434,13.3957257245858,13.4647284326451,30868.3537198047,0.0,1.0
2014-02-04,29.26,29.28,29.11,29.11,5400,13.4601282521078,13.4693286131824,13.3911255440485,13.3911255440485,11738.6697244328,0.0,1.0
2014-02-05,29.34,29.35,29.12,29.15,13400,13.4969296964061,13.5015298769434,13.3957257245858,13.4095262661976,29129.2915384073,0.0,1.0
2014-02-06,29.34,29.35,29.18,29.18,3800,13.4969296964061,13.5015298769434,13.4233268078095,13.4233268078095,8260.54536163788,0.0,1.0
2014-02-07,29.3,29.3,29.26,29.3,3000,13.478528974257,13.478528974257,13.4601282521078,13.478528974257,6521.48318024041,0.0,1.0
2014-02-10,29.2644,29.2899,29.2601,29.2899,2200,13.4621523315442,13.4738827919143,13.4601742539132,13.4738827919143,4782.42099884298,0.0,1.0
2014-02-11,29.38,29.4499,29.3,29.3,7200,13.5153304185553,13.5474856805109,13.478528974257,13.478528974257,15651.559632577,0.0,1.0
2014-02-12,29.29,29.4,29.16,29.29,17900,13.4739287937197,13.5245307796299,13.4141264467349,13.4739287937197,38911.5163087678,0.0,1.0
2014-02-13,29.2,29.3,29.16,29.2,10200,13.4325271688841,13.478528974257,13.4141264467349,13.4325271688841,22173.0428128174,0.0,1.0
2014-02-14,29.16,29.2999,29.15,29.254,10500,13.4141264467349,13.4784829724516,13.4095262661976,13.4573681437855,22825.1911308415,0.0,1.0
2014-02-18,29.1,29.19,29.1,29.19,22800,13.3865253635112,13.4279269883468,13.3865253635112,13.4279269883468,49563.2721698272,0.0,1.0
2014-02-19,28.87,29.1296,28.77,29.1,22700,13.2807212111536,13.4001418979016,13.2347194057807,13.3865253635112,49345.8893971523,0.0,1.0
2014-02-20,28.9499,29.1299,28.6,28.77,12500,13.3174766536465,13.4002799033177,13.1565163366467,13.2347194057807,27172.846584335,0.0,1.0
2014-02-21,28.65,28.8999,28.61,28.74,14800,13.1795172393332,13.29447575096,13.161116517184,13.2209188641688,32172.6503558527,0.0,1.0
2014-02-24,28.14,28.75,28.0,28.75,42600,12.9449080319314,13.2255190447061,12.8805055044094,13.2255190447061,92605.0611594143,0.0,1.0
2014-02-25,28.1884,28.44,28.0,28.1,12200,12.9671729057319,13.0829134480501,12.8805055044094,12.9265073097823,26520.6982663111,0.0,1.0
2014-02-26,28.14,28.3899,28.031,28.1,29600,12.9449080319314,13.0598665435583,12.894766064075,12.9265073097823,64345.3007117057,0.0,1.0
2014-02-27,28.6,28.68,28.1,28.32,14500,13.1565163366467,13.1933177809451,12.9265073097823,13.0277112816027,31520.5020378288,0.0,1.0
2014-02-28,28.45,28.78,28.261,28.49,17200,13.0875136285874,13.2393195863179,13.0005702164326,13.1059143507366,37389.8369000451,0.0,1.0
2014-03-03,28.59,28.7934,28.4101,28.62,13500,13.1519161561095,13.2454838282379,13.0691589082436,13.1657166977213,29346.6743110818,0.0,1.0
2014-03-04,28.8119,28.89,28.39,28.44,27500,13.2539941622319,13.2899215722281,13.0599125453637,13.0829134480501,59780.2624855372,0.0,1.0
2014-03-05,28.9699,28.97,28.7001,28.9,10200,13.3266770147211,13.3267230165264,13.202564143825,13.2945217527654,22173.0428128174,0.0,1.0
2014-03-06,29.28,29.28,28.98,28.98,26100,13.4693286131824,13.4693286131824,13.3313231970637,13.3313231970637,56736.9036680916,0.0,1.0
2014-03-07,29.23,29.29,29.01,29.01,11900,13.446327710496,13.4739287937197,13.3451237386756,13.3451237386756,25868.5499482869,0.0,1.0
2014-03-10,29.6,29.6,29.29,29.5,19200,13.6165343903757,13.6165343903757,13.4739287937197,13.5705325850028,41737.4923535385,0.0,1.0
2014-03-11,29.86,29.86,29.46,29.46,22700,13.7361390843452,13.7361390843452,13.5521318628536,13.5521318628536,49345.8893971524,0.0,1.0
2014-03-12,30.18,30.243,29.5,29.78,15300,13.8833448615384,13.9123259989233,13.5705325850028,13.6993376400469,33259.5642192262,0.0,1.0
2014-03-13,30.21,30.48,29.851,29.9,17700,14.1271544300147,14.2534149959235,13.9592746405286,13.9821885950824,37850.2976412528,0.5,1.0
2014-03-14,30.35,30.35,29.4695,30.25,24300,14.1926228715971,14.1926228715971,13.7808731372168,14.1458596990383,51963.9679481604,0.0,1.0
2014-03-17,30.1578,30.47,30.0575,30.35,12800,14.102744053939,14.2487386786676,14.0558405918626,14.1926228715971,27371.9666558213,0.0,1.0
2014-03-18,29.66,30.4599,29.45,29.45,15700,13.8699569809413,14.2440155982392,13.7717543185678,13.7717543185678,33573.4278512807,0.0,1.0
2014-03-19,30.0762,30.23,29.83,29.83,5000,14.0645853051311,14.1365070645265,13.9494543742913,13.9494543742913,10692.1744749301,0.0,1.0
2014-03-20,30.08,30.24,29.7587,29.9,7900,14.0663623056883,14.1411833817824,13.9161122322569,13.9821885950824,16893.6356703896,0.0,1.0
2014-03-21,30.5301,30.9475,29.91,30.2466,19000,14.2768433453755,14.4720328276359,13.9868649123383,14.1442697511713,40630.2630047345,0.0,1.0
2014-03-24,30.49,30.72,29.9501,30.72,17700,14.2580913131794,14.3656466100646,14.0056169445344,14.3656466100646,37850.2976412527,0.0,1.0
2014-03-25,30.61,30.67,30.52,30.52,8500,14.31420712025,14.3422650237852,14.272120264947,14.272120264947,18176.6966073812,0.0,1.0
2014-03-26,30.75,30.82,30.14,30.77,13500,14.3796755618323,14.4124097826234,14.0944202092236,14.389028196344,28868.8710823114,0.0,1.0
2014-03-27,30.25,30.7999,30.1201,30.7999,10200,14.1458596990383,14.4030103849391,14.0851143378844,14.4030103849391,21812.0359288574,0.0,1.0
2014-03-28,30.41,30.64,30.4,30.46,6400,14.2206807751323,14.3282360720176,14.2160044578765,14.2440623614118,13685.9833279106,0.0,1.0
2014-03-31,30.61,30.7899,30.0101,30.25,15400,14.31420712025,14.3983340676832,14.0336748480697,14.1458596990383,32931.8973827848,0.0,1.0
2014-04-01,30.82,30.9,30.51,30.75,18600,14.4124097826234,14.4498203206705,14.2674439476912,14.3796755618323,39774.8890467403,0.0,1.0
2014-04-02,30.88,30.88,30.637,30.88,5600,14.4404676861587,14.4404676861587,14.3268331768408,14.4404676861587,11975.2354119218,0.0,1.0
2014-04-03,30.9,30.9,30.671,30.9,20900,14.4498203206705,14.4498203206705,14.3427326555108,14.4498203206705,44693.289305208,0.0,1.0
2014-04-04,30.8999,30.9,30.71,30.71,7400,14.4497735574979,14.4498203206705,14.3609702928088,14.3609702928088,15824.4182228967,0.0,1.0
2014-04-07,30.94,32.25,30.8001,30.9,29300,14.468525589694,15.0811231502143,14.4031039112842,14.4498203206705,62656.1424230907,0.0,1.0
2014-04-08,31.06,31.3799,31.0065,31.3799,11200,14.5246413967646,14.6742367857802,14.4996230994456,14.6742367857802,23950.4708238435,0.0,1.0
2014-04-09,31.01,31.16,31.0,31.04,10000,14.5012598104852,14.5714045693234,14.4965834932293,14.5152887622528,21384.3489498603,0.0,1.0
2014-04-10,31.24,31.34,31.0,31.0,11500,14.6088151073704,14.6555782799292,14.4965834932293,14.4965834932293,24592.0012923394,0.0,1.0
2014-04-11,31.36,31.4,31.1,31.1,11800,14.664930914441,14.6836361834645,14.5433466657881,14.5433466657881,25233.5317608351,0.0,1.0
2014-04-14,31.06,31.45,31.0,31.0,11300,14.5246413967646,14.7070177697439,14.4965834932293,14.4965834932293,24164.3143133421,0.0,1.0
2014-04-15,30.9,31.5,30.844,31.5,15200,14.4498203206705,14.7303993560233,14.4236329440376,14.7303993560233,32504.2104037876,0.0,1.0
2014-04-16,30.87,31.19,30.5101,31.19,13600,14.4357913689028,14.585433521091,14.2674907108637,14.585433521091,29082.7145718101,0.0,1.0
2014-04-17,30.21,31.06,30.1574,31.06,42800,14.1271544300147,14.5246413967646,14.1025570012488,14.5246413967646,91525.0135054023,0.0,1.0
2014-04-21,30.26,30.606,30.26,30.37,15100,14.1505360162941,14.3123365933476,14.1505360162941,14.2019755061088,32290.3669142892,0.0,1.0
2014-04-22,30.38,30.489,30.29,30.489,12600,14.2066518233647,14.2576236814538,14.1645649680618,14.2576236814538,26944.279676824,0.0,1.0
2014-04-23,30.3,30.439,30.3,30.3101,5000,14.1692412853177,14.2342420951744,14.1692412853177,14.1739643657461,10692.1744749301,0.0,1.0
2014-04-24,30.499,30.499,30.2001,30.43,13100,14.2622999987097,14.2622999987097,14.1225248759314,14.2300334096441,28013.497124317,0.0,1.0
2014-04-25,30.91,30.91,30.4,30.499,37100,14.4544966379264,14.4544966379264,14.2160044578765,14.2622999987097,79335.9346039815,0.0,1.0
2014-04-28,30.86,31.12,30.78,30.9,12500,14.431115051647,14.5526993002999,14.3937045135999,14.4498203206705,26730.4361873253,0.0,1.0
2014-04-29,30.92,31.2039,30.56,31.02,8500,14.4591729551823,14.5919336020767,14.2908255339706,14.5059361277411,18176.6966073812,0.0,1.0
2014-04-30,31.47,31.47,30.96,30.96,7600,14.7163704042557,14.7163704042557,14.4778782242058,14.4778782242058,16252.1052018938,0.0,1.0
2014-05-01,31.55,31.65,31.08,31.27,20800,14.7537809423027,14.8005441148615,14.5339940312763,14.6228440591381,44479.4458157095,0.0,1.0
2014-05-02,31.35,31.39,31.0533,31.39,9000,14.6602545971851,14.6789598662086,14.5215082642031,14.6789598662086,19245.9140548743,0.0,1.0
2014-05-05,31.19,31.2,31.0614,31.2,6100,14.585433521091,14.5901098383469,14.5252960811804,14.5901098383469,13044.4528594148,0.0,1.0
2014-05-06,31.102,31.2,31.0901,31.19,5900,14.5442819292393,14.5901098383469,14.5387171117048,14.585433521091,12616.7658804176,0.0,1.0
2014-05-07,30.81,31.38,30.75,31.04,27000,14.4077334653676,14.6742835489527,14.3796755618323,14.5152887622528,57737.7421646227,0.0,1.0
2014-05-08,31.13,31.2,30.89,31.2,4500,14.5573756175557,14.5901098383469,14.4451440034146,14.5901098383469,9622.95702743716,0.0,1.0
2014-05-09,31.07,31.11,30.92,30.92,8200,14.5293177140205,14.548022983044,14.4591729551823,14.4591729551823,17535.1661388854,0.0,1.0
2014-05-12,31.37,31.3896,30.99,31.19,6900,14.6696072316969,14.6787728135184,14.4919071759734,14.585433521091,14755.2007754036,0.0,1.0
2014-05-13,31.49,31.5,31.18,31.26,27500,14.7257230387674,14.7303993560233,14.5807572038351,14.6181677418822,58806.959612116,0.0,1.0
2014-05-14,31.811,31.811,31.4001,31.5,18900,14.8758328226812,14.8758328226812,14.6836829466371,14.7303993560233,40416.419515236,0.0,1.0
2014-05-15,31.66,31.91,31.36,31.7,10400,14.8052204321174,14.9221283635144,14.664930914441,14.8239257011409,22239.7229078547,0.0,1.0
2014-05-16,31.79,31.99,31.44,31.76,15300,14.8660125564438,14.9595389015615,14.702341452488,14.8519836046762,32718.0538932864,0.0,1.0
2014-05-19,32.09,32.24,31.71,31.71,19200,15.0063020741203,15.0764468329585,14.8286020183968,14.8286020183968,41057.9499837317,0.0,1.0
2014-05-20,32.03,32.41,31.7201,31.89,13000,14.978244170585,15.1559442263084,14.8333250988252,14.9127757290027,27799.6536348183,0.0,1.0
2014-05-21,32.04,32.3879,31.89,31.89,3400,14.9829204878409,15.1456095651729,14.9127757290027,14.9127757290027,7270.67864295248,0.0,1.0
2014-05-22,31.81,32.3262,31.81,32.1208,7800,14.8753651909556,15.1167566877042,14.8753651909556,15.0207051312684,16679.792180891,0.0,1.0
2014-05-23,31.85,32.17,31.76,31.83,10500,14.8940704599791,15.0437126121673,14.8519836046762,14.8847178254674,22453.5663973534,0.0,1.0
2014-05-27,32.01,32.139,31.9,32.01,2300,14.9688915360732,15.0292160286741,14.9174520462585,14.9688915360732,4918.40025846787,0.0,1.0
2014-05-28,32.0,32.0099,31.7801,31.93,1900,14.9642152188173,14.9688447729007,14.8613830023605,14.9314809980262,4063.02630047347,0.0,1.0
2014-05-29,32.1995,32.2,31.912,32.0,4100,15.0575077480722,15.0577415639349,14.9230636269656,14.9642152188173,8767.58306944269,0.0,1.0
2014-05-30,32.09,32.0966,31.7601,31.93,4400,15.0063020741203,15.0093884435091,14.8520303678488,14.9314809980262,9409.11353793851,0.0,1.0
2014-06-02,31.96,32.1,31.8,32.1,10400,14.9455099497938,15.0109783913761,14.8706888736997,15.0109783913761,22239.7229078547,0.0,1.0
2014-06-03,32.0,32.1,32.0,32.0,6500,14.9642152188173,15.0109783913761,14.9642152188173,14.9642152188173,13899.8268174092,0.0,1.0
2014-06-04,31.38,31.85,31.13,31.85,16500,14.6742835489527,14.8940704599791,14.5573756175557,14.8940704599791,35284.1757672696,0.0,1.0
2014-06-05,31.58,32.0,31.26,31.49,15600,14.7678098940704,14.9642152188173,14.6181677418822,14.7257230387674,33359.584361782,0.0,1.0
2014-06-06,31.6114,31.84,31.231,31.61,10800,14.7824935302538,14.8893941427232,14.6046064218401,14.781838845838,23095.0968658492,0.0,1.0
2014-06-09,31.819,32.26,31.46,31.56,10800,14.8795738764859,15.0857994674702,14.7116940869998,14.7584572595586,23095.0968658491,0.0,1.0
2014-06-10,31.4,31.97,31.4,31.97,6600,14.6836361834645,14.9501862670497,14.6836361834645,14.9501862670497,14113.6703069078,0.0,1.0
2014-06-11,31.34,31.56,31.2801,31.56,8700,14.6555782799292,14.7584572595586,14.6275671395665,14.7584572595586,18604.3835863785,0.0,1.0
2014-06-12,31.34,31.62,30.91,31.1,12800,14.8893941427232,15.0224199997737,14.6851044336814,14.7753719795371,26942.1304960251,0.5,1.0
2014-06-13,31.0842,31.3499,31.05,31.2,4100,14.7678655204607,14.8940975569547,14.7516173622067,14.822881214198,8629.901174508,0.0,1.0
2014-06-16,30.96,31.2499,30.942,31.2499,4700,14.7088590510119,14.8465883222938,14.7003073887729,14.8465883222938,9892.81354150915,0.0,1.0
2014-06-17,31.07,31.239,30.85,30.85,7100,14.7611192091388,14.8414098157157,14.6565988928849,14.6565988928849,14944.4630095139,0.0,1.0
2014-06-18,30.9571,31.25,30.9,31.23,9100,14.7074812832067,14.8466358315284,14.6803535102153,14.8371339845963,19154.1708995178,0.0,1.0
2014-06-19,31.16,31.839,30.9301,30.9301,1500,14.8038775203336,15.1264652236811,14.6946537898483,14.6946537898483,3157.28091750294,0.0,1.0
2014-06-20,31.12,31.44,30.92,31.2,11900,14.7848738264693,14.9369033773841,14.6898553571475,14.822881214198,25047.7619455232,0.0,1.0
2014-06-23,31.39,31.46,30.86,31.09,10900,14.9131487600537,14.9464052243163,14.661349816351,14.770621056071,22942.9080005213,0.0,1.0
2014-06-24,31.27,31.5,31.21,31.21,11600,14.8561376784606,14.9654089181807,14.8276321376641,14.8276321376641,24416.3057620227,0.0,1.0
2014-06-25,31.44,31.5583,31.374,31.4,5600,14.9369033773841,14.993106801988,14.9055472825079,14.9178996835198,11787.182092011,0.0,1.0
2014-06-26,31.61,31.72,31.57,31.68,5900,15.0176690763077,15.0699292344346,14.9986653824433,15.0509255405703,12418.6382755115,0.0,1.0
2014-06-27,31.77,31.87,31.55,31.79,7200,15.0936838517651,15.141193086426,14.9891635355111,15.1031856986973,15154.948404014,0.0,1.0
2014-06-30,31.57,31.85,31.56,31.85,9700,14.9986653824433,15.1316912394938,14.9939144589772,15.1316912394938,20417.0832665189,0.0,1.0
2014-07-01,31.507,31.85,31.342,31.47,18400,14.9687345646069,15.1316912394938,14.8903443274165,14.9511561477824,38729.312588036,0.0,1.0
2014-07-02,31.76,31.8379,31.48,31.57,6800,15.088932928299,15.1259426220998,14.9559070712485,14.9986653824433,14313.0068260133,0.0,1.0
2014-07-03,31.65,31.79,31.62,31.76,2900,15.036672770172,15.1031856986973,15.0224199997737,15.088932928299,6104.07644050567,0.0,1.0
2014-07-07,31.6848,31.76,31.251,31.76,13200,15.053205983834,15.088932928299,14.8471109238751,15.088932928299,27784.0720740258,0.0,1.0
2014-07-08,31.4,31.66,31.4,31.41,7100,14.9178996835198,15.0414236936381,14.9178996835198,14.9226506069859,14944.4630095138,0.0,1.0
2014-07-09,31.46,31.71,31.4,31.4,2900,14.9464052243163,15.0651783109685,14.9178996835198,14.9178996835198,6104.07644050567,0.0,1.0
2014-07-10,31.26,31.5,31.26,31.5,5300,14.8513867549945,14.9654089181807,14.8513867549945,14.9654089181807,11155.7259085104,0.0,1.0
2014-07-11,31.68,31.69,31.2,31.2,19900,15.0509255405703,15.0556764640364,14.822881214198,14.822881214198,41886.5935055388,0.0,1.0
2014-07-14,31.85,31.85,31.51,31.51,5800,15.1316912394938,15.1316912394938,14.9701598416468,14.9701598416468,12208.1528810113,0.0,1.0
2014-07-15,31.7077,31.8399,31.51,31.59,6000,15.0640855985713,15.126892806793,14.9701598416468,15.0081672293755,12629.1236700118,0.0,1.0
2014-07-16,31.54,31.7,31.531,31.7,4000,14.984412612045,15.0604273875025,14.9801367809255,15.0604273875025,8419.41578000783,0.0,1.0
2014-07-17,31.25,31.6,31.25,31.6,8700,14.8466358315284,15.0129181528416,14.8466358315284,15.0129181528416,18312.229321517,0.0,1.0
2014-07-18,31.75,31.75,31.4,31.409,12500,15.0841820048329,15.0841820048329,14.9178996835198,14.9221755146393,26310.6743125244,0.0,1.0
2014-07-21,31.5305,31.716,31.5,31.71,4000,14.9798992347522,15.0680288650482,14.9654089181807,15.0651783109685,8419.41578000784,0.0,1.0
2014-07-22,31.56,31.67,31.53,31.55,5300,14.9939144589772,15.0461746171042,14.9796616885789,14.9891635355111,11155.7259085104,0.0,1.0
2014-07-23,31.58,31.63,31.5024,31.55,5800,15.0034163059094,15.0271709232398,14.9665491398125,14.9891635355111,12208.1528810113,0.0,1.0
2014-07-24,31.59,31.59,31.536,31.536,4000,15.0081672293755,15.0081672293755,14.9825122426586,14.9825122426586,8419.4157800078,0.0,1.0
2014-07-25,31.59,31.59,31.53,31.59,8300,15.0081672293755,15.0081672293755,14.9796616885789,15.0081672293755,17470.2877435162,0.0,1.0
2014-07-28,31.55,31.59,31.52,31.59,2500,14.9891635355111,15.0081672293755,14.9749107651129,15.0081672293755,5262.13486250489,0.0,1.0
2014-07-29,31.7,31.75,31.57,31.59,5500,15.0604273875025,15.0841820048329,14.9986653824433,15.0081672293755,11576.6966975107,0.0,1.0
2014-07-30,31.57,31.72,31.57,31.72,5600,14.9986653824433,15.0699292344346,14.9986653824433,15.0699292344346,11787.1820920109,0.0,1.0
2014-07-31,31.2,31.7099,31.2,31.49,6400,14.822881214198,15.0651308017339,14.822881214198,14.9606579947146,13471.0652480125,0.0,1.0
2014-08-01,31.4399,31.4799,31.21,31.21,6000,14.9368558681495,14.9558595620138,14.8276321376641,14.8276321376641,12629.1236700117,0.0,1.0
2014-08-04,31.26,31.47,31.22,31.28,8300,14.8513867549945,14.9511561477824,14.8323830611302,14.8608886019267,17470.2877435163,0.0,1.0
2014-08-05,30.9,31.2599,30.87,31.25,17100,14.6803535102153,14.8513392457599,14.6661007398171,14.8466358315284,35993.0024595335,0.0,1.0
2014-08-06,31.0,31.13,30.72,30.76,12200,14.7278627448762,14.7896247499354,14.5948368878257,14.6138405816901,25679.2181290239,0.0,1.0
2014-08-07,31.44,31.5,30.75,30.97,15200,14.9369033773841,14.9654089181807,14.609089658224,14.713609974478,31993.7799640298,0.0,1.0
2014-08-08,31.4199,31.42,30.847,30.847,3100,14.9273540212173,14.927401530452,14.6551736158451,14.6551736158451,6525.04722950605,0.0,1.0
2014-08-11,31.36,31.489,31.02,31.35,12400,14.8988959896554,14.960182902368,14.7373645918084,14.8941450661893,26100.1889180243,0.0,1.0
2014-08-12,31.4665,31.49,31.146,31.43,3800,14.9494933245693,14.9606579947146,14.7972262274811,14.9321524539181,7998.44499100741,0.0,1.0
2014-08-13,31.5,31.5,31.1414,31.48,4500,14.9654089181807,14.9654089181807,14.7950408026867,14.9559070712485,9471.84275250877,0.0,1.0
2014-08-14,31.5,31.59,31.3713,31.5,4000,14.9654089181807,15.0081672293755,14.9042645331721,14.9654089181807,8419.4157800078,0.0,1.0
2014-08-15,31.51,31.58,31.26,31.26,4600,14.9701598416468,15.0034163059094,14.8513867549945,14.8513867549945,9682.32814700896,0.0,1.0
2014-08-18,31.8,31.8,31.59,31.79,16800,15.1079366221633,15.1079366221633,15.0081672293755,15.1031856986973,35361.5462760329,0.0,1.0
2014-08-19,31.7195,31.8,31.51,31.5101,2900,15.0696916882613,15.1079366221633,14.9701598416468,14.9702073508814,6104.07644050568,0.0,1.0
2014-08-20,31.47,31.72,31.47,31.72,9300,14.9511561477824,15.0699292344346,14.9511561477824,15.0699292344346,19575.1416885182,0.0,1.0
2014-08-21,31.58,31.7199,30.53,30.77,6000,15.0034163059094,15.0698817252,14.50456934197,14.6185915051562,12629.1236700117,0.0,1.0
2014-08-22,31.3,31.69,31.05,31.69,2500,14.8703904488589,15.0556764640364,14.7516173622067,15.0556764640364,5262.13486250488,0.0,1.0
2014-08-25,31.65,31.679,30.784,31.47,7200,15.036672770172,15.0504504482237,14.6252427980087,14.9511561477824,15154.9484040141,0.0,1.0
2014-08-26,31.739,31.739,31.49,31.49,9600,15.0789559890202,15.0789559890202,14.9606579947146,14.9606579947146,20206.5978720188,0.0,1.0
2014-08-27,31.73,31.73,31.658,31.73,3500,15.0746801579007,15.0746801579007,15.0404735089449,15.0746801579007,7366.98880750685,0.0,1.0
2014-08-28,31.69,31.7,31.16,31.54,7600,15.0556764640364,15.0604273875025,14.8038775203336,14.984412612045,15996.8899820148,0.0,1.0
2014-08-29,31.55,31.7,31.441,31.7,11300,14.9891635355111,15.0604273875025,14.9373784697307,15.0604273875025,23784.8495785221,0.0,1.0
2014-09-02,30.8,31.77,30.71,31.64,18400,14.6328442755544,15.0936838517651,14.5900859643596,15.0319218467059,38729.312588036,0.0,1.0
2014-09-03,30.62,31.69,30.57,31.04,24800,14.5473276531648,15.0556764640364,14.5235730358344,14.7468664387406,52200.3778360486,0.0,1.0
2014-09-04,29.97,31.1199,29.9699,30.75,23300,14.238517627869,14.7848263172346,14.2384701186344,14.609089658224,49043.0969185456,0.0,1.0
2014-09-05,30.3,30.6899,30.15,30.25,12400,14.39529810225,14.5805366081928,14.3240342502586,14.3715434849195,26100.1889180242,0.0,1.0
2014-09-08,30.22,30.4758,30.11,30.17,6400,14.3572907145213,14.4788193367838,14.3050305563943,14.3335360971908,13471.0652480125,0.0,1.0
2014-09-09,30.32,30.6499,30.05,30.4,25700,14.4047999491822,14.5615329143284,14.2765250155978,14.4428073369109,54094.74638655,0.0,1.0
2014-09-10,30.64,31.24,30.2,30.2,17300,14.556829500097,14.8418849080624,14.3477888675891,14.3477888675891,36413.9732485338,0.0,1.0
2014-09-11,31.1,31.19,30.151,30.98,18500,14.7753719795371,14.8181302907319,14.3245093426053,14.718360897944,38939.7979825362,0.0,1.0
2014-09-12,30.28,30.8419,30.21,30.84,14900,14.6233424286223,14.8947049157637,14.5895368153461,14.8937873348319,30852.8643299031,0.5,1.0
2014-09-15,30.45,30.63,30.34,30.34,9000,14.7054417751502,14.7923704950033,14.6523186685733,14.6523186685733,18635.9583200758,0.0,1.0
2014-09-16,30.52,30.99,30.52,30.52,18900,14.7392473884264,14.9662279347095,14.7392473884264,14.7392473884264,39135.5124721591,0.0,1.0
2014-09-17,30.3,30.67,30.2501,30.67,19200,14.6330011752726,14.811687988304,14.60890260238,14.811687988304,39756.7110828283,0.0,1.0
2014-09-18,30.47,30.5,30.1657,30.1657,8600,14.7151005218005,14.7295886417761,14.5681426915155,14.5681426915155,17807.6935058502,0.0,1.0
2014-09-19,30.503,30.68,30.15,30.5,14500,14.7310374537736,14.8165173616292,14.560560575395,14.7295886417761,30024.5995156776,0.0,1.0
2014-09-22,30.15,30.7243,30.08,30.3,6200,14.560560575395,14.8379114854597,14.5267549621188,14.6330011752726,12838.1046204967,0.0,1.0
2014-09-23,30.02,30.4099,29.8,30.4099,9700,14.4977787221678,14.6860759881162,14.391532509014,14.6860759881162,20085.4217449705,0.0,1.0
2014-09-24,29.91,30.1,29.76,30.1,8847,14.4446556155909,14.5364137087692,14.3722150157133,14.5364137087692,18319.1470286345,0.0,1.0
2014-09-25,30.18,30.23,29.91,30.15,7574,14.5750486953705,14.5991955619964,14.4446556155909,14.560560575395,15683.1942573616,0.0,1.0
2014-09-26,30.15,30.45,29.93,30.3,6285,14.560560575395,14.7054417751502,14.4543143622412,14.6330011752726,13014.1108935196,0.0,1.0
2014-09-29,30.15,30.439,30.14,30.14,6598,14.560560575395,14.7001294644925,14.5557312020698,14.5557312020698,13662.2281106511,0.0,1.0
2014-09-30,30.1138,30.72,30.07,30.4,33726,14.5430782439579,14.8358348549298,14.5219255887936,14.6812949085243,69835.1478114306,0.0,1.0
2014-10-01,30.58,30.68,30.13,30.13,12461,14.7682236283774,14.8165173616292,14.5509018287447,14.5509018287447,25802.5196251627,0.0,1.0
2014-10-02,30.65,30.7726,30.4601,30.4601,8386,14.8020292416536,14.8612373586203,14.7103194422086,14.7103194422086,17364.5718302395,0.0,1.0
2014-10-03,30.8527,30.89,30.3166,30.73,8183,14.8999206389549,14.9179342014578,14.6410179349924,14.840664228255,16944.22743702,0.0,1.0
2014-10-06,30.768,31.14,30.71,30.71,12803,14.8590158468907,15.0386685345871,14.8310054816047,14.8310054816047,26510.6860413255,0.0,1.0
2014-10-07,30.7,30.712,30.46,30.7,4099,14.8261761082795,14.8319713562697,14.7102711484754,14.8261761082795,8487.64368377673,0.0,1.0
2014-10-08,30.75,30.755,30.074,30.68,18549,14.8503229749054,14.852737661568,14.5238573381237,14.8165173616292,38408.7100976761,0.0,1.0
2014-10-09,30.25,30.9,30.25,30.41,6511,14.6088543086467,14.922763574783,14.6088543086467,14.6861242818495,13482.0805135571,0.0,1.0
2014-10-10,30.1,30.786,30.0,30.24,5738,14.5364137087692,14.867708718876,14.4881199755174,14.6040249353216,11881.458760066,0.0,1.0
2014-10-13,30.08,30.49,30.0,30.01,8206,14.5267549621188,14.7247592684509,14.4881199755174,14.4929493488426,16991.852663838,0.0,1.0
2014-10-14,30.03,30.45,30.03,30.05,9056,14.5026080954929,14.7054417751502,14.5026080954929,14.5122668421433,18751.9153940674,0.0,1.0
2014-10-15,30.048,30.25,29.8,30.08,18182,14.5113009674783,14.6088543086467,14.391532509014,14.5267549621188,37648.7771306241,0.0,1.0
2014-10-16,30.44,30.44,29.8,29.87,18354,14.700612401825,14.700612401825,14.391532509014,14.4253381222902,38004.9310007412,0.0,1.0
2014-10-17,29.78,30.45,29.78,30.27,25488,14.3818737623636,14.7054417751502,14.3818737623636,14.6185130552971,52777.0339624547,0.0,1.0
2014-10-20,29.71,29.98,29.66,29.74,29065,14.3480681490874,14.4784612288671,14.3239212824616,14.3625562690629,60183.792063667,0.0,1.0
2014-10-21,29.97,30.1,29.74,29.8,17367,14.4736318555419,14.5364137087692,14.3625562690629,14.391532509014,35961.1875716396,0.0,1.0
2014-10-22,29.96,30.0,29.73,30.0,7829,14.4688024822167,14.4881199755174,14.3577268957378,14.4881199755174,16211.2130764304,0.0,1.0
2014-10-23,29.967,30.0,29.7904,30.0,13548,14.4721830435444,14.4881199755174,14.3868963106218,14.4881199755174,28053.3292578206,0.0,1.0
2014-10-24,30.08,30.219,29.9,30.02,23349,14.5267549621188,14.5938832513387,14.4398262422657,14.4977787221678,48347.8878683833,0.0,1.0
2014-10-27,30.132,30.15,30.0,30.0,6300,14.5518677034097,14.560560575395,14.4881199755174,14.4881199755174,13045.170824053,0.0,1.0
2014-10-28,30.16,30.2999,30.06,30.06,11549,14.5653899487202,14.6329528815394,14.5170962154685,14.5170962154685,23914.0758487283,0.0,1.0
2014-10-29,30.29,30.29,30.061,30.08,1630,14.6281718019474,14.6281718019474,14.517579152801,14.5267549621188,3375.17911796929,0.0,1.0
2014-10-30,30.15,30.445,30.11,30.11,4527,14.560560575395,14.7030270884876,14.5412430820943,14.5412430820943,9373.88703499812,0.0,1.0
2014-10-31,30.11,30.41,29.8401,30.0,17834,14.5412430820943,14.6861242818495,14.4108982960479,14.4881199755174,36928.186742248,0.0,1.0
2014-11-03,30.52,30.6,30.189,30.39,8834,14.7392473884264,14.7778823750278,14.5793951313632,14.6764655351992,18292.2284221721,0.0,1.0
2014-11-04,30.28,30.6,30.03,30.6,9129,14.6233424286223,14.7778823750278,14.5026080954929,14.7778823750278,18903.0737226635,0.0,1.0
2014-11-05,30.375,30.46,30.24,30.45,3635,14.6692214752114,14.7102711484754,14.6040249353216,14.7054417751502,7526.85649927505,0.0,1.0
2014-11-06,30.39,30.43,30.27,30.4,5959,14.6764655351992,14.6957830284998,14.6185130552971,14.6812949085243,12339.0750699257,0.0,1.0
2014-11-07,30.251,30.3799,30.21,30.23,13169,14.6093372459793,14.6715878681407,14.5895368153461,14.5991955619964,27268.5483463419,0.0,1.0
2014-11-10,30.26,30.3878,30.26,30.35,9551,14.6136836819719,14.6754030730676,14.6136836819719,14.6571480418985,19776.8931016715,0.0,1.0
2014-11-11,30.32,30.402,30.17,30.17,12304,14.6426599219229,14.6822607831894,14.5702193220454,14.5702193220454,25477.4256855792,0.0,1.0
2014-11-12,30.33,30.57,30.2,30.46,6624,14.6474892952481,14.7633942550523,14.5847074420209,14.7102711484754,13716.0653235758,0.0,1.0
2014-11-13,30.2,30.32,30.15,30.21,8143,14.5847074420209,14.6426599219229,14.560560575395,14.5895368153461,16861.4009555974,0.0,1.0
2014-11-14,30.25,30.4083,30.1236,30.34,12446,14.6088543086467,14.6853032883842,14.5478110298166,14.6523186685733,25771.4596946293,0.0,1.0
2014-11-17,30.38,30.3999,30.18,30.18,12559,14.671636161874,14.6812466147911,14.5750486953705,14.5750486953705,26005.4445046479,0.0,1.0
2014-11-18,30.5,30.6,30.34,30.4501,10039,14.7295886417761,14.7778823750278,14.6523186685733,14.7054900688834,20787.3761750267,0.0,1.0
2014-11-19,30.686,30.74,30.4832,30.55,15211,14.8194149856243,14.8454936015802,14.7214752945898,14.7537355084019,31496.8402229635,0.0,1.0
2014-11-20,31.09,31.11,30.24,30.89,19626,15.0145216679612,15.0241804146116,14.6040249353216,14.9179342014578,40638.8131099786,0.0,1.0
2014-11-21,31.08,31.13,30.901,31.03,6566,15.0096922946361,15.0338391612619,14.9232465121155,14.9855454280102,13595.966925513,0.0,1.0
2014-11-24,31.19,31.2,30.7254,30.9109,7046,15.062815401213,15.0676447745381,14.8384427165254,14.9280275917074,14589.8847025837,0.0,1.0
2014-11-25,31.1,31.2,30.86,31.2,7032,15.0193510412864,15.0676447745381,14.9034460814823,15.0676447745381,14560.8954340859,0.0,1.0
2014-11-26,31.36,31.4799,30.67,30.99,14802,15.1449147477409,15.2028189339097,14.811687988304,14.9662279347095,30649.9394504179,0.0,1.0
2014-11-28,31.32,31.63,31.1655,31.35,4342,15.1255972544402,15.2753078275205,15.0509834365663,15.1400853744157,8990.81455841878,0.0,1.0
2014-12-01,31.34,31.37,31.2763,31.3301,6722,15.1352560010905,15.1497441210661,15.1044928930092,15.1304749214986,13918.9902030611,0.0,1.0
2014-12-02,31.51,31.51,31.0332,31.04,7795,15.2173553476185,15.2173553476185,14.9870908274742,14.9903748013354,16140.8105672212,0.0,1.0
2014-12-03,31.41,31.65,31.35,31.51,5648,15.1690616143667,15.2849665741709,15.1400853744157,15.2173553476185,11695.0991768654,0.0,1.0
2014-12-04,31.16,31.79,31.07,31.79,15693,15.0483272812374,15.3525778007233,15.0048629213109,15.3525778007233,32494.8993241055,0.0,1.0
2014-12-05,31.19,31.74,31.09,31.32,1746,15.062815401213,15.3284309340974,15.0145216679612,15.1255972544402,3615.37591409469,0.0,1.0
2014-12-08,31.02,31.68,31.02,31.52,13407,14.980716054685,15.2994546941464,14.980716054685,15.2221847209436,27761.3659108062,0.0,1.0
2014-12-09,31.415,31.4999,31.0201,31.21,6255,15.1714763010293,15.21247768056,14.9807643484183,15.0724741478633,12951.9910324527,0.0,1.0
2014-12-10,31.28,31.75,31.05,31.25,14143,15.1062797611395,15.3332603074226,14.9952041746605,15.091791641164,29285.3731689813,0.0,1.0
2014-12-11,31.36,31.47,31.1969,31.36,3335,15.1449147477409,15.1980378543178,15.0661476688073,15.1449147477409,6905.65788860585,0.0,1.0
2014-12-12,31.43,31.469,31.25,31.418,3337,15.1787203610171,15.1975549169853,15.091791641164,15.1729251130269,6909.79921267698,0.0,1.0
2014-12-15,30.7869,31.4899,30.75,31.3,16330,15.1096120287339,15.4546307625525,15.0915022260626,15.361431534171,33273.526550114,0.5,1.0
2014-12-16,30.82,31.18,30.61,30.61,3025,15.1258568652764,15.3025378669474,15.022792947635,15.022792947635,6163.65081531507,0.0,1.0
2014-12-17,31.17,31.2,30.8125,31.2,3084,15.2976300613454,15.3123534781513,15.1221760110749,15.3123534781513,6283.86747584519,0.0,1.0
2014-12-18,30.9568,31.2,30.76,31.2,7751,15.1929956459114,15.3123534781513,15.0964100316646,15.3123534781513,15793.2090808288,0.0,1.0
2014-12-19,31.1899,31.1899,30.78,30.816,4399,15.3073965944933,15.3073965944933,15.1062256428685,15.1238937430356,8963.27270630448,0.0,1.0
2014-12-22,31.04,31.1,30.891,31.07,3511,15.2338285885198,15.2632754221316,15.1607022850504,15.2485520053257,7153.91008680039,0.0,1.0
2014-12-23,31.1899,31.1899,30.61,31.05,8291,15.3073965944933,15.3073965944933,15.022792947635,15.2387363941217,16893.497160257,0.0,1.0
2014-12-24,30.85,30.99,30.73,30.83,4853,15.1405802820823,15.2092895605099,15.0816866148587,15.1307646708784,9888.3297212311,0.0,1.0
2014-12-26,31.13,31.13,30.8876,31.02,3090,15.2779988389375,15.2779988389375,15.1590336311457,15.2240129773158,6296.09289894995,0.0,1.0
2014-12-29,31.0199,31.27,30.62,31.27,14402,15.2239638992598,15.3467081173651,15.027700753237,15.3467081173651,29345.0905924522,0.0,1.0
2014-12-30,31.009,31.02,30.6344,30.73,7665,15.2186143911537,15.2240129773158,15.0347679933038,15.0816866148587,15617.9780163272,0.0,1.0
2014-12-31,31.16,31.42,31.11,31.42,17556,15.2927222557434,15.4203252013947,15.2681832277336,15.4203252013947,35771.5880045196,0.0,1.0
2015-01-02,31.27,31.4,31.151,31.36,12146,15.3467081173651,15.4105095901908,15.2883052307017,15.3908783677829,24748.3315050635,0.0,1.0
2015-01-05,31.0673,31.4,31.0,31.4,2615,15.2472268978132,15.4105095901908,15.2141973661119,15.4105095901908,5328.24690315665,0.0,1.0
2015-01-06,31.29,31.364,31.02,31.045,5482,15.3565237285691,15.3928414900237,15.2240129773158,15.2362824913208,11169.9615767131,0.0,1.0
2015-01-07,31.29,31.4,31.0361,31.4,3556,15.3565237285691,15.4105095901908,15.231914544335,15.4105095901908,7245.60076008607,0.0,1.0
2015-01-08,31.33,31.37,31.15,31.37,8844,15.376154950977,15.3957861733848,15.2878144501415,15.3957861733848,18020.273656412,0.0,1.0
2015-01-09,31.37,31.4,31.2,31.4,10179,15.3957861733848,15.4105095901908,15.3123534781513,15.4105095901908,20740.4302972206,0.0,1.0
2015-01-12,31.26,31.4,31.23,31.24,7574,15.3418003117632,15.4105095901908,15.3270768949572,15.3319847005592,15432.5590992384,0.0,1.0
2015-01-13,30.73,31.4,30.66,31.4,25851,15.0816866148587,15.4105095901908,15.0473319756449,15.4105095901908,52673.2354468461,0.0,1.0
2015-01-14,30.24,30.53,29.85,30.39,38990,14.841204140362,14.9835305028192,14.6497997218852,14.9148212243916,79444.8744757473,0.0,1.0
2015-01-15,30.79,30.79,29.9801,30.07,15831,15.1111334484705,15.1111334484705,14.7136502727668,14.7577714451285,32256.7788619018,0.0,1.0
2015-01-16,31.4,31.4,30.46,30.46,19333,15.4105095901908,15.4105095901908,14.9491758636054,14.9491758636054,39392.3508140449,0.0,1.0
2015-01-20,31.022,31.1424,30.8601,31.1424,10428,15.2249945384362,15.284084517884,15.1455371657403,15.284084517884,21247.785356068,0.0,1.0
2015-01-21,31.35,31.35,31.11,31.19,10559,15.3859705621809,15.3859705621809,15.2681832277336,15.3074456725493,21514.7070938552,0.0,1.0
2015-01-22,31.05,31.37,30.96,31.37,44127,15.2387363941217,15.3957861733848,15.194566143704,15.3957861733848,89911.8742239369,0.0,1.0
2015-01-23,30.6,31.09,30.15,30.86,17834,15.017885142033,15.2583676165296,14.7970338899443,15.1454880876843,36338.0326083733,0.0,1.0
2015-01-26,30.69,30.84,30.4,30.71,19231,15.0620553924508,15.1356724764803,14.9197290299936,15.0718710036547,39184.5186212641,0.0,1.0
2015-01-27,30.64,30.755,30.49,30.755,8716,15.0375163644409,15.0939561288636,14.9638992804113,15.0939561288636,17759.4646301773,0.0,1.0
2015-01-28,30.85,30.96,30.3577,30.45,10447,15.1405802820823,15.194566143704,14.8989690122973,14.9442680580035,21286.4991958997,0.0,1.0
2015-01-29,30.78,31.0,30.78,30.8,8672,15.1062256428685,15.2141973661119,15.1062256428685,15.1160412540725,17669.8115274091,0.0,1.0
2015-01-30,30.58,30.75,30.55,30.75,20021,15.0080695308291,15.0915022260626,14.9933461140232,15.0915022260626,40794.1993300572,0.0,1.0
2015-02-02,30.59,30.7913,30.59,30.61,14839,15.0129773364311,15.1117714631987,15.0129773364311,15.022792947635,30235.5089085819,0.0,1.0
2015-02-03,30.8,30.86,30.6,30.6,10882,15.1160412540725,15.1454880876843,15.017885142033,15.017885142033,22172.8423709945,0.0,1.0
2015-02-04,30.89,30.9299,30.511,30.75,6415,15.1602115044902,15.1797936488421,14.9742056721755,15.0915022260626,13071.0148695029,0.0,1.0
2015-02-05,30.814,30.93,30.57,30.93,10501,15.1229121819152,15.1798427268981,15.0031617252271,15.1798427268981,21396.5280038425,0.0,1.0
2015-02-06,30.899,30.98,30.75,30.75,7919,15.164628529532,15.2043817549079,15.0915022260626,15.0915022260626,16135.520927762,0.0,1.0
2015-02-09,30.89,30.9099,30.764,30.8,8294,15.1602115044902,15.1699780376381,15.0983731539054,15.1160412540725,16899.6098718093,0.0,1.0
2015-02-10,31.15,31.15,30.7601,30.9,9169,15.2878144501415,15.2878144501415,15.0964591097206,15.1651193100922,18682.4840745864,0.0,1.0
2015-02-11,31.3,31.3,30.83,30.95,13964,15.361431534171,15.361431534171,15.1307646708784,15.189658338102,28452.6347058049,0.0,1.0
2015-02-12,31.35,31.43,31.001,31.3,10617,15.3859705621809,15.4252330069967,15.2146881466721,15.361431534171,21632.8861838678,0.0,1.0
2015-02-13,31.45,31.49,31.15,31.49,13052,15.4350486182006,15.4546798406085,15.2878144501415,15.4546798406085,26594.3703938818,0.0,1.0
2015-02-17,31.39,31.45,30.649,31.17,9456,15.4056017845888,15.4350486182006,15.0419333894827,15.2976300613454,19267.2668130973,0.0,1.0
2015-02-18,31.39,31.45,30.9601,31.03,4949,15.4056017845888,15.4350486182006,15.19461522176,15.2289207829178,10083.9364909072,0.0,1.0
2015-02-19,31.49,31.5,31.35,31.364,8661,15.4546798406085,15.4595876462105,15.3859705621809,15.3928414900237,17647.398251717,0.0,1.0
2015-02-20,31.0,31.49,30.89,31.49,28765,15.2141973661119,15.4546798406085,15.1602115044902,15.4546798406085,58610.7159347233,0.0,1.0
2015-02-23,30.99,31.3,30.99,31.0,14009,15.2092895605099,15.361431534171,15.2092895605099,15.2141973661119,28544.3253790906,0.0,1.0
2015-02-24,30.95,31.29,30.95,31.29,18305,15.189658338102,15.3565237285691,15.189658338102,15.3565237285691,37297.7283220968,0.0,1.0
2015-02-25,31.1,31.2,30.99,30.99,10899,15.2632754221316,15.3123534781513,15.2092895605099,15.2092895605099,22207.4810697914,0.0,1.0
2015-02-26,30.99,31.28,30.98,31.28,10619,15.2092895605099,15.3516159229671,15.2043817549079,15.3516159229671,21636.9613249028,0.0,1.0
2015-02-27,31.46,31.59,30.98,30.9801,26368,15.4399564238026,15.5037578966282,15.2043817549079,15.204430832964,53726.6594043728,0.0,1.0
2015-03-02,31.51,31.58,31.3,31.3,11981,15.4644954518124,15.4988500910262,15.361431534171,15.361431534171,24412.1323696827,0.0,1.0
2015-03-03,31.5,31.64,31.4416,31.64,17055,15.4595876462105,15.5282969246381,15.430926061495,15.5282969246381,34750.7651752722,0.0,1.0
2015-03-04,31.69,31.69,31.46,31.64,12849,15.5528359526479,15.5528359526479,15.4399564238026,15.5282969246381,26180.7435788375,0.0,1.0
2015-03-05,31.9,31.9,31.585,31.69,13082,15.6558998702893,15.6558998702893,15.5013039938272,15.5528359526479,26655.4975094056,0.0,1.0
2015-03-06,31.5,31.79,31.4,31.45,11856,15.4595876462105,15.6019140086676,15.4105095901908,15.4350486182006,24157.4360550001,0.0,1.0
2015-03-09,31.6,31.6,31.32,31.32,3837,15.5086657022302,15.5086657022302,15.371247145375,15.371247145375,7818.1580754922,0.0,1.0
2015-03-10,31.7045,31.74,31.5001,31.5001,9173,15.5599522707708,15.5773749806578,15.4596367242665,15.4596367242665,18690.6343566562,0.0,1.0
2015-03-11,31.64,31.74,31.6,31.6,3846,15.5282969246381,15.5773749806578,15.5086657022302,15.5086657022302,7836.49621014933,0.0,1.0
2015-03-12,31.56,31.75,31.5,31.75,12339,15.4890344798223,15.5822827862598,15.4595876462105,15.5822827862598,25141.5826149331,0.0,1.0
2015-03-13,31.3399,31.65,30.96,31.49,20833,15.6264039586215,15.7810230820893,15.436981820584,15.701245398262,41782.1104861285,0.5,1.0
2015-03-16,31.39,31.49,31.1501,31.37,8984,15.6513843458699,15.701245398262,15.5317676811813,15.6414121353915,18018.071358296,0.0,1.0
2015-03-17,31.43,31.45,31.21,31.21,9710,15.6713287668267,15.6813009773051,15.5616344515642,15.5616344515642,19474.1176412571,0.0,1.0
2015-03-18,31.42,31.45,31.22,31.45,8961,15.6663426615875,15.6813009773051,15.5666205568034,15.6813009773051,17971.9431702683,0.0,1.0
2015-03-19,31.45,31.45,31.23,31.31,8733,15.6813009773051,15.6813009773051,15.5716066620426,15.6114955039563,17514.6724367764,0.0,1.0
2015-03-20,31.34,31.7699,31.089,31.45,25968,15.6264538196739,15.8408064839074,15.5013025781698,15.6813009773051,52080.7298566594,0.0,1.0
2015-03-23,31.7,31.8275,31.11,31.69,6542,15.8059536082853,15.8695264500852,15.5117733991721,15.8009675030461,13120.4611337903,0.0,1.0
2015-03-24,31.5,31.75,31.235,31.75,3964,15.7062315035012,15.8308841344814,15.5740997146622,15.8308841344814,7950.0929279035,0.0,1.0
2015-03-25,31.36,31.69,31.228,31.57,6343,15.6364260301523,15.8009675030461,15.5706094409948,15.7411342401756,12721.3520286811,0.0,1.0
2015-03-26,31.14,31.75,31.14,31.75,6719,15.5267317148897,15.8308841344814,15.5267317148897,15.8308841344814,13475.4476242643,0.0,1.0
2015-03-27,31.16,31.27,31.15,31.1501,7632,15.5367039253682,15.5915510829994,15.5317178201289,15.5317676811813,15306.5361316245,0.0,1.0
2015-03-30,31.44,31.682,31.16,31.16,4334,15.6763148720659,15.7969786188547,15.5367039253682,15.5367039253682,8692.15508313166,0.0,1.0
2015-03-31,31.21,31.6799,31.16,31.65,25002,15.5616344515642,15.7959315367545,15.5367039253682,15.7810230820893,50143.3459594963,0.0,1.0
2015-04-01,31.124,31.3,31.03,31.21,13091,15.518753946507,15.606509398717,15.4718845572585,15.5616344515642,26254.9612813282,0.0,1.0
2015-04-02,31.2001,31.54,31.194,31.194,2600,15.5566982073774,15.726175924458,15.5536566831815,15.5536566831815,5214.49082052197,0.0,1.0
2015-04-06,31.04,31.25,31.03,31.25,21697,15.4768706624977,15.581578872521,15.4718845572585,15.581578872521,43514.9258972558,0.0,1.0
2015-04-07,30.939,31.18,30.93,31.18,28942,15.4265109995817,15.5466761358466,15.4220235048664,15.5466761358466,58045.3051259796,0.0,1.0
2015-04-08,30.88,31.19,30.88,31.19,14305,15.3970929786704,15.5516622410858,15.3970929786704,15.5516622410858,28689.7273798333,0.0,1.0
2015-04-09,31.199,31.199,30.88,30.88,4630,15.5561497358011,15.5561497358011,15.3970929786704,15.3970929786704,9285.80480731411,0.0,1.0
2015-04-10,31.2925,31.37,30.99,31.37,3717,15.6027698197876,15.6414121353915,15.4519401363016,15.6414121353915,7454.71629995394,0.0,1.0
2015-04-13,30.8016,31.2799,30.8,31.25,11555,15.358001913595,15.5964873271862,15.3572041367567,15.581578872521,23174.4005504351,0.0,1.0
2015-04-14,30.923,31.223,30.5101,30.8,13874,15.418533231199,15.5681163883752,15.2126569458721,15.3572041367567,27825.3252476622,0.0,1.0
2015-04-15,30.93,31.0,30.6,31.0,12201,15.4220235048664,15.4569262415408,15.2574820319726,15.4569262415408,24470.0009619956,0.0,1.0
2015-04-16,30.73,30.81,30.73,30.81,1571,15.3223014000823,15.3621902419959,15.3223014000823,15.3621902419959,3150.75579963077,0.0,1.0
2015-04-17,30.95,30.95,30.48,30.6,24475,15.4319957153448,15.4319957153448,15.1976487691021,15.2574820319726,49086.4087816444,0.0,1.0
2015-04-20,30.52,31.37,30.52,31.0,10250,15.2175931900589,15.6414121353915,15.2175931900589,15.4569262415408,20557.1272732117,0.0,1.0
2015-04-21,30.68,30.8999,30.4725,30.68,1176,15.2973708738862,15.4070153280964,15.1939091901727,15.2973708738862,2358.55430958994,0.0,1.0
2015-04-22,30.78,30.8,30.65,30.8,8209,15.3472319262783,15.3572041367567,15.2824125581686,15.3572041367567,16463.7519791019,0.0,1.0
2015-04-23,30.81,31.15,30.55,30.55,7822,15.3621902419959,15.5317178201289,15.2325515057765,15.2325515057765,15687.5950762011,0.0,1.0
2015-04-24,31.2399,31.25,30.58,31.24,9190,15.5765429062294,15.581578872521,15.2475098214942,15.5765927672818,18431.2194771527,0.0,1.0
2015-04-27,31.052,31.25,31.0,31.23,5150,15.4828539887847,15.581578872521,15.4569262415408,15.5716066620426,10328.7029714185,0.0,1.0
2015-04-28,31.26,31.33,30.7448,30.7448,7136,15.5865649777602,15.6214677144347,15.3296808358363,15.3296808358363,14311.7717289403,0.0,1.0
2015-04-29,31.22,31.3798,30.67,30.67,5531,15.5666205568034,15.6462985185259,15.292384768647,15.292384768647,11092.8264339642,0.0,1.0
2015-04-30,31.31,31.5,30.69,31.5,2596,15.6114955039563,15.7062315035012,15.3023569791254,15.7062315035012,5206.46852695193,0.0,1.0
2015-05-01,30.8,31.31,30.59,31.28,6472,15.3572041367567,15.6114955039563,15.2524959267334,15.5965371882386,12980.0709963147,0.0,1.0
2015-05-04,30.83,31.5,30.83,31.07,5162,15.3721624524743,15.7062315035012,15.3721624524743,15.4918289782153,10352.7698521287,0.0,1.0
2015-05-05,30.94,31.5,30.85,31.24,3313,15.4270096101056,15.7062315035012,15.3821346629527,15.5765927672818,6644.46464938051,0.0,1.0
2015-05-06,30.19,31.4,30.11,31.4,23985,15.0530517171651,15.6563704511091,15.0131628752514,15.6563704511091,48103.6778193152,0.0,1.0
2015-05-07,30.27,31.04,30.09,30.21,12625,15.0929405590788,15.4768706624977,15.003190664773,15.0630239276435,25320.3640804191,0.0,1.0
2015-05-08,30.81,31.0,30.64,31.0,2442,15.3621902419959,15.4569262415408,15.2774264529294,15.4569262415408,4897.61022450565,0.0,1.0
2015-05-11,30.59,30.72,30.3,30.72,5396,15.2524959267334,15.3173152948431,15.1078988747964,15.3173152948431,10822.0740259756,0.0,1.0
2015-05-12,30.33,30.66,30.21,30.3501,20500,15.122857190514,15.2873986634078,15.0630239276435,15.1328792620448,41114.2545464233,0.0,1.0
2015-05-13,31.04,31.08,30.3283,30.33,15191,15.4768706624977,15.4968150834545,15.1220095526233,15.122857190514,30466.6654055958,0.0,1.0
2015-05-14,31.3,31.42,30.59,30.8001,21762,15.606509398717,15.6663426615875,15.2524959267334,15.3572539978091,43645.2881677691,0.0,1.0
2015-05-15,31.1101,31.29,31.1101,31.29,2941,15.5118232602245,15.6015232934778,15.5118232602245,15.6015232934778,5898.39134736736,0.0,1.0
2015-05-18,31.27,31.27,30.99,31.11,3833,15.5915510829994,15.5915510829994,15.4519401363016,15.5117733991721,7687.36281348491,0.0,1.0
2015-05-19,31.29,31.29,30.99,31.12,8972,15.6015232934778,15.6015232934778,15.4519401363016,15.5167595044113,17994.0044775859,0.0,1.0
2015-05-20,31.301,31.5,31.27,31.28,5520,15.607008009241,15.7062315035012,15.5915510829994,15.5965371882386,11070.7651266466,0.0,1.0
2015-05-21,31.5201,31.551,31.3001,31.3001,2888,15.716253575032,15.7316606402211,15.6065592597694,15.6065592597694,5792.09595756441,0.0,1.0
2015-05-22,31.511,31.511,31.3,31.35,2567,15.7117162192643,15.7117162192643,15.606509398717,15.6314399249131,5148.3068985692,0.0,1.0
2015-05-26,31.71,31.71,31.32,31.6,3884,15.8109397135245,15.8109397135245,15.6164816091955,15.7560925558933,7789.64705650284,0.0,1.0
2015-05-27,31.58,31.71,31.02,31.71,3839,15.7461203454148,15.8109397135245,15.4668984520193,15.8109397135245,7699.39625383997,0.0,1.0
2015-05-28,31.48,31.55,31.0601,31.0601,3787,15.6962592930228,15.7311620296972,15.4868927340285,15.4868927340285,7595.10643742949,0.0,1.0
2015-05-29,31.2,31.49,31.12,31.14,6669,15.556648346325,15.701245398262,15.5167595044113,15.5267317148897,13375.1689546389,0.0,1.0
2015-06-01,31.5529,31.5529,31.409,31.55,1822,15.7326080002166,15.7326080002166,15.6608579458244,15.7311620296972,3654.1547211504,0.0,1.0
2015-06-02,31.4675,31.4899,31.15,31.24,3963,15.6900266614738,15.7011955372096,15.5317178201289,15.5765927672818,7948.08735451098,0.0,1.0
2015-06-03,31.66,31.66,31.1701,31.64,3599,15.7860091873285,15.7860091873285,15.5417398916598,15.7760369768501,7218.05863963792,0.0,1.0
2015-06-04,31.592,31.7,31.221,31.7,2725,15.7521036717019,15.8059536082853,15.5671191673273,15.8059536082853,5465.18749458553,0.0,1.0
2015-06-05,31.1601,31.46,31.16,31.43,5539,15.5367537864205,15.6862870825444,15.5367039253682,15.6713287668267,11108.8710211044,0.0,1.0
2015-06-08,31.5499,31.55,31.4,31.4,8685,15.7311121686448,15.7311620296972,15.6563704511091,15.6563704511091,17418.4049139359,0.0,1.0
2015-06-09,31.54,31.55,31.27,31.55,7966,15.726175924458,15.7311620296972,15.5915510829994,15.7311620296972,15976.3976447223,0.0,1.0
2015-06-10,31.5899,31.6702,31.5,31.55,8361,15.7510565896017,15.7910950146725,15.7062315035012,15.7311620296972,16768.5991347631,0.0,1.0
2015-06-11,31.6,31.8,31.5056,31.8,5106,15.7560925558933,15.8558146606774,15.7090237224351,15.8558146606774,10240.4577421481,0.0,1.0
2015-06-12,31.3,31.73,31.3,31.7,2215,15.8558146606774,16.0736421464311,15.8558146606774,16.0584448799832,4372.49687156964,0.5,1.0
2015-06-15,30.8622,31.25,30.811,31.25,4784,15.6340358856472,15.8304858832642,15.6080992175761,15.8304858832642,9443.80362690257,0.0,1.0
2015-06-16,31.0,31.4699,30.99,31.0033,4951,15.703841996198,15.9418818463275,15.6987762407154,15.7055136955073,9773.46817658753,0.0,1.0
2015-06-17,31.23,31.25,30.9501,31.24,2708,15.8203543722989,15.8304858832642,15.6785638763397,15.8254201277815,5345.69820686708,0.0,1.0
2015-06-18,30.86,31.25,30.823,31.1772,5816,15.632921419441,15.8304858832642,15.6141781241552,15.7936071833505,11481.0121016023,0.0,1.0
2015-06-19,30.66,31.18,30.65,31.17,5405,15.5316063097881,15.7950255948857,15.5265405543055,15.789959839403,10669.6819823178,0.0,1.0
2015-06-22,30.32,30.95,30.32,30.95,8736,15.3593706233782,15.6785132187848,15.3593706233782,15.6785132187848,17245.2066230395,0.0,1.0
2015-06-23,30.45,31.25,30.25,30.25,4475,15.4252254446526,15.8304858832642,15.3239103349997,15.3239103349997,8833.82550802445,0.0,1.0
2015-06-24,30.2,30.816,30.1,30.64,8592,15.2985815575865,15.6106320953174,15.24792400276,15.5214747988228,16960.9449754069,0.0,1.0
2015-06-25,30.666,30.68,29.81,30.3,38040,15.5346457630777,15.5417378207534,15.1010170937633,15.3492391124129,75092.4519162572,0.0,1.0
2015-06-26,30.07,30.4,29.9,30.33,9742,15.2327267363121,15.3998966672394,15.1466088931071,15.3644363788609,19231.0900780278,0.0,1.0
2015-06-29,30.38,30.48,30.16,30.37,6083,15.3897651562741,15.4404227111005,15.2783185356559,15.3846994007914,12008.0805732542,0.0,1.0
2015-06-30,30.0,30.5,29.96,30.5,13942,15.1972664479336,15.4505542220658,15.177003426003,15.4505542220658,27522.0548006429,0.0,1.0
2015-07-01,30.37,30.44,30.11,30.26,5770,15.3846994007914,15.42015968917,15.2529897582427,15.3289760904824,11390.2062974975,0.0,1.0
2015-07-02,30.49,30.5,30.0,30.22,12900,15.4454884665832,15.4505542220658,15.1972664479336,15.3087130685518,25465.1059337464,0.0,1.0
2015-07-06,30.5,30.5,30.3,30.5,11067,15.4505542220658,15.4505542220658,15.3492391124129,15.4505542220658,21846.6920440909,0.0,1.0
2015-07-07,30.4,30.45,30.35,30.45,2405,15.3998966672394,15.4252254446526,15.3745678898262,15.4252254446526,4747.56432330699,0.0,1.0
2015-07-08,30.13,30.309,30.11,30.3,7363,15.263121269208,15.3537982923473,15.2529897582427,15.3492391124129,14534.8507744322,0.0,1.0
2015-07-09,30.05,30.3,30.05,30.3,6225,15.2225952253468,15.3492391124129,15.2225952253468,15.3492391124129,12288.3941424474,0.0,1.0
2015-07-10,30.25,30.25,30.0354,30.05,4798,15.3239103349997,15.3239103349997,15.2151992223422,15.2225952253468,9471.44017597796,0.0,1.0
2015-07-13,30.22,30.33,30.057,30.3,11444,15.3087130685518,15.3644363788609,15.2261412541847,15.3492391124129,22590.9048299065,0.0,1.0
2015-07-14,30.28,30.28,30.07,30.07,5717,15.3391076014476,15.3391076014476,15.2327267363121,15.2327267363121,11285.582218855,0.0,1.0
2015-07-15,30.22,30.28,30.08,30.08,7938,15.3087130685518,15.3391076014476,15.2377924917948,15.2377924917948,15669.9233257426,0.0,1.0
2015-07-16,30.63,30.67,30.22,30.22,31446,15.5164090433402,15.5366720652708,15.3087130685518,15.3087130685518,62075.6373017513,0.0,1.0
2015-07-17,30.93,31.2,30.25,30.25,24690,15.6683817078195,15.8051571058509,15.3239103349997,15.3239103349997,48739.0283336591,0.0,1.0
2015-07-20,30.61,31.13,30.42,31.13,7826,15.5062775323749,15.7696968174724,15.4100281782047,15.7696968174724,15448.8309331395,0.0,1.0
2015-07-21,30.75,30.9,30.48,30.9,4407,15.5771981091319,15.6531844413716,15.4404227111005,15.6531844413716,8699.5908410869,0.0,1.0
2015-07-22,30.6734,31.01,30.4201,31.01,2425,15.5383944221349,15.7089077516807,15.4100788357595,15.7089077516807,4787.0451077004,0.0,1.0
2015-07-23,30.7479,31.14,30.32,30.41,2597,15.5761343004806,15.7747625729551,15.3593706233782,15.404962422722,5126.57985348368,0.0,1.0
2015-07-24,30.33,30.5415,30.33,30.4101,8486,15.3644363788609,15.4715771073188,15.3644363788609,15.4050130802768,16751.6968181219,0.0,1.0
2015-07-27,30.2001,30.327,30.2,30.31,5267,15.2986322151413,15.3629166522161,15.2985815575865,15.3543048678956,10397.2645700033,0.0,1.0
2015-07-28,30.2,30.376,30.2,30.34,2615,15.2985815575865,15.387738854081,15.2985815575865,15.3695021343435,5162.11255943775,0.0,1.0
2015-07-29,30.23,30.4899,30.18,30.2,4741,15.3137788240344,15.4454378090284,15.2884500466212,15.2985815575865,9358.91994045676,0.0,1.0
2015-07-30,30.23,30.237,30.15,30.15,5911,15.3137788240344,15.3173248528723,15.2732527801733,15.2732527801733,11668.545827471,0.0,1.0
2015-07-31,30.55,30.59,30.15,30.15,14748,15.475882999479,15.4961460214096,15.2732527801733,15.2732527801733,29113.1304116972,0.0,1.0
2015-08-03,30.23,30.43,30.2,30.39,2494,15.3137788240344,15.4150939336873,15.2985815575865,15.3948309117567,4923.25381385766,0.0,1.0
2015-08-04,30.242,30.7899,30.2177,30.2177,2659,15.3198577306136,15.5974104735077,15.3075479447908,15.3075479447908,5248.97028510324,0.0,1.0
2015-08-05,30.21,30.31,30.21,30.21,4392,15.3036473130691,15.3543048678956,15.3036473130691,15.3036473130691,8669.98025279184,0.0,1.0
2015-08-06,30.19,30.69,30.08,30.35,12511,15.2935158021038,15.5468035762361,15.2377924917948,15.3745678898262,24697.2046772948,0.0,1.0
2015-08-07,30.15,30.1999,30.06,30.19,3605,15.2732527801733,15.2985309000317,15.2276609808295,15.2935158021038,7116.4113869113,0.0,1.0
2015-08-10,30.64,30.64,30.09,30.2,4669,15.5214747988228,15.5214747988228,15.2428582472774,15.2985815575865,9216.78911664052,0.0,1.0
2015-08-11,30.23,30.75,30.201,30.31,8668,15.3137788240344,15.5771981091319,15.2990881331348,15.3543048678956,17110.9719561019,0.0,1.0
2015-08-12,30.65,30.75,30.27,30.44,11937,15.5265405543055,15.5771981091319,15.334041845965,15.42015968917,23564.106165204,0.0,1.0
2015-08-13,30.697,30.697,30.45,30.45,850,15.5503496050739,15.5503496050739,15.4252254446526,15.4252254446526,1677.93333671973,0.0,1.0
2015-08-14,30.608,30.8,30.59,30.8,3624,15.5052643812784,15.6025268865452,15.4961460214096,15.6025268865452,7153.91813208505,0.0,1.0
2015-08-17,30.65,30.8,30.54,30.8,3611,15.5265405543055,15.6025268865452,15.4708172439964,15.6025268865452,7128.25562222934,0.0,1.0
2015-08-18,30.6,30.6,30.355,30.355,2725,15.5012117768923,15.5012117768923,15.3771007675675,15.3771007675675,5379.25687360147,0.0,1.0
2015-08-19,30.6,30.75,30.23,30.23,3001,15.5012117768923,15.5771981091319,15.3137788240344,15.3137788240344,5924.09169823047,0.0,1.0
2015-08-20,30.7,30.7,30.28,30.32,5923,15.5518693317187,15.5518693317187,15.3391076014476,15.3593706233782,11692.234298107,0.0,1.0
2015-08-21,30.25,30.64,30.245,30.64,6669,15.3239103349997,15.5214747988228,15.3213774572584,15.5214747988228,13164.867555981,0.0,1.0
2015-08-24,30.09,30.18,29.85,30.0,21734,15.2428582472774,15.2884500466212,15.1212801156939,15.1972664479336,42903.7684003136,0.0,1.0
2015-08-25,30.255,30.65,30.1101,30.65,9112,15.326443212741,15.5265405543055,15.2530404157975,15.5265405543055,17987.4453696355,0.0,1.0
2015-08-26,30.6499,30.65,30.25,30.65,4887,15.5264898967507,15.5265405543055,15.3239103349997,15.5265405543055,9647.12966652858,0.0,1.0
2015-08-27,30.7599,30.76,30.3916,30.5,11081,15.5822132070598,15.5822638646146,15.395641432634,15.4505542220658,21874.3285931662,0.0,1.0
2015-08-28,30.6,30.75,30.41,30.6038,4556,15.5012117768923,15.5771981091319,15.404962422722,15.5031367639757,8993.72268481773,0.0,1.0
2015-08-31,30.76,30.76,30.4,30.4,9382,15.5822638646146,15.5822638646146,15.3998966672394,15.3998966672394,18520.4359589464,0.0,1.0
2015-09-01,30.477,30.61,30.41,30.5982,2468,15.4389029844557,15.5062775323749,15.404962422722,15.5002999409054,4871.92879414624,0.0,1.0
2015-09-02,30.461,30.6305,30.4101,30.61,4369,15.4307977756835,15.5166623311143,15.4050130802768,15.5062775323749,8624.57735073941,0.0,1.0
2015-09-03,30.635,30.697,30.4516,30.4516,4089,15.5189419210815,15.5503496050739,15.4260359655298,15.4260359655298,8071.84636923174,0.0,1.0
2015-09-04,30.69,30.76,30.63,30.694,3562,15.5468035762361,15.5822638646146,15.5164090433402,15.5488298784291,7031.52770046549,0.0,1.0
2015-09-08,30.34,30.71,30.01,30.71,24440,15.3695021343435,15.5569350872014,15.2023322034162,15.5569350872014,48245.5185287414,0.0,1.0
2015-09-09,30.21,30.6699,30.08,30.3,14666,15.3036473130691,15.536621407716,15.2377924917948,15.3492391124129,28951.2591956842,0.0,1.0
2015-09-10,30.331,30.44,30.1704,30.3,6709,15.3649429544091,15.42015968917,15.2835869213579,15.3492391124129,13243.8291247679,0.0,1.0
2015-09-11,30.313,30.43,30.2,30.2887,24101,15.3558245945404,15.4150939336873,15.2985815575865,15.3435148087175,47576.3192332731,0.0,1.0
2015-09-14,30.0,30.15,29.85,30.15,21123,15.4505542220658,15.5278069931761,15.3733014509555,15.5278069931761,41014.0627250116,0.5,1.0
2015-09-15,30.0,30.02,29.84,29.84,5680,15.4505542220658,15.4608545915472,15.3681512662148,15.3681512662148,11028.730591207,0.0,1.0
2015-09-16,29.8501,30.06,29.85,30.0,5360,15.3733529528029,15.48145533051,15.3733014509555,15.4505542220658,10407.3936564911,0.0,1.0
2015-09-17,30.06,30.1,29.8858,30.1,6784,15.48145533051,15.5020560694727,15.3917391123272,15.5020560694727,13172.3430159768,0.0,1.0
2015-09-18,29.99,30.6,29.9605,29.9605,24961,15.4454040373251,15.7595653065071,15.4302109923401,15.4302109923401,48466.2225857604,0.0,1.0
2015-09-21,29.98,30.55,29.96,30.15,6482,15.4402538525844,15.7338143828037,15.4299534831031,15.5278069931761,12585.9562838387,0.0,1.0
2015-09-22,29.96,30.11,29.96,30.1,3998,15.4299534831031,15.5072062542134,15.4299534831031,15.5020560694727,7762.82832810661,0.0,1.0
2015-09-23,29.99,29.99,29.834,29.96,13056,15.4454040373251,15.4454040373251,15.3650611553704,15.4299534831031,25350.5469364083,0.0,1.0
2015-09-24,30.15,30.15,29.93,30.0732,8448,15.5278069931761,15.5278069931761,15.414502928881,15.4882535743677,16403.2950764995,0.0,1.0
2015-09-25,30.24,30.32,29.98,30.32,7078,15.5741586558423,15.6153601337679,15.4402538525844,15.6153601337679,13743.1963247471,0.0,1.0
2015-09-28,30.07,30.1699,30.03,30.1599,6030,15.4866055152506,15.5380558608101,15.4660047762879,15.5329056760694,11708.3178635525,0.0,1.0
2015-09-29,29.92,30.08,29.91,29.91,10037,15.4093527441403,15.4917556999913,15.4042025593996,15.4042025593996,19488.621292948,0.0,1.0
2015-09-30,29.88,30.7,29.88,30.7,15348,15.3887520051776,15.811067153914,15.3887520051776,15.811067153914,29800.8727313107,0.0,1.0
2015-10-01,29.86,30.08,29.84,30.08,6573,15.3784516356962,15.4917556999913,15.3681512662148,15.4917556999913,12762.6489746485,0.0,1.0
2015-10-02,30.0,30.05,29.82,29.85,16569,15.4505542220658,15.4763051457693,15.3578508967334,15.3733014509555,32171.6614728361,0.0,1.0
2015-10-05,30.0,30.09,29.88,29.98,21108,15.4505542220658,15.496905884732,15.3887520051776,15.4402538525844,40984.9375561968,0.0,1.0
2015-10-06,29.95,30.14,29.93,29.94,6453,15.4248032983624,15.5226568084355,15.414502928881,15.4196531136217,12529.6476241301,0.0,1.0
2015-10-07,29.9999,30.12,29.87,29.87,20163,15.4505027202184,15.5123564389541,15.3836018204369,15.3836018204369,39150.0519208639,0.0,1.0
2015-10-08,29.97,29.99,29.91,29.92,12294,15.4351036678438,15.4454040373251,15.4042025593996,15.4093527441403,23870.988360616,0.0,1.0
2015-10-09,29.95,30.02,29.85,30.0156,16847,15.4248032983624,15.4608545915472,15.3733014509555,15.4585885102613,32711.4479348705,0.0,1.0
2015-10-12,29.9,30.03,29.85,30.03,15743,15.3990523746589,15.4660047762879,15.3733014509555,15.4660047762879,30567.8355101008,0.0,1.0
2015-10-13,29.9,30.0048,29.8,30.0048,4894,15.3990523746589,15.4530263107414,15.3475505272521,15.4530263107414,9502.57174531113,0.0,1.0
2015-10-14,29.85,29.92,29.81,29.92,5845,15.3733014509555,15.4093527441403,15.3527007119927,15.4093527441403,11349.1074481699,0.0,1.0
2015-10-15,29.86,30.06,29.8501,29.89,5363,15.3784516356962,15.48145533051,15.3733529528029,15.3939021899182,10413.2186902541,0.0,1.0
2015-10-16,30.17,30.17,29.8475,29.85,16029,15.5381073626575,15.5381073626575,15.3720139047703,15.3733014509555,31123.1553955031,0.0,1.0
2015-10-19,30.277,30.277,30.0184,30.09,3985,15.5932143393829,15.5932143393829,15.4600305619887,15.496905884732,7737.58651513379,0.0,1.0
2015-10-20,30.1499,30.29,30.05,30.2,5541,15.5277554913287,15.5999095795458,15.4763051457693,15.5535579168796,10758.8373601898,0.0,1.0
2015-10-21,30.04,30.25,30.0201,30.25,5408,15.4711549610286,15.579308840583,15.4609060933946,15.579308840583,10500.5941966985,0.0,1.0
2015-10-22,30.11,30.2,30.08,30.2,9857,15.5072062542134,15.5535579168796,15.4917556999913,15.5535579168796,19139.1192671703,0.0,1.0
2015-10-23,30.15,30.3,30.04,30.15,10175,15.5278069931761,15.6050597642865,15.4711549610286,15.5278069931761,19756.5728460443,0.0,1.0
2015-10-26,30.13,30.23,30.0,30.2,8011,15.5175066236948,15.5690084711017,15.4505542220658,15.5535579168796,15554.781825028,0.0,1.0
2015-10-27,30.0,30.0958,29.92,30.05,8204,15.4505542220658,15.4998929918816,15.4093527441403,15.4763051457693,15929.5256637786,0.0,1.0
2015-10-28,30.07,30.1664,30.01,30.09,6985,15.4866055152506,15.5362532961509,15.4557044068065,15.496905884732,13562.6202780953,0.0,1.0
2015-10-29,30.25,30.26,30.04,30.167,3615,15.579308840583,15.5844590253237,15.4711549610286,15.5365623072353,7019.16568436857,0.0,1.0
2015-10-30,30.28,30.46,30.116,30.2209,7878,15.5947593948051,15.6874627201375,15.5102963650578,15.5643218029876,15296.5386615368,0.0,1.0
2015-11-02,30.51,30.57,30.4,30.5,9704,15.7132136438409,15.7441147522851,15.6565616116934,15.7080634591003,18842.0425452594,0.0,1.0
2015-11-03,30.53,30.6,30.362,30.6,10063,15.7235140133223,15.7595653065071,15.6369909096787,15.7595653065071,19539.1049188937,0.0,1.0
2015-11-04,30.88,30.88,30.45,30.6,7533,15.9037704792464,15.9037704792464,15.6823125353968,15.7595653065071,14626.6597787962,0.0,1.0
2015-11-05,30.86,30.87,30.35,30.82,12177,15.893470109765,15.8986202945057,15.6308106879899,15.8728693708023,23643.8120438606,0.0,1.0
2015-11-06,30.2628,30.71,30.1307,30.25,7722,15.5859010770511,15.8162173386547,15.5178671366266,15.579308840583,14993.6369058628,0.0,1.0
2015-11-09,30.65,30.7,30.05,30.05,16219,15.7853162302106,15.811067153914,15.4763051457693,15.4763051457693,31492.0742004905,0.0,1.0
2015-11-10,30.89,30.91,30.6,30.7,10626,15.9089206639871,15.9192210334685,15.7595653065071,15.811067153914,20632.2695884095,0.0,1.0
2015-11-11,30.9,30.93,30.614,30.88,9361,15.9140708487278,15.9295214029499,15.7667755651441,15.9037704792464,18176.0470183607,0.0,1.0
2015-11-12,30.929,30.93,30.6901,30.8,7084,15.9290063844758,15.9295214029499,15.8059684710207,15.8625690013209,13754.846392273,0.0,1.0
2015-11-13,30.711,30.9183,30.7,30.9183,9580,15.8167323571288,15.9234956868033,15.811067153914,15.9234956868033,18601.2744830569,0.0,1.0
2015-11-16,30.88,30.8987,30.7535,30.88,5630,15.9037704792464,15.9134013247115,15.8386206422767,15.9037704792464,10931.6466951577,0.0,1.0
2015-11-17,30.78,30.8699,30.77,30.8699,2984,15.8522686318395,15.8985687926583,15.8471184470988,15.8985687926583,5793.96691622567,0.0,1.0
2015-11-18,30.855,30.9,30.74,30.8799,10386,15.8908950173947,15.9140708487278,15.8316678928768,15.903718977399,20166.2668873725,0.0,1.0
2015-11-19,30.78,30.8884,30.72,30.72,2714,15.8522686318395,15.9080966344286,15.8213675233954,15.8213675233954,5269.71387755914,0.0,1.0
2015-11-20,30.852,30.8999,30.75,30.86,4946,15.8893499619725,15.9140193468804,15.8368180776175,15.893470109765,9603.53899720244,0.0,1.0
2015-11-23,30.87,30.89,30.75,30.75,8561,15.8986202945057,15.9089206639871,15.8368180776175,15.8368180776175,16622.704681571,0.0,1.0
2015-11-24,30.9,30.9,30.79,30.89,11029,15.9140708487278,15.9140708487278,15.8574188165802,15.9089206639871,21414.7657905673,0.0,1.0
2015-11-25,30.93,30.93,30.71,30.71,10463,15.9295214029499,15.9295214029499,15.8162173386547,15.8162173386547,20315.7760872885,0.0,1.0
2015-11-27,30.94,30.94,30.85,30.85,5117,15.9346715876906,15.9346715876906,15.8883199250244,15.8883199250244,9935.56592169122,0.0,1.0
2015-11-30,30.75,31.0,30.75,30.99,9667,15.8368180776175,15.9655726961347,15.8368180776175,15.960422511394,18770.2004621827,0.0,1.0
2015-12-01,31.03,31.04,30.7701,31.02,8182,15.9810232503567,15.9861734350974,15.8471699489463,15.9758730656161,15886.8087495169,0.0,1.0
2015-12-02,31.04,31.04,30.9967,31.04,4402,15.9861734350974,15.9861734350974,15.9638731351703,15.9861734350974,8547.26620818545,0.0,1.0
2015-12-03,31.07,31.12,30.968,31.04,5124,16.0016239893195,16.0273749130229,15.9490921049645,15.9861734350974,9949.15766713816,0.0,1.0
2015-12-04,31.18,31.1999,31.0411,31.07,12522,16.0582760214671,16.068524889101,15.9867399554189,16.0016239893195,24313.6909266011,0.0,1.0
2015-12-07,31.29,31.34,31.1314,31.25,8421,16.1149280536147,16.1406789773181,16.0332461236273,16.0943273146519,16350.8697726327,0.0,1.0
2015-12-08,31.35,31.4,31.21,31.21,11877,16.1458291620588,16.1715800857622,16.0737265756891,16.0737265756891,23061.3086675644,0.0,1.0
2015-12-09,31.3387,31.4,31.22,31.29,8027,16.1400094533018,16.1715800857622,16.0788767604298,16.1149280536147,15585.8486717639,0.0,1.0
2015-12-10,31.1,31.33,31.1,31.2308,8476,16.0170745435416,16.1355287925774,16.0170745435416,16.0844389599498,16457.6620582871,0.0,1.0
2015-12-11,31.29,31.2999,31.0374,31.25,2884,16.1149280536147,16.1200267365079,15.9848343870649,16.0943273146519,5599.79912412692,0.0,1.0
2015-12-14,29.865,31.12,29.72,31.12,29270,15.638535965101,16.2957053150491,15.5626080322384,16.2957053150491,55897.0834578603,0.5,1.0
2015-12-15,30.72,30.9523,30.0,30.0,9312,16.0862489485318,16.2078907333867,15.7092274888006,15.7092274888006,17783.1787208608,0.0,1.0
2015-12-16,30.8724,31.26,30.08,30.66,22035,16.1660518241749,16.3690150433302,15.751118762104,16.0548304935542,42080.3633069338,0.0,1.0
2015-12-17,30.53,30.8,30.16,30.16,8526,15.986757174436,16.1281402218352,15.7930100354075,15.7930100354075,16282.1501046026,0.0,1.0
2015-12-18,30.45,30.5,30.16,30.16,7623,15.9448659011326,15.9710479469472,15.7930100354075,15.7930100354075,14557.6859309624,0.0,1.0
2015-12-21,30.26,30.76,30.22,30.73,10295,15.8453741270368,16.1071945851835,15.8244284903851,16.0914853576947,19660.419343993,0.0,1.0
2015-12-22,30.73,30.74,30.21,30.23,15707,16.0914853576947,16.0967217668576,15.8191920812222,15.829664899548,29995.7461521221,0.0,1.0
2015-12-23,30.68,30.73,30.4327,30.73,8689,16.06530331188,16.0914853576947,15.9358069132807,16.0914853576947,16593.4321204424,0.0,1.0
2015-12-24,30.74,30.74,30.3501,30.48,4013,16.0967217668576,16.0967217668576,15.8925541735949,15.9605751286214,7663.64864763903,0.0,1.0
2015-12-28,30.76,30.76,30.26,30.75,3514,16.1071945851835,16.1071945851835,15.8453741270368,16.1019581760206,6710.70554393309,0.0,1.0
2015-12-29,30.501,31.11,30.39,30.76,5995,15.9715715878635,16.2904689058862,15.913447446155,16.1071945851835,11448.6851838016,0.0,1.0
2015-12-30,30.68,30.95,30.45,30.4501,4585,16.06530331188,16.2066863592792,15.9448659011326,15.9449182652242,8756.00026150634,0.0,1.0
2015-12-31,30.95,30.96,30.7124,30.92,10737,16.2066863592792,16.2119227684422,16.0822692775679,16.1909771317904,20504.5092274359,0.0,1.0
2016-01-04,30.72,30.909,30.4,30.43,14989,16.0862489485318,16.1852170817112,15.9186838553179,15.9343930828067,28624.577517932,0.0,1.0
2016-01-05,30.52,30.87,30.52,30.8,8404,15.9815207652731,16.1647950859758,15.9815207652731,16.1281402218352,16049.1660191274,0.0,1.0
2016-01-06,30.89,30.91,30.55,30.55,7443,16.1752679043016,16.1857407226275,15.9972299927619,15.9972299927619,14213.9389196056,0.0,1.0
2016-01-07,30.73,30.9081,30.54,30.72,3960,16.0914853576947,16.1847458048866,15.991993583599,16.0862489485318,7562.43424985061,0.0,1.0
2016-01-08,30.68,30.82,30.5301,30.6,10772,16.06530331188,16.1386130401611,15.9868095385277,16.0234120385766,20571.3489240886,0.0,1.0
2016-01-11,30.29,30.5365,30.164,30.4,19228,15.8610833545256,15.9901608403919,15.7951045990727,15.9186838553179,36719.8196353858,0.0,1.0
2016-01-12,30.26,30.45,30.02,30.45,18952,15.8453741270368,15.9448659011326,15.7197003071264,15.9448659011326,36192.7408846386,0.0,1.0
2016-01-13,30.17,30.29,30.0,30.18,186644,15.7982464445704,15.8610833545256,15.7092274888006,15.8034828537334,356435.095487151,0.0,1.0
2016-01-14,30.08,30.16,30.0,30.14,27969,15.751118762104,15.7930100354075,15.7092274888006,15.7825372170816,53412.556447998,0.0,1.0
2016-01-15,30.15,30.15,29.92,30.01,17061,15.7877736262446,15.7877736262446,15.6673362154971,15.7144638979635,32581.487559773,0.0,1.0
2016-01-19,30.02,30.29,29.92,30.29,7645,15.7197003071264,15.8610833545256,15.6673362154971,15.8610833545256,14599.6994545727,0.0,1.0
2016-01-20,29.84,29.98,28.6,29.92,368835,15.6254449421936,15.6987546704747,14.9761302059899,15.6673362154971,704366.271854458,0.0,1.0
2016-01-21,30.13,30.6,29.2342,29.29,207172,15.7773008079187,16.0234120385766,15.3082232751031,15.3374424382323,395637.53242678,0.0,1.0
2016-01-22,30.29,30.536,30.0301,30.04,16945,15.8610833545256,15.9898990199338,15.724989080381,15.7301731254523,32359.9617080098,0.0,1.0
2016-01-25,30.14,30.6,29.95,30.6,10401,15.7825372170816,16.0234120385766,15.6830454429859,16.0234120385766,19862.8481395698,0.0,1.0
2016-01-26,30.44,30.48,30.0,30.24,9163,15.9396294919696,15.9605751286214,15.7092274888006,15.834901308711,17498.6325836821,0.0,1.0
2016-01-27,30.48,30.48,30.2071,30.454,7447,15.9605751286214,15.9605751286214,15.8176735225649,15.9469604647977,14221.5777420801,0.0,1.0
2016-01-28,30.87,30.87,30.392,30.48,4543,16.1647950859758,16.1647950859758,15.9144947279876,15.9605751286214,8675.79262552304,0.0,1.0
2016-01-29,30.69,30.96,30.31,30.87,14915,16.070539721043,16.2119227684422,15.8715561728515,16.1647950859758,28483.2593021519,0.0,1.0
2016-02-01,30.94,31.0,30.595,30.83,36278,16.2014499501163,16.2328684050939,16.0207938339951,16.143849449324,69280.3004333537,0.0,1.0
2016-02-02,30.69,31.0,30.69,30.95,17095,16.070539721043,16.2328684050939,16.070539721043,16.2066863592792,32646.417550807,0.0,1.0
2016-02-03,30.95,31.0,30.792,31.0,8866,16.2066863592792,16.2328684050939,16.1239510945049,16.2328684050939,16931.4500149433,0.0,1.0
2016-02-04,30.88,30.95,30.87,30.9432,5154,16.1700314951387,16.2066863592792,16.1647950859758,16.2031256010484,9842.62275851769,0.0,1.0
2016-02-05,30.67,31.0,30.67,31.0,7851,16.0600669027171,16.2328684050939,16.0600669027171,16.2328684050939,14993.0988120144,0.0,1.0
2016-02-08,30.5,30.92,30.28,30.92,32290,15.9710479469472,16.1909771317904,15.8558469453627,16.1909771317904,61664.394426181,0.0,1.0
2016-02-09,30.47,30.8299,30.4,30.4,18560,15.9553387194584,16.1437970852324,15.9186838553179,15.9186838553179,35444.1362821282,0.0,1.0
2016-02-10,30.5928,30.8561,30.4246,30.66,10203,16.0196418239793,16.1575164772393,15.9315654218587,16.0548304935542,19484.7264270772,0.0,1.0
2016-02-11,30.33,30.7,30.078,30.4,30569,15.8820289911774,16.0757761302059,15.7500714802714,15.9186838553179,58377.7910564855,0.0,1.0
2016-02-12,30.36,30.8,30.3101,30.53,9194,15.8977382186662,16.1281402218352,15.8716085369431,15.986757174436,17557.8334578602,0.0,1.0
2016-02-16,30.77,30.8005,30.4375,30.46,8452,16.1124309943464,16.1284020422934,15.9383203896789,15.9501023102955,16140.8318888226,0.0,1.0
2016-02-17,30.71,30.8,30.66,30.66,11905,16.0810125393688,16.1281402218352,16.0548304935542,16.0548304935542,22735.0453900181,0.0,1.0
2016-02-18,30.79,30.8,30.5101,30.73,11989,16.1229038126723,16.1281402218352,15.9763367202018,16.0914853576947,22895.4606619846,0.0,1.0
2016-02-19,30.92,30.94,30.71,30.71,8060,16.1909771317904,16.2014499501163,16.0810125393688,16.0810125393688,15392.2272863121,0.0,1.0
2016-02-22,30.73,30.95,30.6912,30.95,19608,16.0914853576947,16.2066863592792,16.0711680901425,16.2066863592792,37445.5077704724,0.0,1.0
2016-02-23,30.7566,30.9,30.7,30.7,10660,16.1054142060681,16.1805043134646,16.0757761302059,16.0757761302059,20357.4618947999,0.0,1.0
2016-02-24,30.49,30.86,30.32,30.75,72760,15.9658115377843,16.1595586768128,15.8767925820144,16.1019581760206,138950.180812912,0.0,1.0
2016-02-25,30.67,30.72,30.51,30.65,8971,16.0600669027171,16.0862489485318,15.9762843561102,16.0495940843912,17131.9691049015,0.0,1.0
2016-02-26,30.4601,30.8782,30.4601,30.57,6622,15.9501546743871,16.1690889414894,15.9501546743871,16.0077028110878,12646.0706066947,0.0,1.0
2016-02-29,30.45,30.73,30.32,30.63,21875,15.9448659011326,16.0914853576947,15.8767925820144,16.0391212660654,41774.8104079499,0.0,1.0
2016-03-01,30.93,30.99,30.5384,30.56,17920,16.1962135409534,16.227631995931,15.9911557581329,16.0024664019248,34221.9246861926,0.0,1.0
2016-03-02,30.815,30.8784,30.585,30.7658,12908,16.1359948355796,16.1691936696726,16.0155574248322,16.110231702498,24650.4801255232,0.0,1.0
2016-03-03,30.94,30.9645,30.62,30.7661,5766,16.2014499501163,16.2142791525655,16.0338848569024,16.1103887947729,11011.362597131,0.0,1.0
2016-03-04,31.18,31.49,30.79,30.79,56928,16.3271237700267,16.4894524540777,16.1229038126723,16.1229038126723,108715.721458459,0.0,1.0
2016-03-07,31.44,31.4678,31.1775,31.2017,14530,16.463270408263,16.4778276257359,16.325814667736,16.3384867779103,27748.022638972,0.0,1.0
2016-03-08,31.46,31.4639,31.1801,31.1801,4452,16.4737432265889,16.4757854261624,16.3271761341183,16.3271761341183,8502.00941422596,0.0,1.0
2016-03-09,31.47,31.49,31.42,31.49,10002,16.4789796357518,16.4894524540777,16.4527975899371,16.4894524540777,19100.8755977287,0.0,1.0
2016-03-10,31.4899,31.59,31.01,31.45,16096,16.489400089986,16.541816545707,16.2381048142568,16.4685068174259,30738.6216377767,0.0,1.0
2016-03-11,31.6199,31.7,31.2637,31.56,15850,16.5574734091042,16.5994170464993,16.3709525147205,16.5261073182182,30268.8340555888,0.0,1.0
2016-03-14,31.73,31.759,31.5201,31.62,19984,16.6151262739881,16.6303118605606,16.5052140456581,16.5575257731958,38163.5570830844,0.0,1.0
2016-03-15,31.63,31.7,31.304,31.58,13334,16.8245826405054,16.8618169365799,16.6511772045015,16.7979867147379,25067.749317277,0.5,1.0
2016-03-16,31.39,31.44,31.1,31.4,29726,16.6969221968215,16.723518122589,16.5426658273702,16.702241381975,55884.4994904288,0.0,1.0
2016-03-17,31.31,31.5,31.09,31.4,10678,16.6543687155936,16.75543323351,16.5373466422167,16.702241381975,20074.5033155755,0.0,1.0
2016-03-18,31.19,31.4,31.1101,31.4,12624,16.5905384937516,16.702241381975,16.5480382043752,16.702241381975,23732.9584056776,0.0,1.0
2016-03-21,31.27,31.3999,31.12,31.2,12706,16.6330919749796,16.7021881901235,16.5533041976771,16.5958576789051,23887.1173560313,0.0,1.0
2016-03-22,31.29,31.2999,31.1,31.27,18958,16.6437303452866,16.6489963385885,16.5426658273702,16.6330919749796,35640.7973269039,0.0,1.0
2016-03-23,31.2199,31.2947,30.8277,31.27,15988,16.6064428573606,16.6462303623087,16.3978244156405,16.6330919749796,30057.2353445796,0.0,1.0
2016-03-24,30.97,31.29,30.96,30.96,4483,16.4735164203747,16.6437303452866,16.4681972352212,16.4681972352212,8427.98261507072,0.0,1.0
2016-03-28,31.54,31.54,31.05,31.25,16758,16.7767099741239,16.7767099741239,16.5160699016027,16.6224536046726,31504.8254881453,0.0,1.0
2016-03-29,31.2,31.59,31.19,31.54,15238,16.5958576789051,16.8033058998914,16.5905384937516,16.7767099741239,28647.2449450028,0.0,1.0
2016-03-30,31.07,31.4935,30.99,31.21,15380,16.5267082719097,16.7519757631602,16.4841547906817,16.6011768640586,28914.2031273226,0.0,1.0
2016-03-31,30.9,31.6,30.8,31.5,24953,16.4362821243002,16.8086250850449,16.3830902727653,16.75543323351,46911.3205875218,0.0,1.0
2016-04-01,30.62,31.3599,30.62,30.95,21851,16.2873449400024,16.6809114495095,16.2873449400024,16.4628780500677,41079.6002948717,0.0,1.0
2016-04-04,31.11,31.11,30.56,30.62,21656,16.5479850125236,16.5479850125236,16.2554298290814,16.2873449400024,40713.0027909819,0.0,1.0
2016-04-05,31.39,31.41,30.75,30.75,16260,16.6969221968215,16.7075605671285,16.3564943469978,16.3564943469978,30568.5918628262,0.0,1.0
2016-04-06,31.76,31.76,30.81,30.81,42261,16.8937320475008,16.8937320475008,16.3884094579188,16.3884094579188,79450.1390353567,0.0,1.0
2016-04-07,31.64,32.01,31.1747,31.76,29891,16.8299018256589,17.0267116763382,16.5824001404668,16.8937320475008,56194.6973783356,0.0,1.0
2016-04-08,31.85,32.068,31.45,31.69,12153,16.9416047138823,17.0575629502285,16.7288373077425,16.8564977514264,22847.4844347433,0.0,1.0
2016-04-11,31.6,31.956,31.37,31.76,23825,16.8086250850449,16.9979880765093,16.6862838265145,16.8937320475008,44790.6950265581,0.0,1.0
2016-04-12,31.71,31.73,31.45,31.45,15733,16.8671361217334,16.8777744920404,16.7288373077425,16.7288373077425,29577.8386087234,0.0,1.0
2016-04-13,31.65,31.7377,31.47,31.59,9553,16.8352210108124,16.8818702646085,16.7394756780495,16.8033058998914,17959.5177162102,0.0,1.0
2016-04-14,31.75,31.79,31.52,31.5325,6537,16.8884128623473,16.9096896029613,16.766071603817,16.7727205852588,12289.4763227119,0.0,1.0
2016-04-15,30.94,31.72,30.94,31.52,54977,16.4575588649142,16.8724553068869,16.4575588649142,16.766071603817,103356.056263382,0.0,1.0
2016-04-18,31.09,31.4999,30.951,31.05,33284,16.5373466422167,16.7553800416584,16.4634099685831,16.5160699016027,62573.4939460212,0.0,1.0
2016-04-19,31.43,31.4599,31.01,31.01,10773,16.7181989374355,16.7341033010444,16.4947931609887,16.4947931609887,20253.1020995219,0.0,1.0
2016-04-20,31.41,31.4899,31.1601,31.23,10107,16.7075605671285,16.7500608565049,16.5746341301427,16.6118152343656,19001.0306246977,0.0,1.0
2016-04-21,31.67,31.69,31.325,31.43,15911,16.8458593811194,16.8564977514264,16.6623474933238,16.7181989374355,29912.4763302231,0.0,1.0
2016-04-22,31.49,31.68,31.25,31.25,13124,16.7501140483565,16.8511785662729,16.6224536046726,16.6224536046726,24672.9520053954,0.0,1.0
2016-04-25,31.62,31.74,31.299,31.57,6405,16.8192634553519,16.8830936771938,16.6485176119247,16.7926675295844,12041.3180123863,0.0,1.0
2016-04-26,31.59,31.72,31.3858,31.72,9931,16.8033058998914,16.8724553068869,16.694688139057,16.8724553068869,18670.152877597,0.0,1.0
2016-04-27,31.59,31.72,31.536,31.6,8440,16.8033058998914,16.8724553068869,16.7745823000625,16.8086250850449,15867.0919632382,0.0,1.0
2016-04-28,31.74,31.74,31.52,31.52,9797,16.8830936771938,16.8830936771938,16.766071603817,16.766071603817,18418.2345928726,0.0,1.0
2016-04-29,31.75,31.77,31.33,31.405,11268,16.8884128623473,16.8990512326543,16.6650070859005,16.7049009745518,21183.6957632427,0.0,1.0
2016-05-02,31.64,31.79,31.5336,31.79,5784,16.8299018256589,16.9096896029613,16.7733056956257,16.9096896029613,10873.8459615367,0.0,1.0
2016-05-03,31.84,31.84,31.505,31.67,5171,16.9362855287288,16.9362855287288,16.7580928260867,16.8458593811194,9721.41380828254,0.0,1.0
2016-05-04,31.58,31.82,31.5622,31.8199,6016,16.7979867147379,16.9256471584218,16.7885185651647,16.9255939665703,11310.0029918058,0.0,1.0
2016-05-05,31.76,31.89,31.57,31.59,11630,16.8937320475008,16.9628814544963,16.7926675295844,16.8033058998914,21864.2511294385,0.0,1.0
2016-05-06,32.03,32.2475,31.6135,31.75,39294,17.0373500466452,17.1530423237337,16.8158059850021,16.8884128623473,73872.2170146305,0.0,1.0
2016-05-09,32.17,32.24,31.87,32.13,12183,17.1118186387941,17.1490529348686,16.9522430841893,17.0905418981802,22903.8840507265,0.0,1.0
2016-05-10,31.82,32.4,31.7444,32.23,20026,16.9256471584218,17.2341598973245,16.8854341186614,17.1437337497151,37648.6236559014,0.0,1.0
2016-05-11,31.89,32.0,31.67,32.0,8994,16.9628814544963,17.0213924911847,16.8458593811194,17.0213924911847,16908.6048717256,0.0,1.0
2016-05-12,31.959,32.13,31.74,31.88,9647,16.9995838320554,17.0905418981802,16.8830936771938,16.9575622693428,18136.2365129572,0.0,1.0
2016-05-13,32.05,32.1787,31.796,31.796,15727,17.0479884169522,17.1164463298777,16.9128811140534,16.9128811140534,29566.5586855269,0.0,1.0
2016-05-16,31.87,32.3,31.85,32.3,8056,16.9522430841893,17.1809680457896,16.9416047138823,17.1809680457896,15145.1768786548,0.0,1.0
2016-05-17,32.1004,32.289,31.9093,32.17,11450,17.0747971101258,17.1751169421207,16.9731474818425,17.1118186387941,21525.85343354,0.0,1.0
2016-05-18,32.19,32.2,31.9054,31.9054,7261,17.1224570091011,17.1277761942546,16.9710729996327,16.9710729996327,13650.5870551034,0.0,1.0
2016-05-19,31.95,32.29,31.88,32.1155,7191,16.9947965654172,17.1756488606361,16.9575622693428,17.0828290797076,13518.9879511429,0.0,1.0
2016-05-20,32.261,32.261,31.9901,32.1242,2333,17.1602232236909,17.1602232236909,17.0161264978828,17.0874567707911,4386.01013628374,0.0,1.0
2016-05-23,32.2,32.32,32.025,32.311,16490,17.1277761942546,17.1916064160966,17.0346904540685,17.1868191494584,31000.9889186965,0.0,1.0
2016-05-24,32.15,32.2404,32.01,32.2,18322,17.1011802684872,17.1492657022747,17.0267116763382,17.1277761942546,34445.1254680627,0.0,1.0
2016-05-25,31.85,32.24,31.81,32.12,12521,16.9416047138823,17.1490529348686,16.9203279732683,17.0852227130267,23539.3197241357,0.0,1.0
2016-05-26,31.9801,32.147,31.85,31.85,5818,17.0108073127293,17.0995845129411,16.9416047138823,16.9416047138823,10937.7655263175,0.0,1.0
2016-05-27,31.99,32.14,31.99,32.14,8099,17.0160733060312,17.0958610833337,17.0160733060312,17.0958610833337,15226.0163282306,0.0,1.0
2016-05-31,32.2,32.2,31.75,31.75,23175,17.1277761942546,17.1277761942546,16.8884128623473,16.8884128623473,43568.7033469248,0.0,1.0
2016-06-01,32.2,32.2,32.09,32.19,5184,17.1277761942546,17.1277761942546,17.0692651575662,17.1224570091011,9745.85364187523,0.0,1.0
2016-06-02,32.22,32.2483,32.168,32.2483,5706,17.1384145645616,17.153467858546,17.1107548017634,17.153467858546,10727.2069599807,0.0,1.0
2016-06-03,32.84,33.3083,32.12,32.25,16380,17.4682040440783,17.7173014848165,17.0852227130267,17.1543721200221,30794.1903267585,0.0,1.0
2016-06-06,32.72,33.02,32.4007,33.02,16716,17.4043738222364,17.5639493768412,17.2345322402853,17.5639493768412,31425.8660257689,0.0,1.0
2016-06-07,32.85,32.96,32.73,32.87,13810,17.4735232292318,17.5320342659203,17.4096930073899,17.4841615995388,25962.6232242085,0.0,1.0
2016-06-08,33.2,33.21,32.78,32.99,15487,17.6596947096041,17.6650138947576,17.4362889331573,17.5479918213808,29115.3617576624,0.0,1.0
2016-06-09,33.2,33.34,33.0,33.18,21411,17.6596947096041,17.7341633017531,17.5533110065342,17.6490563392972,40252.4059271201,0.0,1.0
2016-06-10,33.42,33.42,33.0201,33.27,7942,17.776716782981,17.776716782981,17.5640025686928,17.6969290056786,14930.8583379192,0.0,1.0
2016-06-13,33.4,33.49,33.1901,33.25,13291,17.7660784126741,17.8139510790555,17.6544287163022,17.6862906353716,24986.9098677012,0.0,1.0
2016-06-14,33.01,33.2999,32.6101,33.11,8328,17.8245894493625,17.9811283309551,17.6086532687869,17.8785869938925,15422.9235282517,0.5,1.0
2016-06-15,33.29,33.537,32.798,32.92,19905,17.9757825740466,18.1091565090358,17.7101146549588,17.7759916592855,36862.787323469,0.0,1.0
2016-06-16,33.27,33.5489,32.55,33.25,12684,17.9649830651406,18.1155822168348,17.5762007445244,17.9541835562346,23489.9570163718,0.0,1.0
2016-06-17,33.4,33.4,32.74,33.27,22609,18.0351798730296,18.0351798730296,17.6787960791314,17.9649830651406,41870.4224363885,0.0,1.0
2016-06-20,33.3077,33.3077,32.9112,33.22,30255,17.9853401394284,17.9853401394284,17.7712398753668,17.9379842928756,56030.3255700354,0.0,1.0
2016-06-21,33.13,33.25,32.5569,33.25,7073,17.8893865027985,17.9541835562346,17.5799265750969,17.9541835562346,13098.7437698516,0.0,1.0
2016-06-22,33.0,33.15,32.8203,33.15,6094,17.8191896949095,17.9001860117045,17.722156107389,17.9001860117045,11285.6983646933,0.0,1.0
2016-06-23,33.1,33.1,32.88,32.88,6806,17.8731872394395,17.8731872394395,17.7543926414735,17.7543926414735,12604.2768411721,0.0,1.0
2016-06-24,33.14,33.15,32.56,32.56,13052,17.8947862572515,17.9001860117045,17.5816004989774,17.5816004989774,24171.4694873609,0.0,1.0
2016-06-27,32.77,33.15,32.57,33.15,24777,17.6949953424904,17.9001860117045,17.5870002534304,17.9001860117045,45885.4198198239,0.0,1.0
2016-06-28,33.09,33.1,32.736,32.82,14168,17.8677874849865,17.8731872394395,17.6766361773502,17.7219941147554,26238.2301330776,0.0,1.0
2016-06-29,33.04,33.2,32.95,32.99,14401,17.8407887127215,17.9271847839696,17.7921909226445,17.8137899404565,26669.7312356331,0.0,1.0
2016-06-30,33.52,33.62,32.89,33.32,20512,18.0999769264656,18.1539744709957,17.7597923959265,17.9919818374056,37986.9125133885,0.0,1.0
2016-07-01,33.29,33.5,32.89,33.5,18539,17.9757825740466,18.0891774175596,17.7597923959265,18.0891774175596,34333.0426621347,0.0,1.0
2016-07-05,32.99,33.2081,32.91,33.19,5911,17.8137899404565,17.9315585850765,17.7705919048325,17.9217850295165,10946.7940652613,0.0,1.0
2016-07-06,32.82,32.9893,32.79,32.9,13227,17.7219941147554,17.8134119576448,17.7057948513964,17.7651921503795,24495.5582982932,0.0,1.0
2016-07-07,32.72,32.8,32.1,32.8,11983,17.6679965702254,17.7111946058494,17.3332117941392,17.7111946058494,22191.7498365803,0.0,1.0
2016-07-08,32.85,32.99,32.2,32.2,21780,17.7381933781145,17.8137899404565,17.3872093386693,17.3872093386693,40335.1674406005,0.0,1.0
2016-07-11,33.07,33.25,32.766,33.0,12589,17.8569879760805,17.9541835562346,17.6928354407092,17.8191896949095,23314.0230904372,0.0,1.0
2016-07-12,32.71,33.05,32.6929,33.05,19041,17.6625968157724,17.8461884671745,17.6533632356578,17.8461884671745,35262.7145654948,0.0,1.0
2016-07-13,32.65,32.925,32.61,32.7,16624,17.6301982890544,17.778691536512,17.6085992712424,17.6571970613194,30786.5851025044,0.0,1.0
2016-07-14,32.68,32.736,32.5,32.57,21172,17.6463975524134,17.6766361773502,17.5492019722594,17.5870002534304,39209.1903146188,0.0,1.0
2016-07-15,32.83,33.0,32.54,32.81,37760,17.7273938692084,17.8191896949095,17.5708009900714,17.7165943603024,69929.1057188744,0.0,1.0
2016-07-18,32.8981,32.8994,32.5,32.5,9946,17.7641661970334,17.7648681651123,17.5492019722594,17.5492019722594,18419.3560773285,0.0,1.0
2016-07-19,32.9816,33.0,32.88,32.88,5274,17.809254146716,17.8191896949095,17.7543926414735,17.7543926414735,9767.11079346774,0.0,1.0
2016-07-20,32.99,33.0,32.57,32.9001,19106,17.8137899404565,17.8191896949095,17.5870002534304,17.765246147924,35383.0904095554,0.0,1.0
2016-07-21,33.19,33.19,32.82,33.0,25922,17.9217850295165,17.9217850295165,17.7219941147554,17.8191896949095,48005.8866113523,0.0,1.0
2016-07-22,33.0425,33.42,32.794,33.08,22506,17.8421386513348,18.0459793819356,17.7079547531776,17.8623877305335,41679.6730219539,0.0,1.0
2016-07-25,33.27,33.27,32.93,32.93,18175,17.9649830651406,17.9649830651406,17.7813914137385,17.7813914137385,33658.9379353956,0.0,1.0
2016-07-26,32.99,33.284,32.99,33.15,17604,17.8137899404565,17.9725427213748,17.8137899404565,17.9001860117045,32601.4824437251,0.0,1.0
2016-07-27,33.2,33.3,32.95,32.95,10933,17.9271847839696,17.9811823284996,17.7921909226445,17.7921909226445,20247.2169709865,0.0,1.0
2016-07-28,33.0,33.2,32.99,33.2,19109,17.8191896949095,17.9271847839696,17.8137899404565,17.9271847839696,35388.6462177428,0.0,1.0
2016-07-29,33.05,33.62,32.96,33.49,28838,17.8461884671745,18.1539744709957,17.7975906770975,18.0837776631066,53406.1321695152,0.0,1.0
2016-08-01,33.8,34.005,33.15,33.15,44872,18.2511700511497,18.3618650174363,17.9001860117045,17.9001860117045,83100.0749951623,0.0,1.0
2016-08-02,33.6,33.9,33.26,33.77,12295,18.1431749620897,18.3051675956798,17.9595833106876,18.2349707877907,22769.5538880709,0.0,1.0
2016-08-03,33.521,33.9221,33.02,33.23,24475,18.1005169019109,18.3171010530209,17.8299892038155,17.9433840473286,45326.1351289579,0.0,1.0
2016-08-04,33.9433,33.9433,33.44,33.44,7672,18.3285485324613,18.3285485324613,18.0567788908416,18.0567788908416,14208.0534712712,0.0,1.0
2016-08-05,33.9,33.9,33.391,33.7,17290,18.3051675956798,18.3051675956798,18.0303200940219,18.1971725066197,32019.9745201094,0.0,1.0
2016-08-08,33.8999,33.9,33.3555,33.3555,16834,18.3051135981352,18.3051675956798,18.0111509657137,18.0111509657137,31175.4916756231,0.0,1.0
2016-08-09,33.9,33.9,33.85,33.85,12678,18.3051675956798,18.3051675956798,18.2781688234147,18.2781688234147,23478.845399997,0.0,1.0
2016-08-10,34.09,34.85,33.85,33.86,24822,18.4077629302868,18.818144268715,18.2781688234147,18.2835685778677,45968.756942635,0.0,1.0
2016-08-11,34.26,34.41,33.98,33.99,13880,18.4995587559879,18.5805550727829,18.3483656313038,18.3537653857568,25704.8725470861,0.0,1.0
2016-08-12,34.28,34.37,33.8245,34.21,10131,18.5103582648939,18.5589560549709,18.2643994495596,18.4725599837228,18761.9642488854,0.0,1.0
2016-08-15,33.92,34.25,33.899,34.25,9654,18.3159671045858,18.4941590015349,18.3046276202345,18.4941590015349,17878.5907470871,0.0,1.0
2016-08-16,33.64,34.089,33.27,33.9,17608,18.1647739799017,18.4072229548415,17.9649830651406,18.3051675956798,32608.890187975,0.0,1.0
2016-08-17,33.76,33.82,33.5101,33.5971,9389,18.2295710333377,18.2619695600557,18.0946311695572,18.1416090332983,17387.8276905326,0.0,1.0
2016-08-18,33.58,33.705,33.327,33.69,23180,18.1323754531837,18.1998723838462,17.9957616655227,18.1917727521667,42927.8779280588,0.0,1.0
2016-08-19,33.7,33.8999,33.52,33.52,5327,18.1971725066197,18.3051135981352,18.0999769264656,18.0999769264656,9865.26340477868,0.0,1.0
2016-08-22,34.0,34.0299,33.65,33.65,9487,18.3591651402098,18.3753104060243,18.1701737343547,18.1701737343547,17569.3174246546,0.0,1.0
2016-08-23,34.04,34.25,33.9683,34.0,11709,18.3807641580218,18.4941590015349,18.3420479185938,18.3591651402098,21684.3193554634,0.0,1.0
2016-08-24,33.87,34.04,33.6234,33.9,13582,18.2889683323207,18.3807641580218,18.1558103875097,18.3051675956798,25152.9956004701,0.0,1.0
2016-08-25,33.9907,34.03,33.83,33.83,7717,18.3541433685685,18.3753644035688,18.2673693145087,18.2673693145087,14291.3905940824,0.0,1.0
2016-08-26,34.04,34.04,33.9901,34.0299,4406,18.3807641580218,18.3807641580218,18.3538193833013,18.3753104060243,8159.63029124363,0.0,1.0
2016-08-29,34.04,34.04,33.5501,34.04,3514,18.3807641580218,18.3807641580218,18.1162301873692,18.3807641580218,6507.70332352023,0.0,1.0
2016-08-30,34.0455,34.77,33.86,33.86,23080,18.3837340229709,18.774946233091,18.2835685778677,18.2835685778677,42742.684321812,0.0,1.0
2016-08-31,34.24,34.5,34.055,34.13,30724,18.4887592470819,18.6291528628599,18.3888637897013,18.4293619480988,56898.8835833338,0.0,1.0
2016-09-01,34.4399,34.66,34.0461,34.32,5692,18.5967003385974,18.715548934108,18.3840580082381,18.5319572827059,10541.2200675803,0.0,1.0
2016-09-02,34.33,34.55,34.27,34.27,8168,18.5373570371589,18.6561516351249,18.5049585104409,18.5049585104409,15126.6137582565,0.0,1.0
2016-09-06,34.09,34.48,34.0001,34.42,14286,18.4077629302868,18.6183533539539,18.3592191377543,18.5859548272359,26456.7585884491,0.0,1.0
2016-09-07,34.0201,34.4964,34.0101,34.08,12330,18.3700186466603,18.6272089512568,18.3646188922073,18.4023631758338,22834.3716502574,0.0,1.0
2016-09-08,34.29,34.5,34.2205,34.3319,4798,18.5157580193469,18.6291528628599,18.4782297258985,18.5383829905049,8885.58922773193,0.0,1.0
2016-09-09,33.8701,34.15,33.77,34.09,16957,18.2890223298653,18.4401614570048,18.2349707877907,18.4077629302868,31403.2798113069,0.0,1.0
2016-09-12,34.462,34.48,33.4,34.27,39753,18.6086337959385,18.6183533539539,18.0351798730296,18.5049585104409,73620.0142913774,0.0,1.0
2016-09-13,34.4275,34.48,33.97,33.97,8112,18.5900046430757,18.6183533539539,18.3429658768508,18.3429658768508,15022.9053387581,0.0,1.0
2016-09-14,33.75,34.3699,33.36,34.1,12958,18.4941590015349,18.8338487545734,18.2804487197393,18.6859502800693,23647.0606727078,0.5,1.0
2016-09-15,33.87,33.9324,33.4177,33.7,20092,18.5599160113181,18.5941096564054,18.3120668819435,18.4667602474585,36665.9008362436,0.0,1.0
2016-09-16,33.6615,34.38,33.4001,33.75,48982,18.4456632068197,18.8393833028968,18.3024225205086,18.4941590015349,89387.2762672152,0.0,1.0
2016-09-19,34.1,34.15,33.7101,33.94,16675,18.6859502800693,18.7133490341456,18.4722947957819,18.598274267025,30430.2158294029,0.0,1.0
2016-09-20,33.91,34.2281,33.78,33.94,6929,18.5818350145792,18.7561458880129,18.5105982539807,18.598274267025,12644.7355611354,0.0,1.0
2016-09-21,34.15,34.47,33.79,34.01,44395,18.7133490341456,18.8887010602343,18.5160780047959,18.6366325227319,81016.4576759427,0.0,1.0
2016-09-22,33.98,34.25,33.81,34.25,17751,18.6201932702861,18.7681465422983,18.5270375064265,18.7681465422983,32393.8087668803,0.0,1.0
2016-09-23,33.55,34.092,33.42,33.72,21047,18.3845639852295,18.6815664794171,18.313327224631,18.477719749089,38408.6808132798,0.0,1.0
2016-09-26,33.41,33.7984,33.2,33.56,23750,18.3078474738157,18.5206809954808,18.192772706695,18.3900437360447,43341.3868634674,0.0,1.0
2016-09-27,33.47,33.5846,33.4,33.46,12740,18.3407259787073,18.4035239230503,18.3023677230004,18.335246227892,23249.2323638137,0.0,1.0
2016-09-28,33.37,33.48,33.1675,33.48,10826,18.2859284705546,18.3462057295226,18.1749635165454,18.3462057295226,19756.3728077431,0.0,1.0
2016-09-29,33.41,33.564,33.33,33.42,9077,18.3078474738157,18.3922356363708,18.2640094672935,18.313327224631,16564.6218340923,0.0,1.0
2016-09-30,33.23,33.8,33.23,33.68,18977,18.2092119591408,18.5215577556112,18.2092119591408,18.455800745828,34631.1367792852,0.0,1.0
2016-10-03,33.48,33.57,33.23,33.27,20886,18.3462057295226,18.39552348686,18.2092119591408,18.2311309624019,38114.871832858,0.0,1.0
2016-10-04,33.23,33.58,33.23,33.58,12245,18.2092119591408,18.4010032376753,18.2092119591408,18.4010032376753,22345.9066165541,0.0,1.0
2016-10-05,33.268,33.43,33.0001,33.23,9419,18.2300350122389,18.3188069754462,18.0832324878978,18.2092119591408,17188.7378049263,0.0,1.0
2016-10-06,33.1528,33.264,31.91,33.13,11924,18.166908282847,18.2278431119128,17.4858848515253,18.1544144509881,21760.1135562098,0.0,1.0
2016-10-07,32.99,33.0223,32.411,32.95,5341,18.0776979395744,18.0953975347077,17.7604203673703,18.0557789363133,9746.79356790648,0.0,1.0
2016-10-10,32.451,33.0,32.41,32.5551,21726,17.7823393706313,18.0831776903896,17.7598723922887,17.8393835766183,39647.7882524503,0.0,1.0
2016-10-11,32.16,32.97,31.955,32.7,11051,17.622878621907,18.0667384379438,17.510543730194,17.9187851659316,20166.9754201338,0.0,1.0
2016-10-12,32.344,32.55,31.9767,32.16,7777,17.723706036908,17.8365889037025,17.5224347894631,17.622878621907,14192.2511847236,0.0,1.0
2016-10-13,32.17,32.302,31.98,32.1,7238,17.6283583727223,17.7006910834838,17.5242431072321,17.5900001170154,13208.6298154853,0.0,1.0
2016-10-14,32.11,32.575,31.98,32.07,10239,17.5954798678306,17.8502882807407,17.5242431072321,17.5735608645696,18685.1562145282,0.0,1.0
2016-10-17,32.0,32.2,32.0,32.14,5779,17.5352026088627,17.6447976251681,17.5352026088627,17.6119191202765,10546.0999866938,0.0,1.0
2016-10-18,32.7085,32.71,32.0,32.15,12397,17.9234429541245,17.9242649167468,17.5352026088627,17.6173988710917,22623.2914924803,0.0,1.0
2016-10-19,32.19,32.71,32.12,32.47,16775,17.6393178743528,17.9242649167468,17.6009596186459,17.7927508971804,30612.7058793543,0.0,1.0
2016-10-20,32.11,32.4,32.0,32.39,9119,17.5954798678306,17.7543926414735,17.5352026088627,17.7489128906582,16641.267655072,0.0,1.0
2016-10-21,33.04,33.04,32.11,32.11,25465,18.1050966936507,18.1050966936507,17.5954798678306,17.5954798678306,46471.0912201347,0.0,1.0
2016-10-24,32.95,33.45,32.95,33.18,8483,18.0557789363133,18.3297664770768,18.0557789363133,18.1818132050645,15480.6309373808,0.0,1.0
2016-10-25,32.56,33.28,32.52,32.856,16464,17.8420686545178,18.2366107132172,17.8201496512567,18.0042692786498,30045.1618240053,0.0,1.0
2016-10-26,32.4,33.1288,32.06,32.06,6101,17.7543926414735,18.1537568808903,17.5680811137543,17.5680811137543,11133.7179475374,0.0,1.0
2016-10-27,32.27,32.5148,32.1842,32.217,8975,17.683155880875,17.8173001808328,17.6361396188799,17.654113201554,16378.4819831418,0.0,1.0
2016-10-28,32.15,32.3,32.1,32.206,9721,17.6173988710917,17.6995951333208,17.5900001170154,17.6480854756572,17739.8577557797,0.0,1.0
2016-10-31,32.0,32.2081,32.0,32.12,14209,17.5352026088627,17.6492362233284,17.5352026088627,17.6009596186459,25930.0111976003,0.0,1.0
2016-11-01,31.93,32.1,31.9,32.1,7439,17.4968443531558,17.5900001170154,17.48040510071,17.5900001170154,13575.4348158877,0.0,1.0
2016-11-02,32.2,32.2347,31.7072,31.925,4172,17.6447976251681,17.6638123604971,17.3747555049916,17.4941044777482,7613.48488397413,0.0,1.0
2016-11-03,31.75,32.1905,31.75,31.92,12523,17.3982088384809,17.6395918618936,17.3982088384809,17.4913646023405,22853.2289554191,0.0,1.0
2016-11-04,31.9336,32.1646,31.8304,31.94,5560,17.4988170634493,17.625399307282,17.4422660350357,17.5023241039711,10146.4467773001,0.0,1.0
2016-11-07,32.05,32.812,32.0046,32.07,15922,17.562601362939,17.9801583750626,17.5377232942377,17.5735608645696,29056.0657532686,0.0,1.0
2016-11-08,32.11,32.2,32.11,32.2,2875,17.5954798678306,17.6447976251681,17.5954798678306,17.6447976251681,5246.58893610396,0.0,1.0
2016-11-09,31.39,32.34,31.16,32.0,20560,17.2009378091312,17.7215141365818,17.07490354038,17.5352026088627,37519.9542700165,0.0,1.0
2016-11-10,30.64,31.5,30.1748,31.5,38535,16.789956497986,17.2612150680992,16.5350384900597,17.2612150680992,70322.5407487881,0.0,1.0
2016-11-11,30.01,30.64,30.0,30.64,23490,16.444732196624,16.789956497986,16.4392524458088,16.789956497986,42866.9127335937,0.0,1.0
2016-11-14,30.18,30.49,29.5,30.49,35487,16.5378879604836,16.707760235757,16.1652649050453,16.707760235757,64760.2440262681,0.0,1.0
2016-11-15,31.25,31.3828,30.35,30.35,8902,17.1242212977175,17.1969923885442,16.6310437243432,16.6310437243432,16245.2642466773,0.0,1.0
2016-11-16,31.87,31.9477,31.4,31.4,12967,17.4639658482642,17.5065435120988,17.2064175599465,17.2064175599465,23663.4847772034,0.0,1.0
2016-11-17,31.68,31.95,31.5349,31.93,8987,17.3598505827741,17.5078038547863,17.2803393984445,17.4968443531558,16400.380789136,0.0,1.0
2016-11-18,30.93,31.6509,30.62,31.6316,13600,16.9488692716288,17.3439045079016,16.7789969963555,17.3333285888281,24818.6467933961,0.0,1.0
2016-11-21,31.31,31.5404,31.1959,31.5404,6335,17.1570998026091,17.2833532613929,17.0945758458069,17.2833532613929,11560.7446644238,0.0,1.0
2016-11-22,31.24,31.4962,30.75,31.42,6898,17.1187415469022,17.2591327627894,16.850233756954,17.217377061577,12588.1636456504,0.0,1.0
2016-11-23,30.86,31.16,30.81,30.85,11426,16.9105110159219,17.07490354038,16.8831122618456,16.9050312651067,20851.3131074518,0.0,1.0
2016-11-25,30.86,30.86,30.86,30.86,800,16.9105110159219,16.9105110159219,16.9105110159219,16.9105110159219,1459.92039961154,0.0,1.0
2016-11-28,31.06,31.441,31.0,31.29,7641,17.0201060322273,17.2288845382891,16.9872275273357,17.1461403009785,13944.0647167897,0.0,1.0
2016-11-29,31.3333,31.4478,31.0,31.0,5800,17.1698676220087,17.2326107688435,16.9872275273357,16.9872275273357,10584.4228971836,0.0,1.0
2016-11-30,31.13,31.49,31.1,31.11,8804,17.0584642879342,17.2557353172839,17.0420250354884,17.0475047863037,16066.4239977249,0.0,1.0
2016-12-01,31.17,31.45,30.84,31.12,7594,17.0803832911953,17.2338163140229,16.8995515142914,17.052984537119,13858.2943933125,0.0,1.0
2016-12-02,31.41,31.469,31.04,31.3025,9228,17.2118973107618,17.2442278405719,17.0091465305968,17.1529899894976,16840.181809519,0.0,1.0
2016-12-05,31.07,31.39,31.0401,31.39,11032,17.0255857830426,17.2009378091312,17.009201328105,17.2009378091312,20132.302310643,0.0,1.0
2016-12-06,31.1,31.19,30.9,30.9,5473,17.0420250354884,17.0913427928258,16.932430019183,16.932430019183,9987.68043384241,0.0,1.0
2016-12-07,31.1,31.2322,31.08,31.1497,10684,17.0420250354884,17.1144673412663,17.0310655338579,17.0692593970403,19497.236936812,0.0,1.0
2016-12-08,31.3556,31.4,31.01,31.01,4729,17.1820874663267,17.2064175599465,16.992707278151,16.992707278151,8629.95446220368,0.0,1.0
2016-12-09,30.9958,31.3955,30.901,31.23,14913,16.9849260319933,17.2039516720796,16.9329779942646,17.1132617960869,27214.7411492585,0.0,1.0
2016-12-12,30.93,31.4371,30.86,31.29,11955,16.9488692716288,17.2267474354712,16.9105110159219,17.1461403009785,21816.6854716949,0.0,1.0
2016-12-13,30.75,30.977,30.75,30.93,5757,17.1242212977175,17.2506342484356,17.1242212977175,17.2244606418992,10337.8569408932,0.5,1.0
2016-12-14,30.39,30.7654,30.3532,30.52,12834,16.9237426093539,17.1327973304975,16.9032492323212,16.996137691263,23046.0406425958,0.0,1.0
2016-12-15,30.53,30.53,30.25,30.52,12415,17.0017065437175,17.0017065437175,16.8457786749903,16.996137691263,22293.641466248,0.0,1.0
2016-12-16,30.3239,30.53,30.06,30.53,14199,16.8869324946294,17.0017065437175,16.739970478354,17.0017065437175,25497.1739975235,0.0,1.0
2016-12-19,30.31,30.5,30.1356,30.402,10894,16.8791917897176,16.9849999863539,16.7820710029104,16.9304252322994,19562.3785850427,0.0,1.0
2016-12-20,30.25,30.2942,30.051,30.26,9555,16.8457786749903,16.8703930028394,16.734958511145,16.8513475274449,17157.9334844945,0.0,1.0
2016-12-21,30.1951,30.26,30.09,30.09,30396,16.8152056750149,16.8513475274449,16.7566770357177,16.7566770357177,54582.1607739084,0.0,1.0
2016-12-22,30.11,30.278,30.05,30.21,15324,16.7678147406268,16.8613714618631,16.7344016258995,16.8235032651722,27517.3388504859,0.0,1.0
2016-12-23,30.185,30.22,30.08,30.19,3937,16.8095811340358,16.8290721176267,16.7511081832631,16.8123655602631,7069.67913432286,0.0,1.0
2016-12-27,29.72,30.035,29.6,30.0,25544,16.5506294948996,16.7260483472177,16.4838032654451,16.7065573636268,45869.4142258427,0.0,1.0
2016-12-28,29.63,29.75,29.6,29.7,21846,16.5005098228087,16.5673360522632,16.4838032654451,16.5394917899905,39228.9078913937,0.0,1.0
2016-12-29,29.35,29.85,29.339,29.63,19529,16.3445819540815,16.6230245768087,16.3384562163815,16.5005098228087,35068.2661453369,0.0,1.0
2016-12-30,29.27,29.55,29.2,29.51,35448,16.3000311344452,16.4559590031724,16.2610491672634,16.4336835933542,63654.0477402785,0.0,1.0
2017-01-03,29.99,30.08,29.39,29.39,20012,16.7009885111722,16.7511081832631,16.3668573638997,16.3668573638997,35935.5902555421,0.0,1.0
2017-01-04,30.28,30.3,30.03,30.15,18580,16.862485232354,16.8736229372631,16.7232639209904,16.7900901504449,33364.1448604822,0.0,1.0
2017-01-05,30.35,30.4405,30.1999,30.3,2352,16.9014671995358,16.9518653142494,16.8178787241931,16.8736229372631,4223.49131926017,0.0,1.0
2017-01-06,30.13,30.5,30.12,30.24,10009,16.7789524455358,16.9849999863539,16.7733835930813,16.8402098225358,17973.1822340456,0.0,1.0
2017-01-09,30.07,30.3679,29.951,30.17,11488,16.7455393308086,16.9114354454294,16.6792699865995,16.801227855354,20629.0256274069,0.0,1.0
2017-01-10,30.13,30.447,30.06,30.13,7312,16.7789524455358,16.9554850683448,16.739970478354,16.7789524455358,13130.1736932103,0.0,1.0
2017-01-11,30.6,30.6,30.08,30.09,7363,17.0406885108993,17.0406885108993,16.7511081832631,16.7566770357177,13221.7544998779,0.0,1.0
2017-01-12,30.43,30.6,30.03,30.03,5057,16.9460180191721,17.0406885108993,16.7232639209904,16.7232639209904,9080.8654768277,0.0,1.0
2017-01-13,30.03,30.55,30.03,30.39,5576,16.7232639209904,17.0128442486266,16.7232639209904,16.9237426093539,10012.8348623277,0.0,1.0
2017-01-17,30.0489,30.47,30.01,30.25,18893,16.7337890521295,16.9682934289903,16.7121262160813,16.8457786749903,33926.1996151287,0.0,1.0
2017-01-18,30.2891,30.2891,29.96,30.05,6574,16.8675528880876,16.8675528880876,16.6842819538086,16.7344016258995,11804.9455496669,0.0,1.0
2017-01-19,29.75,30.2595,29.5,30.05,36214,16.5673360522632,16.8510690848222,16.4281147408997,16.7344016258995,65029.5555423846,0.0,1.0
2017-01-20,29.06,30.0,28.86,30.0,93909,16.1830852328998,16.7065573636268,16.071708183809,16.7065573636268,168632.587712757,0.0,1.0
2017-01-23,29.73,29.73,29.25,29.33,16843,16.5561983473542,16.5561983473542,16.2888934295361,16.3334442491725,30245.0103275081,0.0,1.0
2017-01-24,29.73,29.79,29.4968,29.65,13140,16.5561983473542,16.5896114620814,16.4263327081142,16.5116475277178,23595.5254826014,0.0,1.0
2017-01-25,29.65,29.8971,29.55,29.7612,17035,16.5116475277178,16.6492538718696,16.4559590031724,16.5735731670123,30589.7851290805,0.0,1.0
2017-01-26,29.62,29.685,29.43,29.67,15485,16.4949409703542,16.5311385113087,16.3891327737179,16.5227852326269,27806.446887221,0.0,1.0
2017-01-27,29.49,29.61,29.42,29.56,18186,16.4225458884451,16.4893721178996,16.3835639212633,16.4615278556269,32656.6382364225,0.0,1.0
2017-01-30,29.32,29.6,29.3,29.36,16822,16.3278753967179,16.4838032654451,16.3167376918088,16.3501508065361,30207.3005835862,0.0,1.0
2017-01-31,29.33,29.51,29.01,29.3,22562,16.3334442491725,16.4336835933542,16.1552409706271,16.3167376918088,40514.6305889234,0.0,1.0
2017-02-01,29.33,29.5106,29.18,29.29,12278,16.3334442491725,16.4340177245015,16.2499114623543,16.3111688393543,22047.6302797093,0.0,1.0
2017-02-02,29.42,29.5028,29.25,29.46,10729,16.3835639212633,16.429674019587,16.2888934295361,16.4058393310815,19266.0877399416,0.0,1.0
2017-02-03,29.5,29.6375,29.42,29.42,9887,16.4281147408997,16.5046864621496,16.3835639212633,16.3835639212633,17754.1065788798,0.0,1.0
2017-02-06,29.57,29.6682,29.41,29.41,18667,16.4670967080815,16.5217828391851,16.3779950688088,16.3779950688088,33520.3709424446,0.0,1.0
2017-02-07,29.58,29.6986,29.55,29.55,8627,16.472665560536,16.5387121506469,16.4559590031724,16.4559590031724,15491.5219435619,0.0,1.0
2017-02-08,29.94,29.99,29.58,29.58,21153,16.6731442488995,16.7009885111722,16.472665560536,16.472665560536,37984.4863419689,0.0,1.0
2017-02-09,30.02,30.1547,29.74,29.74,15272,16.7176950685359,16.7927075110986,16.5617671998087,16.5617671998087,27423.9623417268,0.0,1.0
2017-02-10,30.1255,30.19,29.94,29.94,3671,16.7764464619313,16.8123655602631,16.6731442488995,16.6731442488995,6592.02237797794,0.0,1.0
2017-02-13,30.16,30.3,30.0395,30.17,11692,16.7956590028995,16.8736229372631,16.7285543308222,16.801227855354,20995.3488540774,0.0,1.0
2017-02-14,30.08,30.282,30.0,30.06,13568,16.7511081832631,16.8635990028449,16.7065573636268,16.739970478354,24364.0859777731,0.0,1.0
2017-02-15,30.205,30.34,29.9,30.0,21096,16.8207188389449,16.8958983470812,16.6508688390814,16.7065573636268,37882.131322752,0.0,1.0
2017-02-16,30.238,30.3047,30.02,30.02,4702,16.8390960520449,16.8762402979167,16.7176950685359,16.7176950685359,8443.39123433731,0.0,1.0
2017-02-17,30.2549,30.3224,30.1899,30.19,7693,16.8485074126931,16.8860971667612,16.8123098717385,16.8123655602631,13814.3361900802,0.0,1.0
2017-02-21,30.32,30.35,30.11,30.25,13296,16.8847606421721,16.9014671995358,16.7678147406268,16.8457786749903,23875.655008879,0.0,1.0
2017-02-22,30.5,30.56,30.26,30.56,13278,16.9849999863539,17.0184131010812,16.8513475274449,17.0184131010812,23843.3323712316,0.0,1.0
2017-02-23,30.6,30.6,30.4414,30.5,5428,17.0406885108993,17.0406885108993,16.9523665109703,16.9849999863539,9747.07095278244,0.0,1.0
2017-02-24,30.94,31.09,30.6,30.6,9859,17.2300294943538,17.3135622811719,17.0406885108993,17.0406885108993,17703.8269203172,0.0,1.0
2017-02-27,30.95,31.1,30.79,31.1,5761,17.2355983468083,17.3191311336264,17.1464967075356,17.3191311336264,10345.0397492593,0.0,1.0
2017-02-28,31.3,31.3,30.71,30.95,9312,17.4305081827173,17.4305081827173,17.1019458878993,17.2355983468083,16721.5778762546,0.0,1.0
2017-03-01,30.96,31.3,30.63,31.3,13576,17.2411671992629,17.4305081827173,17.057395068263,17.4305081827173,24378.4515945051,0.0,1.0
2017-03-02,31.08,31.2699,30.8,30.8,8205,17.3079934287174,17.4137459368291,17.1520655599902,17.1520655599902,14733.7356609395,0.0,1.0
2017-03-03,31.01,31.3,30.92,30.92,13141,17.2690114615356,17.4305081827173,17.2188917894447,17.2188917894447,23597.321184693,0.0,1.0
2017-03-06,30.93,31.0786,30.89,30.89,5089,17.2244606418992,17.3072137893737,17.2021852320811,17.2021852320811,9138.32794375641,0.0,1.0
2017-03-07,31.25,31.38,30.97,31.0,17524,17.4026639204446,17.4750590023536,17.2467360517174,17.263442609081,31467.8834518347,0.0,1.0
2017-03-08,30.81,31.2407,30.5785,31.2,11063,17.1576344124447,17.3974848876619,17.0287154781221,17.3748196581719,19865.85223851,0.0,1.0
2017-03-09,30.511,30.77,30.51,30.76,14081,16.9911257240539,17.1353590026265,16.9905688388084,17.129790150172,25285.2811507239,0.0,1.0
2017-03-10,30.82,30.9841,30.54,30.54,6265,17.1632032648993,17.2545881336783,17.0072753961721,17.0072753961721,11250.0736033865,0.0,1.0
2017-03-13,31.02,31.279,30.9,30.9,7405,17.2745803139901,17.4188135925627,17.2077540845356,17.2077540845356,13297.1739877218,0.0,1.0
2017-03-14,31.282,31.378,30.9,31.13,10083,17.4204842482991,17.4739452318627,17.2077540845356,17.3358376909901,18106.0641888182,0.0,1.0
2017-03-15,31.35,31.35,30.9038,31.08,8871,17.7367950677171,17.7367950677171,17.4843498377581,17.5840379810095,15679.5998904099,0.5,1.0
2017-03-16,31.365,31.399,31.1232,31.25,7712,17.7452815725342,17.7645176501196,17.6084791148827,17.6802183689365,13631.0533598062,0.0,1.0
2017-03-17,31.94,31.94,31.4,31.4,19343,18.0705975905226,18.0705975905226,17.7650834171074,17.7650834171074,34188.98666218,0.0,1.0
2017-03-20,31.25,31.9906,31.0676,31.69,20669,17.6802183689365,18.0992254001056,17.5770224703607,17.9291558435711,36532.7077144496,0.0,1.0
2017-03-21,30.8447,31.585,30.8447,31.42,11279,17.4509130087788,17.8697503098515,17.4509130087788,17.7763987568635,19935.7690411377,0.0,1.0
2017-03-22,30.71,31.4,30.71,31.0,12963,17.3747041955213,17.7650834171074,17.3747041955213,17.538776621985,22912.259427278,0.0,1.0
2017-03-23,30.75,31.42,30.74,31.42,9423,17.3973348750335,17.7763987568635,17.3916772051555,17.7763987568635,16655.2665728027,0.0,1.0
2017-03-24,30.55,31.0661,30.485,30.79,21496,17.2841814774723,17.576173819879,17.247406623265,17.4199655545458,37994.440225933,0.0,1.0
2017-03-27,30.29,30.82,30.29,30.4,8273,17.1370820606428,17.43693856418,17.1370820606428,17.1993164293014,14622.627651151,0.0,1.0
2017-03-28,30.12,30.4859,30.12,30.36,8553,17.0409016727158,17.247915813554,17.0409016727158,17.1766857497892,15117.5310407706,0.0,1.0
2017-03-29,30.16,30.42,30.1085,30.22,9364,17.063532352228,17.2106317690576,17.034395352356,17.0974783714964,16550.9833585614,0.0,1.0
2017-03-30,29.92,30.26,29.92,30.17,21038,16.9277482751546,17.1201090510086,16.9277482751546,17.0691900221061,37184.9196814838,0.0,1.0
2017-03-31,30.28,30.34,29.88,30.11,36507,17.1314243907647,17.1653704100331,16.9051175956423,17.0352440028377,64526.5644458567,0.0,1.0
2017-04-03,30.7,30.897,30.28,30.35,18222,17.3690465256432,17.480502622241,17.1314243907647,17.1710280799111,32207.6055915962,0.0,1.0
2017-04-04,30.36,30.7386,30.18,30.69,11651,17.1766857497892,17.3908851313725,17.0748476919841,17.3633888557652,20593.2835444894,0.0,1.0
2017-04-05,30.23,30.46,30.2101,30.37,5637,17.1031360413744,17.2332624485698,17.0918772783171,17.1823434196673,9963.46574030445,0.0,1.0
2017-04-06,30.2912,30.4331,30.1297,30.38,3006,17.1377609810282,17.2180433165978,17.0463896124975,17.1880010895453,5313.1413899867,0.0,1.0
2017-04-07,30.21,30.4871,30.16,30.3449,8081,17.0918207016183,17.2485947339393,17.063532352228,17.1681426682733,14283.2653268405,0.0,1.0
2017-04-10,30.2,30.5,30.13,30.13,14524,17.0861630317402,17.255893128082,17.0465593425938,17.0465593425938,25671.3458244069,0.0,1.0
2017-04-11,30.1707,30.4699,30.11,30.39,14686,17.0695860589975,17.2388635417491,17.0352440028377,17.1936587594234,25957.6827855439,0.0,1.0
2017-04-12,30.12,30.4,30.11,30.11,6573,17.0409016727158,17.1993164293014,17.0352440028377,17.0352440028377,11617.8570713182,0.0,1.0
2017-04-13,30.16,30.4137,30.13,30.13,13306,17.063532352228,17.2070674370344,17.0465593425938,17.0465593425938,23518.516079562,0.0,1.0
2017-04-17,30.62,30.62,30.1525,30.29,14475,17.3237851666188,17.3237851666188,17.0592890998195,17.1370820606428,25584.7377312234,0.0,1.0
2017-04-18,30.35,30.62,30.2001,30.62,9851,17.1710280799111,17.3237851666188,17.086219608439,17.3237851666188,17411.7617540783,0.0,1.0
2017-04-19,30.28,30.4,30.265,30.27,7679,17.1314243907647,17.1993164293014,17.1229378859476,17.1257667208867,13572.7254603154,0.0,1.0
2017-04-20,30.3893,30.4,30.25,30.3,7068,17.1932627225319,17.1993164293014,17.1144513811305,17.1427397305208,12492.7755636813,0.0,1.0
2017-04-21,30.45,30.5875,30.25,30.4712,17393,17.2276047786917,17.3053977395151,17.1144513811305,17.2395990388332,30742.3380559012,0.0,1.0
2017-04-24,30.36,30.6934,30.334,30.37,6116,17.1766857497892,17.3653124635237,17.1619758081062,17.1823434196673,10810.104038975,0.0,1.0
2017-04-25,30.54,30.75,30.26,30.35,12768,17.2785238075943,17.3973348750335,17.1201090510086,17.1710280799111,22567.5945666501,0.0,1.0
2017-04-26,30.37,30.6023,30.33,30.6023,4783,17.1823434196673,17.3137710909346,17.159712740155,17.3137710909346,8454.01040196487,0.0,1.0
2017-04-27,30.4,30.65,30.3372,30.4946,7174,17.1993164293014,17.3407581762529,17.1637862624672,17.2528379863479,12680.1318468945,0.0,1.0
2017-04-28,30.3316,30.5979,30.31,30.47,14919,17.1606179673355,17.3112817161882,17.1483974003989,17.2389201184479,26369.5131061916,0.0,1.0
2017-05-01,30.31,30.51,30.25,30.33,6677,17.1483974003989,17.2615507979601,17.1144513811305,17.159712740155,11801.6783303198,0.0,1.0
2017-05-02,30.52,30.6366,30.33,30.33,7887,17.2672084678382,17.3331768986163,17.159712740155,17.159712740155,13940.3679783184,0.0,1.0
2017-05-03,30.69,30.69,30.4971,30.5788,17602,17.3633888557652,17.3633888557652,17.2542524038174,17.3004755667212,31111.74808601,0.0,1.0
2017-05-04,30.58,30.701,30.361,30.7,9660,17.3011544871065,17.369612292631,17.177251516777,17.3690465256432,17074.1669418735,0.0,1.0
2017-05-05,30.48,30.7399,30.3674,30.5168,12225,17.2445777883259,17.3916206284567,17.180872425499,17.2653980134772,21607.8354932095,0.0,1.0
2017-05-08,30.62,30.65,30.4021,30.51,13116,17.3237851666188,17.3407581762529,17.2005045399758,17.2615507979601,23182.6887794629,0.0,1.0
2017-05-09,30.66,30.69,30.51,30.69,6220,17.346415846131,17.3633888557652,17.2615507979601,17.3633888557652,10993.9252979765,0.0,1.0
2017-05-10,30.361,30.67,30.361,30.6685,5751,17.177251516777,17.3520735160091,17.177251516777,17.3512248655273,10164.9621203638,0.0,1.0
2017-05-11,30.36,30.57,30.35,30.53,19460,17.1766857497892,17.2954968172285,17.1710280799111,17.2728661377162,34395.7855785567,0.0,1.0
2017-05-12,30.5046,30.5263,30.3,30.3,2486,17.2584956562259,17.2707727998613,17.1427397305208,17.1427397305208,4394.03509497904,0.0,1.0
2017-05-15,30.51,30.5899,30.49,30.5172,3753,17.2615507979601,17.3067555802858,17.250235458204,17.2656243202723,6633.47293300736,0.0,1.0
2017-05-16,30.58,30.589,30.4742,30.4742,7092,17.3011544871065,17.3062463899968,17.2412963397966,17.2412963397966,12535.1958542202,0.0,1.0
2017-05-17,30.555,30.6,30.45,30.45,4197,17.2870103124114,17.3124698268626,17.2276047786917,17.2276047786917,7418.24830797545,0.0,1.0
2017-05-18,30.68,30.68,30.47,30.47,7492,17.3577311858871,17.3577311858871,17.2389201184479,17.2389201184479,13242.2006965338,0.0,1.0
2017-05-19,30.61,30.84,30.6,30.6,17121,17.3181274967407,17.4482539039361,17.3124698268626,17.3124698268626,30261.5747631279,0.0,1.0
2017-05-22,30.71,30.8399,30.5132,30.65,7829,17.3747041955213,17.4481973272373,17.2633612523211,17.3407581762529,13837.852276183,0.0,1.0
2017-05-23,30.8,30.8,30.7001,30.8,7024,17.4256232244238,17.4256232244238,17.369103102342,17.4256232244238,12415.0050310269,0.0,1.0
2017-05-24,30.82,30.84,30.64,30.839,4811,17.43693856418,17.4482539039361,17.3351005063749,17.4476881369483,8503.50074092682,0.0,1.0
2017-05-25,30.81,30.893,30.7674,30.77,12158,17.4312808943019,17.4782395542898,17.4071792206214,17.4086502147896,21489.4121821219,0.0,1.0
2017-05-26,30.68,30.9,30.67,30.76,7429,17.3577311858871,17.4821999232044,17.3520735160091,17.4029925449116,13130.8474338694,0.0,1.0
2017-05-30,30.75,30.9,30.67,30.67,9945,17.3973348750335,17.4821999232044,17.3520735160091,17.3520735160091,17577.9078920219,0.0,1.0
2017-05-31,30.71,30.9664,30.71,30.81,12526,17.3747041955213,17.5197668511947,17.3747041955213,17.4312808943019,22139.8566370504,0.0,1.0
2017-06-01,30.98,30.98,30.75,30.75,5282,17.5274612822289,17.5274612822289,17.3973348750335,17.3973348750335,9335.99894275111,0.0,1.0
2017-06-02,31.1,31.1,30.72,31.0,25025,17.5953533207656,17.5953533207656,17.3803618653994,17.538776621985,44231.9904472447,0.0,1.0
2017-06-05,31.39,31.447,30.9808,31.1,2815,17.7594257472294,17.7916744655343,17.5279138958191,17.5953533207656,4975.54657778196,0.0,1.0
2017-06-06,31.08,31.2492,30.96,31.195,9742,17.5840379810095,17.6797657553463,17.5161459424728,17.6491011846072,17219.1029345478,0.0,1.0
2017-06-07,31.01,31.2179,31.01,31.07,4422,17.5444342918631,17.6620572486279,17.5444342918631,17.5783803111314,7815.93853177686,0.0,1.0
2017-06-08,30.9328,30.9527,30.7721,30.88,10154,17.5007570804045,17.5120158434618,17.409838325464,17.4708845834483,17947.3179221307,0.0,1.0
2017-06-09,30.95,31.0787,30.91,31.0,8148,17.5104882725947,17.5833024839254,17.4878575930825,17.538776621985,14401.6886379281,0.0,1.0
2017-06-12,31.04,31.2821,30.84,30.91,9866,17.5614073014973,17.6983794892451,17.4482539039361,17.4878575930825,17438.2744356649,0.0,1.0
2017-06-13,31.2,31.4525,30.83,30.97,28969,17.6519300195462,17.7947861839672,17.442596234058,17.5218036123508,51203.0581924568,0.0,1.0
2017-06-14,30.94,31.034,30.558,30.96,11871,17.7877140966196,17.8417556326598,17.5680984927118,17.7992122957771,20648.4508355011,0.5,1.0
2017-06-15,30.96,30.97,30.6543,30.8,3951,17.7992122957771,17.8049613953559,17.6234623216551,17.7072267025173,6872.38052826761,0.0,1.0
2017-06-16,30.7039,30.876,30.7039,30.876,1681,17.6519778555656,17.7509198593157,17.6519778555656,17.7509198593157,2923.93613465397,0.0,1.0
2017-06-19,30.94,31.0454,30.64,30.64,8864,17.7877140966196,17.8483096061796,17.6152411092575,17.6152411092575,15418.0665660755,0.0,1.0
2017-06-20,30.8653,30.8988,30.6,30.71,6091,17.7447683227665,17.7640278063552,17.5922447109425,17.6554848063086,10594.7025557271,0.0,1.0
2017-06-21,30.83,30.9,30.7112,30.9,5434,17.7244740012535,17.7647176983047,17.6561746982581,17.7647176983047,9451.91490524074,0.0,1.0
2017-06-22,30.8,30.92,30.67,30.78,7749,17.7072267025173,17.7762158974622,17.6324884079937,17.6957285033598,13478.6324256,0.0,1.0
2017-06-23,30.7178,30.8668,30.67,30.82,3574,17.6599691039801,17.7456306877033,17.6324884079937,17.7187249016748,6216.62566642074,0.0,1.0
2017-06-26,30.7383,30.81,30.67,30.81,8377,17.6717547581165,17.712975802096,17.6324884079937,17.712975802096,14570.9773944059,0.0,1.0
2017-06-27,30.9,30.9,30.627,30.78,4638,17.7647176983047,17.7647176983047,17.6077672798051,17.6957285033598,8067.35026325111,0.0,1.0
2017-06-28,30.7956,30.86,30.6601,30.77,2766,17.7046970987027,17.7417212999897,17.6267967994107,17.6899794037811,4811.18819063228,0.0,1.0
2017-06-29,30.67,30.89,30.52,30.73,13747,17.6324884079937,17.758968598726,17.5462519143126,17.6669830054661,23911.5705193861,0.0,1.0
2017-06-30,30.63,30.85,30.51,30.75,24797,17.6094920096787,17.735972200411,17.5405028147339,17.6784812046236,43131.9716424834,0.0,1.0
2017-07-03,30.65,30.65,30.47,30.47,8057,17.6209902088362,17.6209902088362,17.5175064164189,17.5175064164189,14014.3684931035,0.0,1.0
2017-07-05,30.65,30.65,30.5,30.51,6511,17.6209902088362,17.6209902088362,17.5347537151551,17.5405028147339,11325.2517386865,0.0,1.0
2017-07-06,30.54,30.64,30.5008,30.64,5949,17.5577501134701,17.6152411092575,17.5352136431214,17.6152411092575,10347.7073557742,0.0,1.0
2017-07-07,30.6,30.6,30.52,30.55,6242,17.5922447109425,17.5922447109425,17.5462519143126,17.5634992130488,10857.3523810292,0.0,1.0
2017-07-10,30.61,30.75,30.52,30.5828,15881,17.5979938105212,17.6784812046236,17.5462519143126,17.5823562596671,27623.4561299464,0.0,1.0
2017-07-11,30.57,30.73,30.5019,30.68,11002,17.5749974122063,17.6669830054661,17.5358460440751,17.6382375075724,19136.9097879018,0.0,1.0
2017-07-12,30.62,30.71,30.61,30.64,8383,17.6037429101,17.6554848063086,17.5979938105212,17.6152411092575,14581.4138113053,0.0,1.0
2017-07-13,30.52,30.831,30.51,30.61,11874,17.5462519143126,17.7250489112114,17.5405028147339,17.5979938105212,20653.6690439508,0.0,1.0
2017-07-14,30.68,30.818,30.51,30.58,4658,17.6382375075724,17.717575081759,17.5405028147339,17.580746511785,8102.13831958252,0.0,1.0
2017-07-17,30.65,30.8799,30.6144,30.67,7488,17.6209902088362,17.7531620081514,17.6005234143359,17.6324884079937,13024.6482904753,0.0,1.0
2017-07-18,30.65,30.7579,30.5707,30.5969,6542,17.6209902088362,17.6830229932908,17.5753998491768,17.5904624900731,11379.1732260002,0.0,1.0
2017-07-19,30.67,30.74,30.56,30.65,7172,17.6324884079937,17.6727321050449,17.5692483126276,17.6209902088362,12474.9970004392,0.0,1.0
2017-07-20,30.69,30.7399,30.61,30.733,15958,17.6439866071512,17.6726746140491,17.5979938105212,17.6687077353397,27757.3901468221,0.0,1.0
2017-07-21,30.9,30.9,30.64,30.812,21243,17.7647176983047,17.7647176983047,17.6152411092575,17.7141256220118,36950.134032394,0.0,1.0
2017-07-24,30.88,30.9,30.61,30.61,3107,17.7532194991472,17.7647176983047,17.5979938105212,17.5979938105212,5404.32455108262,0.0,1.0
2017-07-25,30.74,30.87,30.67,30.87,7966,17.6727321050449,17.7474703995685,17.6324884079937,17.7474703995685,13856.0828367956,0.0,1.0
2017-07-26,30.8,30.8498,30.6417,30.75,4359,17.7072267025173,17.7358572184194,17.6162184561859,17.6784812046236,7582.05687742811,0.0,1.0
2017-07-27,30.83,30.83,30.7044,30.83,2959,17.7244740012535,17.7244740012535,17.6522653105445,17.7244740012535,5146.89293423028,0.0,1.0
2017-07-28,30.8963,30.9,30.7,30.8663,5054,17.7625905314606,17.7647176983047,17.6497357067299,17.7453432327243,8790.94183494416,0.0,1.0
2017-07-31,30.89,30.89,30.84,30.89,3854,17.758968598726,17.758968598726,17.7302231008323,17.758968598726,6703.6584550603,0.0,1.0
2017-08-01,30.8,30.85,30.76,30.76,12736,17.7072267025173,17.735972200411,17.6842303042023,17.6842303042023,22153.034271834,0.0,1.0
2017-08-02,30.98,31.09,30.76,30.76,16669,17.8107104949346,17.8739505903007,17.6842303042023,17.6842303042023,28994.1055494034,0.0,1.0
2017-08-03,31.18,31.18,30.77,30.92,10896,17.9256924865094,17.9256924865094,17.6899794037811,17.7762158974622,18952.5330893454,0.0,1.0
2017-08-04,31.086,31.2,31.0065,31.19,2385,17.8716509504692,17.9371906856669,17.8259456088183,17.9314415860881,4148.47571751918,0.0,1.0
2017-08-07,31.0475,31.1201,30.99,30.99,5322,17.8495169170911,17.8912553800327,17.8164595945133,17.8164595945133,9257.10178978491,0.0,1.0
2017-08-08,30.91,31.05,30.91,31.0,15178,17.7704667978834,17.8509541919858,17.7704667978834,17.8222086940921,26400.6559498977,0.0,1.0
2017-08-09,30.8919,30.9798,30.8026,30.84,7621,17.7600609276459,17.810595512943,17.7087214684078,17.7302231008323,13255.9888650791,0.0,1.0
2017-08-10,30.77,30.94,30.75,30.94,12961,17.6899794037811,17.7877140966196,17.6784812046236,17.7877140966196,22544.3999055622,0.0,1.0
2017-08-11,30.88,31.07,30.79,30.79,5275,17.7532194991472,17.8624523911433,17.7014776029386,17.7014776029386,9175.34985740613,0.0,1.0
2017-08-14,30.94,30.94,30.801,30.88,9881,17.7877140966196,17.7877140966196,17.7078016124752,17.7532194991472,17187.039230527,0.0,1.0
2017-08-15,31.075,31.119,30.881,30.89,9575,17.8653269409326,17.8906229790791,17.7537944091051,17.758968598726,16654.7819686566,0.0,1.0
2017-08-16,30.75,31.14,30.75,31.1174,7661,17.6784812046236,17.9026960881944,17.6784812046236,17.8897031231465,13325.5649777419,0.0,1.0
2017-08-17,30.85,30.8863,30.77,30.87,3008,17.735972200411,17.7568414318818,17.6899794037811,17.7474703995685,5232.1236722422,0.0,1.0
2017-08-18,30.78,30.8725,30.62,30.62,3332,17.6957285033598,17.7489076744632,17.6037429101,17.6037429101,5795.69018481085,0.0,1.0
2017-08-21,30.7798,30.91,30.71,30.76,4657,17.6956135213682,17.7704667978834,17.6554848063086,17.6842303042023,8100.39891676596,0.0,1.0
2017-08-22,30.92,30.9247,30.75,30.76,11746,17.7762158974622,17.7789179742642,17.6784812046236,17.6842303042023,20431.0254834298,0.0,1.0
2017-08-23,30.8438,30.989,30.8018,30.919,3996,17.7324077586722,17.8158846845555,17.7082615404415,17.7756409875043,6950.65365501324,0.0,1.0
2017-08-24,30.93,31.0,30.83,30.85,5369,17.7819649970409,17.8222086940921,17.7244740012535,17.735972200411,9338.8537221637,0.0,1.0
2017-08-25,30.99,31.0,30.78,30.95,11973,17.8164595945133,17.8222086940921,17.6957285033598,17.7934631961984,20825.8699227912,0.0,1.0
2017-08-28,31.25,31.469,30.81,31.0,13880,17.9659361835606,18.091841464335,17.712975802096,17.8222086940921,24142.9110939899,0.0,1.0
2017-08-29,31.0665,31.25,31.06,31.25,4777,17.8604402062907,17.9659361835606,17.8567032915645,17.9659361835606,8309.12725475432,0.0,1.0
2017-08-30,31.24,31.24,31.01,31.01,6366,17.9601870839818,17.9601870839818,17.8279577936708,17.8279577936708,11073.0383302839,0.0,1.0
2017-08-31,31.2,31.31,31.14,31.25,6104,17.9371906856669,18.000430781033,17.9026960881944,17.9659361835606,10617.3147923425,0.0,1.0
2017-09-01,31.26,31.3,30.79,31.27,12854,17.9716852831393,17.9946816814543,17.7014776029386,17.977434382718,22358.2838041893,0.0,1.0
2017-09-05,31.19,31.3,30.92,31.24,4637,17.9314415860881,17.9946816814543,17.7762158974622,17.9601870839818,8065.61086043456,0.0,1.0
2017-09-06,31.16,31.3,30.901,31.05,15750,17.9141942873519,17.9946816814543,17.7652926082626,17.8509541919858,27395.5943609757,0.0,1.0
2017-09-07,31.24,31.24,31.08,31.11,4690,17.9601870839818,17.9601870839818,17.868201490722,17.8854487894582,8157.79920971276,0.0,1.0
2017-09-08,31.1,31.22,31.1,31.2,3975,17.8796996898795,17.9486888848243,17.8796996898795,17.9371906856669,6914.12619586527,0.0,1.0
2017-09-11,31.06,31.2,31.03,31.1,5049,17.8567032915645,17.9371906856669,17.8394559928283,17.8796996898795,8782.24482086134,0.0,1.0
2017-09-12,31.1549,31.1549,31.12,31.12,733,17.9112622465668,17.9112622465668,17.891197889037,17.891197889037,1274.98226454572,0.0,1.0
2017-09-13,31.29,31.3899,31.0,31.3,18588,17.9889325818755,18.0463660866671,17.8222086940921,17.9946816814543,32332.019554401,0.0,1.0
2017-09-14,31.28,31.286,31.11,31.11,7229,17.9831834822968,17.986632942044,17.8854487894582,17.8854487894582,12574.1429609837,0.0,1.0
2017-09-15,30.88,31.01,30.76,30.76,14844,18.0406744780842,18.116622913387,17.9705682301124,17.9705682301124,25408.2917219555,0.5,1.0
2017-09-18,30.92,30.9742,30.82,30.82,3402,18.0640432274081,18.0957078827421,18.0056213540983,18.0056213540983,5823.16144153144,0.0,1.0
2017-09-19,30.83,30.92,30.7,30.8,6225,18.0114635414293,18.0640432274081,17.9355151061264,17.9939369794363,10655.2557241426,0.0,1.0
2017-09-20,30.8328,30.919,30.76,30.84,8256,18.0130993538819,18.063459008675,17.9705682301124,18.0173057287602,14131.6933748629,0.0,1.0
2017-09-21,30.85,30.9549,30.8372,30.9549,5183,18.0231479160912,18.0844324611933,18.0156699163076,18.0844324611933,8871.67717561948,0.0,1.0
2017-09-22,30.71,30.906,30.71,30.87,2291,17.9413572934574,18.0558641651447,17.9413572934574,18.0348322907532,3921.47644401779,0.0,1.0
2017-09-25,30.7662,30.8963,30.686,30.7,4958,17.9741903862576,18.0501972434337,17.9273360438631,17.9355151061264,8486.54745065044,0.0,1.0
2017-09-26,30.69,30.8676,30.67,30.8676,5137,17.9296729187955,18.0334301657938,17.9179885441335,18.0334301657938,8792.93954295911,0.0,1.0
2017-09-27,30.54,30.8182,30.54,30.69,9277,17.8420401088307,18.0045697603787,17.8420401088307,17.9296729187955,15879.3264823889,0.0,1.0
2017-09-28,30.31,30.51,30.31,30.51,16123,17.707669800218,17.8245135468377,17.707669800218,17.8245135468377,27597.540247446,0.0,1.0
2017-09-29,29.67,30.32,29.6,30.32,171550,17.3337698110349,17.713511987549,17.292874499718,17.713511987549,293640.019193039,0.0,1.0
2017-10-02,29.88,30.08,29.8799,29.93,71495,17.4564557449856,17.5732994916053,17.4563973231123,17.4856666816405,122377.109718486,0.0,1.0
2017-10-03,29.94,30.04,29.8997,29.95,42638,17.4915088689715,17.5499307422814,17.4679648540276,17.4973510563025,72982.9387254607,0.0,1.0
2017-10-04,30.05,30.12,29.93,29.93,30446,17.5557729296124,17.5966682409293,17.4856666816405,17.4856666816405,52114.0426951398,0.0,1.0
2017-10-05,29.96,30.1499,29.95,30.09,12266,17.5031932436335,17.6141363810489,17.4973510563025,17.5791416789363,20995.5609176439,0.0,1.0
2017-10-06,29.89,30.068,29.711,29.97,39677,17.4622979323166,17.5662888668081,17.3577227790919,17.5090354309645,67914.6315448684,0.0,1.0
2017-10-09,29.87,30.0,29.71,29.84,13434,17.4506135576546,17.5265619929574,17.3571385603588,17.4330869956617,22994.8121121497,0.0,1.0
2017-10-10,29.96,30.09,29.925,30.0,9246,17.5031932436335,17.5791416789363,17.482745587975,17.5265619929574,15826.2641647265,0.0,1.0
2017-10-11,29.99,30.052,29.9,30.0,10228,17.5207198056264,17.5569413670786,17.4681401196476,17.5265619929574,17507.141453258,0.0,1.0
2017-10-12,30.07,30.23,29.71,29.71,28684,17.5674573042743,17.6609323015701,17.3571385603588,17.3571385603588,49098.049026716,0.0,1.0
2017-10-13,30.08,30.1998,29.98,30.01,12848,17.5732994916053,17.6432888958305,17.5148776182955,17.5324041802884,21991.7631395638,0.0,1.0
2017-10-16,30.11,30.1339,30.04,30.1,3746,17.5908260535983,17.6047888813193,17.5499307422814,17.5849838662673,6411.98199881738,0.0,1.0
2017-10-17,30.02,30.219,29.96,30.06,5645,17.5382463676194,17.654505895506,17.5031932436335,17.5616151169433,9662.47687755583,0.0,1.0
2017-10-18,29.99,30.069,29.95,30.06,12518,17.5207198056264,17.5668730855412,17.4973510563025,17.5616151169433,21426.9062096092,0.0,1.0
2017-10-19,30.12,30.12,29.87,29.94,8533,17.5966682409293,17.5966682409293,17.4506135576546,17.4915088689715,14605.8308584914,0.0,1.0
2017-10-20,30.1,30.15,29.88,29.95,13280,17.5849838662673,17.6141948029222,17.4564557449856,17.4973510563025,22731.2122115042,0.0,1.0
2017-10-23,30.0,30.2299,30.0,30.09,11479,17.5265619929574,17.6608738796968,17.5265619929574,17.5791416789363,19648.4627240857,0.0,1.0
2017-10-24,30.0,30.0006,29.91,29.99,9007,17.5265619929574,17.5269125241973,17.4739823069786,17.5207198056264,15417.1708124261,0.0,1.0
2017-10-25,29.85,29.97,29.8,29.87,14044,17.4389291829926,17.5090354309645,17.4097182463377,17.4506135576546,24038.9415887324,0.0,1.0
2017-10-26,29.8678,29.98,29.82,29.9394,7388,17.4493282764418,17.5148776182955,17.4214026209997,17.4911583377317,12645.9484803158,0.0,1.0
2017-10-27,29.9,30.0,29.81,29.81,4842,17.4681401196476,17.5265619929574,17.4155604336687,17.4155604336687,8287.99168133308,0.0,1.0
2017-10-30,29.61,30.0,29.61,30.0,12430,17.298716687049,17.5265619929574,17.298716687049,17.5265619929574,21276.2776949546,0.0,1.0
2017-10-31,29.94,30.0599,29.76,29.76,10331,17.4915088689715,17.56155669507,17.3863494970138,17.3863494970138,17683.4452829104,0.0,1.0
2017-11-01,29.96,30.089,29.91,30.0,14879,17.5031932436335,17.5785574602032,17.4739823069786,17.5265619929574,25468.200790284,0.0,1.0
2017-11-02,29.84,29.91,29.75,29.91,5422,17.4330869956617,17.4739823069786,17.3805073096828,17.4739823069786,9280.77052791985,0.0,1.0
2017-11-03,29.96,29.96,29.81,29.85,8441,17.5031932436335,17.5031932436335,17.4155604336687,17.4389291829926,14448.3555931707,0.0,1.0
2017-11-06,29.8699,30.01,29.77,29.94,11554,17.4505551357813,17.5324041802884,17.3921916843448,17.4915088689715,19776.8392990753,0.0,1.0
2017-11-07,29.89,29.96,29.8428,29.96,3517,17.4622979323166,17.5031932436335,17.4347228081143,17.5031932436335,6020.00552318226,0.0,1.0
2017-11-08,29.97,29.99,29.856,29.9,5145,17.5090354309645,17.5207198056264,17.4424344953912,17.4681401196476,8806.63304429135,0.0,1.0
2017-11-09,29.76,29.9651,29.6601,29.95,14792,17.3863494970138,17.5061727591723,17.3279860455772,17.4973510563025,25319.2839632959,0.0,1.0
2017-11-10,29.4,29.77,29.335,29.77,55506,17.1760307530983,17.3921916843448,17.1380565354469,17.3921916843448,95008.9356183549,0.0,1.0
2017-11-13,29.69,29.69,29.236,29.5,12621,17.3454541856969,17.3454541856969,17.0802188808701,17.2344526264081,21603.2100392616,0.0,1.0
2017-11-14,29.58,29.73,29.5,29.51,14893,17.281190125056,17.3688229350208,17.2344526264081,17.2402948137391,25492.1644176154,0.0,1.0
2017-11-15,29.57,29.733,29.42,29.66,10345,17.275347937725,17.3705755912201,17.1877151277603,17.3279276237039,17707.4089102419,0.0,1.0
2017-11-16,29.89,29.94,29.561,29.6,5430,17.4622979323166,17.4915088689715,17.2700899691272,17.292874499718,9294.4640292521,0.0,1.0
2017-11-17,29.75,29.97,29.63,29.91,27235,17.3805073096828,17.5090354309645,17.310401061711,17.4739823069786,46617.8135979155,0.0,1.0
2017-11-20,29.99,30.12,29.75,29.75,15115,17.5207198056264,17.5966682409293,17.3805073096828,17.3805073096828,25872.1590795849,0.0,1.0
2017-11-21,29.85,30.06,29.84,29.85,17912,17.4389291829926,17.5616151169433,17.4330869956617,17.4389291829926,30659.7494828663,0.0,1.0
2017-11-22,29.8506,30.12,29.8,29.862,9137,17.4392797142325,17.5966682409293,17.4097182463377,17.4459398077898,15639.6902090749,0.0,1.0
2017-11-24,30.0,30.0,29.9,29.93,1334,17.5265619929574,17.5265619929574,17.4681401196476,17.4856666816405,2283.3913471496,0.0,1.0
2017-11-27,30.15,30.15,29.98,30.14,13041,17.6141948029222,17.6141948029222,17.5148776182955,17.6083526155912,22322.1188592038,0.0,1.0
2017-11-28,30.0676,30.19,30.0163,30.0163,6546,17.5660551793149,17.6375635522462,17.5360847583069,17.5360847583069,11204.7074650984,0.0,1.0
2017-11-29,30.03,30.25,29.89,30.24,15011,17.5440885549504,17.6726166762321,17.4622979323166,17.6667744889011,25694.1435622658,0.0,1.0
2017-11-30,30.1,30.2,29.95,30.01,5728,17.5849838662673,17.6434057395771,17.4973510563025,17.5324041802884,9804.54695387773,0.0,1.0
2017-12-01,30.2,30.2,30.02,30.19,3829,17.6434057395771,17.6434057395771,17.5382463676194,17.6375635522462,6554.0520751393,0.0,1.0
2017-12-04,30.35,30.35,30.1,30.1,23472,17.7310385495419,17.7310385495419,17.5849838662673,17.5849838662673,40176.7329087672,0.0,1.0
2017-12-05,30.4,30.4,30.2339,30.3,8296,17.7602494861969,17.7602494861969,17.6632107546292,17.701827612887,14200.160881524,0.0,1.0
2017-12-06,30.5,30.53,30.4,30.4,12226,17.8186713595067,17.8361979214997,17.7602494861969,17.7602494861969,20927.0934109828,0.0,1.0
2017-12-07,30.93,30.93,30.5,30.5,9308,18.0698854147391,18.0698854147391,17.8186713595067,17.8186713595067,15932.3888000513,0.0,1.0
2017-12-08,30.97,30.97,30.79,30.8,8899,18.0932541640631,18.0932541640631,17.9880947921053,17.9939369794363,15232.3085444409,0.0,1.0
2017-12-11,30.89,30.98,30.71,30.77,7498,18.0465166654152,18.099096351394,17.9413572934574,17.9764104174433,12834.2341236339,0.0,1.0
2017-12-12,30.84,30.89,30.81,30.89,6218,18.0173057287602,18.0465166654152,17.9997791667673,18.0465166654152,10643.2739104769,0.0,1.0
2017-12-13,30.85,30.86,30.57,30.78,14520,18.0231479160912,18.0289901034222,17.8595666708236,17.9822526047743,24853.7049180002,0.0,1.0
2017-12-14,30.56,30.61,30.38,30.44,19930,18.1458338500419,18.1755227143254,18.0389539386215,18.0745805757617,33564.773326666,0.5,1.0
2017-12-15,30.25,30.75,30.23,30.23,11987,17.9617628914846,18.258651534319,17.9498873457712,17.9498873457712,20187.7038568361,0.0,1.0
2017-12-18,30.25,30.36,30.01,30.36,19878,17.9617628914846,18.0270783929081,17.819256342924,18.0270783929081,33477.1984037865,0.0,1.0
2017-12-19,30.1,30.3,30.01,30.3,11820,17.8726962986342,17.991451755768,17.819256342924,17.991451755768,19906.4536237427,0.0,1.0
2017-12-20,30.2,30.25,30.04,30.19,16965,17.9320740272011,17.9617628914846,17.8370696614941,17.9261362543444,28571.3185894074,0.0,1.0
2017-12-21,30.3,30.3,30.11,30.22,8823,17.991451755768,17.991451755768,17.8786340714909,17.9439495729145,14859.1066262506,0.0,1.0
2017-12-22,30.14,30.3,30.11,30.12,3417,17.896447390061,17.991451755768,17.8786340714909,17.8845718443476,5754.68291305658,0.0,1.0
2017-12-26,30.19,30.28,30.12,30.13,2147,17.9261362543444,17.9795762100546,17.8845718443476,17.8905096172043,3615.83383504024,0.0,1.0
2017-12-27,30.14,30.3,29.72,30.3,23088,17.896447390061,17.991451755768,17.64706093008,17.991451755768,38883.2657584578,0.0,1.0
2017-12-28,29.95,30.17,29.8,30.12,8749,17.7836297057839,17.9142607086311,17.6945631129336,17.8845718443476,14734.4807744606,0.0,1.0
2017-12-29,30.13,30.3,29.97,30.1,13464,17.8905096172043,17.991451755768,17.7955052514973,17.8726962986342,22675.1684932379,0.0,1.0
2018-01-02,30.09,30.13,29.96,29.97,21146,17.8667585257775,17.8905096172043,17.7895674786406,17.7955052514973,35612.6792155384,0.0,1.0
2018-01-03,30.07,30.3,30.01,30.3,11186,17.8548829800642,17.991451755768,17.819256342924,17.991451755768,18838.7132178668,0.0,1.0
2018-01-04,30.24,30.27,30.0,30.0,8674,17.9558251186279,17.9736384371979,17.8133185700673,17.8133185700673,14608.1707895384,0.0,1.0
2018-01-05,30.26,30.3,30.01,30.16,6921,17.9677006643413,17.991451755768,17.819256342924,17.9083229357744,11655.8854086229,0.0,1.0
2018-01-08,30.29,30.3,30.12,30.3,7267,17.9855139829113,17.991451755768,17.8845718443476,17.991451755768,12238.5954723975,0.0,1.0
2018-01-09,30.3,30.3,30.21,30.21,11436,17.991451755768,17.991451755768,17.9380118000578,17.9380118000578,19259.7465009409,0.0,1.0
2018-01-10,30.25,30.3,30.19,30.26,6625,17.9617628914846,17.991451755768,17.9261362543444,17.9677006643413,11157.3820014632,0.0,1.0
2018-01-11,30.14,30.33,30.1,30.3,19159,17.896447390061,18.0092650743381,17.8726962986342,17.991451755768,32266.3066816655,0.0,1.0
2018-01-12,30.43,30.46,30.14,30.14,11600,18.068642802905,18.086456121475,17.896447390061,17.896447390061,19535.9443346375,0.0,1.0
2018-01-16,30.49,30.58,30.23,30.43,18716,18.1042694400451,18.1577093957553,17.9498873457712,18.068642802905,31520.2357040582,0.0,1.0
2018-01-17,30.61,30.64,30.26,30.26,9512,18.1755227143254,18.1933360328954,17.9677006643413,17.9677006643413,16019.4743544027,0.0,1.0
2018-01-18,30.04,30.54,30.0,30.54,22796,17.8370696614941,18.1339583043285,17.8133185700673,18.1339583043285,38391.4988838273,0.0,1.0
2018-01-19,30.03,30.38,30.03,30.04,11671,17.8311318886374,18.0389539386215,17.8311318886374,17.8370696614941,19655.5177870305,0.0,1.0
2018-01-22,30.07,30.24,30.03,30.2,12474,17.8548829800642,17.9558251186279,17.8311318886374,17.9320740272011,21007.8766922645,0.0,1.0
2018-01-23,30.16,30.19,30.03,30.08,5256,17.9083229357744,17.9261362543444,17.8311318886374,17.8608207529208,8851.80374334953,0.0,1.0
2018-01-24,30.17,30.36,30.05,30.07,11083,17.9142607086311,18.0270783929081,17.8430074343508,17.8548829800642,18665.2475052402,0.0,1.0
2018-01-25,30.12,30.16,30.0,30.14,13250,17.8845718443476,17.9083229357744,17.8133185700673,17.896447390061,22314.7640029265,0.0,1.0
2018-01-26,29.89,30.23,29.8,30.12,21710,17.7480030686438,17.9498873457712,17.6945631129336,17.8845718443476,36562.5303021534,0.0,1.0
2018-01-29,29.75,29.99,29.6,29.99,24462,17.6648742486501,17.8073807972106,17.5758076557998,17.8073807972106,41197.264682233,0.0,1.0
2018-01-30,29.61,29.95,29.5,29.8,26953,17.5817454286565,17.7836297057839,17.5164299272329,17.6945631129336,45392.4403147831,0.0,1.0
2018-01-31,29.55,29.93,29.49,29.59,7032,17.5461187915163,17.7717541600705,17.5104921543762,17.5698698829431,11842.8241863079,0.0,1.0
2018-02-01,29.17,29.73,29.11,29.55,26973,17.3204834229621,17.6529987029367,17.284856785822,17.5461187915163,45426.1229774292,0.0,1.0
2018-02-02,28.89,29.6,28.89,29.16,36958,17.1542257829748,17.5758076557998,17.1542257829748,17.3145456501055,62242.1923034082,0.0,1.0
2018-02-05,29.2,29.69,29.02,29.22,22348,17.3382967415322,17.62924761151,17.2314168301118,17.3501722872456,37637.0072405585,0.0,1.0
2018-02-06,29.31,29.37,29.11,29.2,21760,17.4036122429558,17.4392388800959,17.284856785822,17.3382967415322,36646.7369587683,0.0,1.0
2018-02-07,29.74,30.34,29.34,29.41,21462,17.6589364757934,18.0152028471948,17.4214255615259,17.4629899715227,36144.865285344,0.0,1.0
2018-02-08,29.45,29.71,29.4,29.65,11239,17.4867410629494,17.6411231572234,17.457052198666,17.6054965200832,18927.9722738786,0.0,1.0
2018-02-09,29.64,29.76,29.35,29.4,11098,17.5995587472265,17.6708120215068,17.4273633343825,17.457052198666,18690.5095022248,0.0,1.0
2018-02-12,29.71,29.85,29.5,29.64,11735,17.6411231572234,17.724251977217,17.5164299272329,17.5995587472265,19763.3023074975,0.0,1.0
2018-02-13,29.41,29.71,29.26,29.26,20408,17.4629899715227,17.6411231572234,17.3739233786723,17.3739233786723,34369.7889639036,0.0,1.0
2018-02-14,29.39,29.5,29.23,29.41,11838,17.4511144258093,17.5164299272329,17.3561100601023,17.4629899715227,19936.768020124,0.0,1.0
2018-02-15,29.32,29.38,29.2,29.2,3656,17.4095500158125,17.4451766529526,17.3382967415322,17.3382967415322,6157.1907316754,0.0,1.0
2018-02-16,29.42,29.49,29.3,29.3,4647,17.4689277443794,17.5104921543762,17.3976744700991,17.3976744700991,7826.16666578106,0.0,1.0
2018-02-20,29.3,29.4,29.25,29.26,11147,17.3976744700991,17.457052198666,17.3679856058157,17.3739233786723,18773.0320257073,0.0,1.0
2018-02-21,29.3,29.48,29.21,29.21,15523,17.3976744700991,17.5045543815195,17.3442345143889,17.3442345143889,26142.798612636,0.0,1.0
2018-02-22,29.61,29.68,29.3252,29.3252,6719,17.5817454286565,17.6233098386533,17.412637657698,17.412637657698,11315.6905158991,0.0,1.0
2018-02-23,29.8,29.83,29.65,29.68,3048,17.6945631129336,17.7123764315036,17.6054965200832,17.6233098386533,5133.23778723922,0.0,1.0
2018-02-26,29.84,29.95,29.7,29.75,9679,17.7183142043603,17.7836297057839,17.6351853843667,17.6648742486501,16300.7245874962,0.0,1.0
2018-02-27,29.95,30.1,29.61,29.61,16587,17.7836297057839,17.8726962986342,17.5817454286565,17.5817454286565,27934.7162653993,0.0,1.0
2018-02-28,30.15,30.16,29.7,29.7,8594,17.9023851629177,17.9083229357744,17.6351853843667,17.6351853843667,14473.4401389547,0.0,1.0
2018-03-01,30.13,30.18,30.01,30.18,8361,17.8905096172043,17.9201984814877,17.819256342924,17.9201984814877,14081.0371191297,0.0,1.0
2018-03-02,30.2,30.24,30.1,30.14,4722,17.9320740272011,17.9558251186279,17.8726962986342,17.896447390061,7952.47665070331,0.0,1.0
2018-03-05,30.32,30.35,30.1,30.35,11234,18.0033273014814,18.0211406200515,17.8726962986342,18.0211406200515,18919.551608217,0.0,1.0
2018-03-06,30.15,30.32,30.1,30.32,8750,17.9023851629177,18.0033273014814,17.8726962986342,18.0033273014814,14736.1649075929,0.0,1.0
2018-03-07,30.15,30.24,30.1,30.1,3684,17.9023851629177,17.9558251186279,17.8726962986342,17.8726962986342,6204.34645937969,0.0,1.0
2018-03-08,30.34,30.34,30.29,30.3,5031,18.0152028471948,18.0152028471948,17.9855139829113,17.991451755768,8472.87378858285,0.0,1.0
2018-03-09,30.26,30.34,30.18,30.34,10430,17.9677006643413,18.0152028471948,17.9201984814877,18.0152028471948,17565.5085698507,0.0,1.0
2018-03-12,30.11,30.19,29.85,29.88,12076,17.8786340714909,17.9261362543444,17.724251977217,17.7420652957871,20337.5917056106,0.0,1.0
2018-03-13,30.32,30.32,30.1,30.21,21659,18.0033273014814,18.0033273014814,17.8726962986342,17.9380118000578,36476.6395124063,0.0,1.0
2018-03-14,30.27,30.32,29.95,30.32,17430,17.9736384371979,18.0033273014814,17.7836297057839,18.0033273014814,29354.4404959252,0.0,1.0
2018-03-15,29.85,29.99,29.75,29.75,2414,18.0211406200515,18.1056618825911,17.960768289666,17.960768289666,3998.5204887544,0.5,1.0
2018-03-16,29.78,29.91,29.71,29.8,6682,17.9788799887817,18.0573640182827,17.9366193575119,17.9909544548587,11067.9842194933,0.0,1.0
2018-03-19,29.56,29.75,29.55,29.55,7415,17.8460608619337,17.960768289666,17.8400236288952,17.8400236288952,12282.1165799975,0.0,1.0
2018-03-20,29.76,29.76,29.62,29.76,10618,17.9668055227046,17.9668055227046,17.882284260165,17.9668055227046,17587.527153933,0.0,1.0
2018-03-21,29.61,29.8,29.56,29.62,4534,17.8762470271264,17.9909544548587,17.8460608619337,17.882284260165,7510.06292295464,0.0,1.0
2018-03-22,29.57,29.69,29.55,29.58,12901,17.8520980949722,17.9245448914348,17.8400236288952,17.8581353280108,21369.0608224609,0.0,1.0
2018-03-23,29.58,29.73,29.5,29.55,5981,17.8581353280108,17.9486938235889,17.8098374637024,17.8400236288952,9906.85627309034,0.0,1.0
2018-03-26,29.71,29.81,29.5,29.53,3873,17.9366193575119,17.9969916878973,17.8098374637024,17.8279491628181,6415.19049417803,0.0,1.0
2018-03-27,29.81,29.81,29.51,29.55,6798,17.9969916878973,17.9969916878973,17.815874696741,17.8400236288952,11260.1252206099,0.0,1.0
2018-03-28,29.56,29.91,29.51,29.85,11520,17.8460608619337,18.0573640182827,17.815874696741,18.0211406200515,19081.5890764088,0.0,1.0
2018-03-29,29.99,29.99,29.67,29.99,12420,18.1056618825911,18.1056618825911,17.9124704253577,18.1056618825911,20572.3382230031,0.0,1.0
2018-04-02,29.97,29.99,29.82,29.99,9170,18.093587416514,18.1056618825911,18.0030289209358,18.1056618825911,15189.0774158566,0.0,1.0
2018-04-03,29.98,29.98,29.6,29.79,20963,18.0996246495525,18.0996246495525,17.8702097940879,17.9849172218202,34722.8604000657,0.0,1.0
2018-04-04,29.98,29.98,29.7,29.97,5488,18.0996246495525,18.0996246495525,17.9305821244733,18.093587416514,9090.25701834474,0.0,1.0
2018-04-05,29.99,29.99,29.93,29.93,6658,18.1056618825911,18.1056618825911,18.0694384843598,18.0694384843598,11028.2309089175,0.0,1.0
2018-04-06,29.95,29.99,29.85,29.85,17360,18.0815129504369,18.1056618825911,18.0211406200515,18.0211406200515,28754.894649866,0.0,1.0
2018-04-09,29.9,29.99,29.74,29.85,7740,18.0513267852442,18.1056618825911,17.9547310566275,18.0211406200515,12820.4426607121,0.0,1.0
2018-04-10,29.88,29.98,29.61,29.98,7140,18.0392523191671,18.0996246495525,17.8762470271264,18.0996246495525,11826.6098963158,0.0,1.0
2018-04-11,29.7,29.9,29.64,29.75,9957,17.9305821244733,18.0513267852442,17.8943587262421,17.960768289666,16492.6547251564,0.0,1.0
2018-04-12,29.65,29.76,29.6,29.7,10740,17.9003959592806,17.9668055227046,17.8702097940879,17.9305821244733,17789.6064826936,0.0,1.0
2018-04-13,29.7,29.72,29.61,29.65,6507,17.9305821244733,17.9426565905504,17.8762470271264,17.9003959592806,10778.1163298778,0.0,1.0
2018-04-16,29.68,29.8,29.65,29.72,5252,17.9185076583962,17.9909544548587,17.9003959592806,17.9426565905504,8699.34946434886,0.0,1.0
2018-04-17,29.85,29.85,29.44,29.62,12392,18.0211406200515,18.0211406200515,17.7736140654712,17.882284260165,20525.9593606646,0.0,1.0
2018-04-18,29.46,29.8,29.34,29.8,15420,17.7856885315483,17.9909544548587,17.7132417350858,17.9909544548587,25541.5020449846,0.0,1.0
2018-04-19,29.7,29.7,29.4,29.46,17337,17.9305821244733,17.9305821244733,17.749465133317,17.7856885315483,28716.7977272308,0.0,1.0
2018-04-20,29.78,29.78,29.33,29.47,21071,17.9788799887817,17.9788799887817,17.7072045020472,17.7917257645868,34901.7502976569,0.0,1.0
2018-04-23,29.85,29.85,29.38,29.8,3481,18.0211406200515,18.0211406200515,17.7373906672399,17.9909544548587,5765.88642143913,0.0,1.0
2018-04-24,29.84,29.94,29.61,29.94,11698,18.0151033870129,18.0754757173983,17.8762470271264,18.0754757173983,19376.4261298463,0.0,1.0
2018-04-25,29.68,29.87,29.65,29.83,5737,17.9185076583962,18.0332150861285,17.9003959592806,18.0090661539744,9502.6976155692,0.0,1.0
2018-04-26,29.72,29.92,29.68,29.84,6902,17.9426565905504,18.0634012513213,17.9185076583962,18.0151033870129,11432.3895664386,0.0,1.0
2018-04-27,29.8,29.82,29.68,29.71,2958,17.9909544548587,18.0030289209358,17.9185076583962,17.9366193575119,4899.59552847372,0.0,1.0
2018-04-30,29.85,29.92,29.81,29.92,3524,18.0211406200515,18.0634012513213,17.9969916878973,18.0634012513213,5837.11110288753,0.0,1.0
2018-05-01,29.62,29.8,29.6,29.8,13103,17.882284260165,17.9909544548587,17.8702097940879,17.9909544548587,21703.6511864743,0.0,1.0
2018-05-02,29.66,29.86,29.66,29.75,8149,17.9064331923191,18.02717785309,17.9064331923191,17.960768289666,13497.9053284423,0.0,1.0
2018-05-03,29.6,29.77,29.6,29.61,4330,17.8702097940879,17.9728427557431,17.8702097940879,17.8762470271264,7172.15978305988,0.0,1.0
2018-05-04,29.47,29.85,29.35,29.8,18262,17.7917257645868,18.0211406200515,17.7192789681243,17.9909544548587,30248.9565723418,0.0,1.0
2018-05-07,29.47,29.72,29.45,29.64,14347,17.7917257645868,17.9426565905504,17.7796512985097,17.8943587262421,23764.197784656,0.0,1.0
2018-05-08,29.42,29.58,29.32,29.55,4918,17.7615395993941,17.8581353280108,17.7011672690087,17.8400236288952,8146.11589216825,0.0,1.0
2018-05-09,29.61,29.78,29.31,29.31,9595,17.8762470271264,17.9788799887817,17.6951300359701,17.6951300359701,15893.0422906373,0.0,1.0
2018-05-10,29.69,29.79,29.6,29.61,9949,17.9245448914348,17.9849172218202,17.8702097940879,17.8762470271264,16479.4036216311,0.0,1.0
2018-05-11,29.69,29.74,29.6,29.6,3754,17.9245448914348,17.9547310566275,17.8702097940879,17.8702097940879,6218.08032923944,0.0,1.0
2018-05-14,29.88,29.88,29.69,29.71,3561,18.0392523191671,18.0392523191671,17.9245448914348,17.9366193575119,5898.39745669197,0.0,1.0
2018-05-15,29.78,29.85,29.71,29.76,3346,17.9788799887817,18.0211406200515,17.9366193575119,17.9668055227046,5542.27404944996,0.0,1.0
2018-05-16,29.72,29.82,29.68,29.76,2545,17.9426565905504,18.0030289209358,17.9185076583962,17.9668055227046,4215.50730898093,0.0,1.0
2018-05-17,29.97,29.97,29.68,29.68,8740,18.093587416514,18.093587416514,17.9185076583962,17.9185076583962,14476.8306013726,0.0,1.0
2018-05-18,30.0,30.0,29.71,29.99,4058,18.1116991156296,18.1116991156296,17.9366193575119,18.1056618825911,6721.62226320024,0.0,1.0
2018-05-21,29.97,30.16,29.95,30.0,8086,18.093587416514,18.2082948442463,18.0815129504369,18.1116991156296,13393.5528881806,0.0,1.0
2018-05-22,29.96,30.11,29.95,30.11,13546,18.0875501834754,18.1781086790536,18.0815129504369,18.1781086790536,22437.4310441869,0.0,1.0
2018-05-23,29.97,30.16,29.95,29.95,6736,18.093587416514,18.2082948442463,18.0815129504369,18.0815129504369,11157.429168289,0.0,1.0
2018-05-24,30.0647,30.2273,29.9898,30.0,6018,18.150760013389,18.2489254225957,18.1055411379303,18.1116991156296,9968.14262689477,0.0,1.0
2018-05-25,29.83,30.18,29.83,30.18,4937,18.0090661539744,18.2203693103234,18.0090661539744,18.2203693103234,8177.58726304079,0.0,1.0
2018-05-29,29.85,30.04,29.75,29.96,5278,18.0211406200515,18.1358480477838,17.960768289666,18.0875501834754,8742.415550806,0.0,1.0
2018-05-30,29.925,30.028,29.8001,29.8001,1488,18.0664198678405,18.1286033681375,17.9910148271891,17.9910148271891,2464.7052557028,0.0,1.0
2018-05-31,29.8,30.16,29.8,29.8,5889,17.9909544548587,18.2082948442463,17.9909544548587,17.9909544548587,9754.4685825496,0.0,1.0
2018-06-01,29.8,29.85,29.77,29.82,9526,17.9909544548587,18.0211406200515,17.9728427557431,18.0030289209358,15778.7515227318,0.0,1.0
2018-06-04,29.88,29.93,29.8,29.85,77061,18.0392523191671,18.0694384843598,17.9909544548587,18.0211406200515,127642.911095237,0.0,1.0
2018-06-05,30.2,30.25,29.84,29.88,21505,18.2324437764005,18.2626299415932,18.0151033870129,18.0392523191671,35620.6226639036,0.0,1.0
2018-06-06,30.14,30.19,29.96,29.97,4454,18.1962203781692,18.2264065433619,18.0875501834754,18.093587416514,7377.55188770179,0.0,1.0
2018-06-07,30.23,30.3,30.05,30.17,6828,18.2505554755161,18.2928161067859,18.1418852808223,18.2143320772848,11309.8168588298,0.0,1.0
2018-06-08,30.25,30.8,30.12,30.12,37756,18.2626299415932,18.5946777587131,18.1841459120921,18.1841459120921,62538.5830875771,0.0,1.0
2018-06-11,30.28,30.35,30.21,30.25,14293,18.2807416407088,18.3230022719786,18.238481009439,18.2626299415932,23674.7528358603,0.0,1.0
2018-06-12,30.35,30.4,30.2,30.33,6880,18.3230022719786,18.3531884371713,18.2324437764005,18.3109278059015,11395.9490317441,0.0,1.0
2018-06-13,30.2,30.27,30.2,30.23,1011,18.2324437764005,18.2747044076703,18.2324437764005,18.2505554755161,1674.60820800774,0.0,1.0
2018-06-14,30.39,30.5,30.19,30.19,20607,18.3471512041328,18.4135607675568,18.2264065433619,18.2264065433619,34133.1862931905,0.0,1.0
2018-06-15,30.08,30.36,29.81,29.81,21162,18.4618586318651,18.6337110393426,18.296143810369,18.296143810369,34479.3540397559,0.5,1.0
2018-06-18,29.98,29.98,29.85,29.97,7697,18.4004827720517,18.4004827720517,18.3206941542943,18.3943451860704,12540.7611777715,0.0,1.0
2018-06-19,29.72,29.99,29.66,29.99,14354,18.2409055365369,18.4066203580331,18.2040800206489,18.4066203580331,23387.0450754492,0.0,1.0
2018-06-20,29.68,29.84,29.67,29.78,3065,18.2163551926116,18.314556568313,18.2102176066302,18.277731052425,4993.82006104582,0.0,1.0
2018-06-21,29.69,29.74,29.68,29.68,4877,18.2224927785929,18.2531807084996,18.2163551926116,18.2163551926116,7946.12086059397,0.0,1.0
2018-06-22,29.85,29.99,29.68,29.68,8973,18.3206941542943,18.4066203580331,18.2163551926116,18.2163551926116,14619.7544560405,0.0,1.0
2018-06-25,29.79,29.85,29.69,29.69,5405,18.2838686384063,18.3206941542943,18.2224927785929,18.2224927785929,8806.39394125699,0.0,1.0
2018-06-26,29.81,29.85,29.79,29.8,1954,18.296143810369,18.3206941542943,18.2838686384063,18.2900062243876,3183.66212048402,0.0,1.0
2018-06-27,29.56,29.8,29.56,29.78,18525,18.1427041608355,18.2900062243876,18.1427041608355,18.277731052425,30182.8765516718,0.0,1.0
2018-06-28,29.62,29.68,29.58,29.68,6010,18.1795296767236,18.2163551926116,18.1549793327982,18.2163551926116,9792.12351285003,0.0,1.0
2018-06-29,29.7,29.74,29.62,29.63,4901,18.2286303645743,18.2531807084996,18.1795296767236,18.1856672627049,7985.22418244226,0.0,1.0
2018-07-02,30.16,30.17,29.76,29.91,15923,18.5109593197158,18.5170969056972,18.2654558804623,18.3575196701824,25943.4247412831,0.0,1.0
2018-07-03,30.5,30.5,29.96,30.35,29621,18.7196372430813,18.7196372430813,18.3882076000891,18.6275734533612,48261.6456862116,0.0,1.0
2018-07-05,30.39,30.445,30.301,30.39,15771,18.6521237972866,18.685880520184,18.5974992820527,18.6521237972866,25695.7703695771,0.0,1.0
2018-07-06,30.29,30.48,30.25,30.48,13545,18.5907479374732,18.7073620711186,18.5661975935479,18.7073620711186,22068.9372681454,0.0,1.0
2018-07-09,30.39,30.44,30.25,30.25,25651,18.6521237972866,18.6828117271933,18.5661975935479,18.5661975935479,41793.3045304686,0.0,1.0
2018-07-10,30.39,30.3903,30.25,30.2972,20006,18.6521237972866,18.652307924866,18.5661975935479,18.5951669993798,32595.8773707285,0.0,1.0
2018-07-11,30.28,30.4,30.06,30.39,18739,18.5846103514919,18.6582613832679,18.4495834599024,18.6521237972866,30531.5478381525,0.0,1.0
2018-07-12,30.18,30.39,30.12,30.39,6006,18.5232344916785,18.6521237972866,18.4864089757905,18.6521237972866,9785.60629254199,0.0,1.0
2018-07-13,30.11,30.18,30.05,30.18,5448,18.4802713898091,18.5232344916785,18.4434458739211,18.5232344916785,8876.45405956858,0.0,1.0
2018-07-16,29.9,30.05,29.81,30.05,6450,18.351382084201,18.4434458739211,18.296143810369,18.4434458739211,10509.0177467359,0.0,1.0
2018-07-17,29.91,30.36,29.87,30.0,14297,18.3575196701824,18.6337110393426,18.332969326257,18.4127579440144,23294.1746860594,0.0,1.0
2018-07-18,29.95,30.15,29.9,30.03,1205,18.3820700141077,18.5048217337345,18.351382084201,18.4311707019584,1963.31261780105,0.0,1.0
2018-07-19,30.0,30.1,29.95,30.0,8672,18.4127579440144,18.4741338038278,18.3820700141077,18.4127579440144,14129.3336278595,0.0,1.0
2018-07-20,30.4,30.4,29.9,29.9,12659,18.6582613832679,18.6582613832679,18.351382084201,18.351382084201,20625.3729699116,0.0,1.0
2018-07-23,30.26,30.3,30.04,30.25,6640,18.5723351795292,18.5968855234545,18.4373082879398,18.5661975935479,10818.5857113684,0.0,1.0
2018-07-24,30.28,30.28,30.15,30.28,6129,18.5846103514919,18.5846103514919,18.5048217337345,18.5846103514919,9986.01081701462,0.0,1.0
2018-07-25,30.09,30.3,29.91,30.3,11901,18.4679962178464,18.5968855234545,18.3575196701824,18.5968855234545,19390.3597215356,0.0,1.0
2018-07-26,30.11,30.35,30.03,30.35,3403,18.4802713898091,18.6275734533612,18.4311707019584,18.6275734533612,5544.52517707633,0.0,1.0
2018-07-27,29.97,30.17,29.95,30.17,1899,18.3943451860704,18.5170969056972,18.3820700141077,18.5170969056972,3094.05034124829,0.0,1.0
2018-07-30,29.98,30.17,29.95,29.96,6649,18.4004827720517,18.5170969056972,18.3820700141077,18.3882076000891,10833.2494570616,0.0,1.0
2018-07-31,29.86,30.07,29.8,29.95,10641,18.3268317402757,18.4557210458838,18.2900062243876,18.3820700141077,17337.4353244987,0.0,1.0
2018-08-01,29.7,29.91,29.7,29.8,22115,18.2286303645743,18.3575196701824,18.2286303645743,18.2900062243876,36032.0817781495,0.0,1.0
2018-08-02,29.64,29.84,29.5,29.62,5144,18.1918048486862,18.314556568313,18.1058786449475,18.1795296767236,8381.14531615653,0.0,1.0
2018-08-03,29.77,29.91,29.65,29.66,4315,18.2715934664436,18.3575196701824,18.1979424346676,18.2040800206489,7030.45140731248,0.0,1.0
2018-08-06,29.83,29.88,29.75,29.8,5588,18.3084189823317,18.3391069122383,18.259318294481,18.2900062243876,9104.55677035041,0.0,1.0
2018-08-07,29.9,29.95,29.62,29.95,7028,18.351382084201,18.3820700141077,18.1795296767236,18.3820700141077,11450.7560812496,0.0,1.0
2018-08-08,29.91,29.92,29.86,29.86,1729,18.3575196701824,18.3636572561637,18.3268317402757,18.3268317402757,2817.06847815602,0.0,1.0
2018-08-09,29.68,29.94,29.61,29.94,11660,18.2163551926116,18.3759324281264,18.1733920907422,18.3759324281264,18997.6971979753,0.0,1.0
2018-08-10,29.65,29.69,29.6,29.62,5411,18.1979424346676,18.2224927785929,18.1672545047609,18.1795296767236,8816.16977171906,0.0,1.0
2018-08-13,29.63,29.7,29.61,29.67,4653,18.1856672627049,18.2286303645743,18.1733920907422,18.2102176066302,7581.15652334297,0.0,1.0
2018-08-14,29.63,29.94,29.58,29.63,14946,18.1856672627049,18.3759324281264,18.1549793327982,18.1856672627049,24351.5936810411,0.0,1.0
2018-08-15,29.7,29.7,29.6,29.69,7613,18.2286303645743,18.2286303645743,18.1672545047609,18.2224927785929,12403.8995513024,0.0,1.0
2018-08-16,29.79,29.8,29.6,29.62,9679,18.2838686384063,18.2900062243876,18.1672545047609,18.1795296767236,15770.0438404119,0.0,1.0
2018-08-17,29.77,29.82,29.75,29.81,5767,18.2715934664436,18.3022813963503,18.259318294481,18.296143810369,9396.20237913583,0.0,1.0
2018-08-20,30.13,30.15,29.75,29.75,17010,18.4925465617718,18.5048217337345,18.259318294481,18.259318294481,27714.4793599966,0.0,1.0
2018-08-21,30.04,30.13,29.98,30.13,4030,18.4373082879398,18.4925465617718,18.4004827720517,18.4925465617718,6566.09946036366,0.0,1.0
2018-08-22,29.96,30.15,29.95,30.1,8409,18.3882076000891,18.5048217337345,18.3820700141077,18.4741338038278,13700.826392605,0.0,1.0
2018-08-23,30.03,30.13,29.99,29.99,6408,18.4311707019584,18.4925465617718,18.4066203580331,18.4066203580331,10440.5869335014,0.0,1.0
2018-08-24,30.17,30.17,30.0,30.1,6043,18.5170969056972,18.5170969056972,18.4127579440144,18.4741338038278,9845.89058039146,0.0,1.0
2018-08-27,30.16,30.16,30.06,30.12,4509,18.5109593197158,18.5109593197158,18.4495834599024,18.4864089757905,7346.53659225306,0.0,1.0
2018-08-28,30.23,30.23,30.04,30.1,5747,18.5539224215852,18.5539224215852,18.4373082879398,18.4741338038278,9363.61627759554,0.0,1.0
2018-08-29,30.44,30.44,30.2,30.2,5314,18.6828117271933,18.6828117271933,18.5355096636412,18.5355096636412,8658.12717924877,0.0,1.0
2018-08-30,30.35,30.38,30.33,30.38,1023,18.6275734533612,18.6459862113053,18.6152982813986,18.6459862113053,1666.77909378463,0.0,1.0
2018-08-31,30.45,30.49,30.4,30.4,11065,18.6889493131746,18.7134996571,18.6582613832679,18.6582613832679,18028.2606771524,0.0,1.0
2018-09-04,30.25,30.5,30.25,30.5,6068,18.5661975935479,18.7196372430813,18.5661975935479,18.7196372430813,9886.6232073168,0.0,1.0
2018-09-05,29.95,30.4,29.91,30.25,11953,18.3820700141077,18.6582613832679,18.3575196701824,18.5661975935479,19475.0835855402,0.0,1.0
2018-09-06,29.88,30.12,29.81,30.12,6325,18.3391069122383,18.4864089757905,18.296143810369,18.4864089757905,10305.3546121093,0.0,1.0
2018-09-07,29.77,29.88,29.75,29.87,20469,18.2715934664436,18.3391069122383,18.259318294481,18.332969326257,33350.2456213857,0.0,1.0
2018-09-10,30.0,30.5,29.75,30.5,2000,18.4127579440144,18.7196372430813,18.259318294481,18.7196372430813,3258.61015402664,0.0,1.0
2018-09-11,30.35,30.41,30.248,30.3934,26197,18.6275734533612,18.6643989692493,18.5649700763516,18.6542105765202,42682.905102518,0.0,1.0
2018-09-12,30.29,30.35,30.2,30.25,3229,18.5907479374732,18.6275734533612,18.5355096636412,18.5661975935479,5261.02609367601,0.0,1.0
2018-09-13,30.31,30.49,29.88,29.88,18188,18.9099024085028,19.0222014000412,18.6416325953832,18.6416325953832,29152.8886871526,0.5,1.0
2018-09-14,30.19,30.44,29.97,29.97,7695,18.8350364141438,18.991007235725,18.6977820911524,18.6977820911524,12334.0377417879,0.0,1.0
2018-09-17,29.58,30.39,29.58,30.39,37894,18.4544676094857,18.9598130714088,18.4544676094857,18.9598130714088,60738.9247806774,0.0,1.0
2018-09-18,29.75,29.81,29.4,29.58,16668,18.5605277681609,18.5979607653404,18.3421686179473,18.4544676094857,26716.5355529723,0.0,1.0
2018-09-19,29.28,29.6,29.25,29.6,14951,18.2673026235883,18.4669452752122,18.2485861249986,18.4669452752122,23964.4182296909,0.0,1.0
2018-09-20,29.51,29.57,29.34,29.39,10571,18.410795779443,18.4482287766225,18.3047356207678,18.335929785084,16943.8743298818,0.0,1.0
2018-09-21,29.56,29.58,29.43,29.43,3597,18.4419899437592,18.4544676094857,18.360885116537,18.360885116537,5765.50146292544,0.0,1.0
2018-09-24,29.94,29.94,29.4,29.5,4243,18.6790655925626,18.6790655925626,18.3421686179473,18.4045569465798,6800.95154495209,0.0,1.0
2018-09-25,29.6,29.79,29.5,29.67,8824,18.4669452752122,18.5854830996139,18.4045569465798,18.510617105255,14143.6710894785,0.0,1.0
2018-09-26,29.63,29.67,29.63,29.67,1488,18.485661773802,18.510617105255,18.485661773802,18.510617105255,2385.06148925022,0.0,1.0
2018-09-27,29.39,29.59,29.26,29.59,21350,18.335929785084,18.460706442349,18.2548249578618,18.460706442349,34221.1443518093,0.0,1.0
2018-09-28,29.63,29.98,29.45,29.67,16173,18.485661773802,18.7040209240156,18.3733627822635,18.510617105255,25923.1179204595,0.0,1.0
2018-10-01,29.33,29.87,29.26,29.86,19208,18.2984967879045,18.6353937625199,18.2548249578618,18.6291549296567,30787.8098693,0.0,1.0
2018-10-02,29.3,29.48,29.3,29.48,15163,18.2797802893148,18.3920792808533,18.2797802893148,18.3920792808533,24304.2253773529,0.0,1.0
2018-10-03,28.75,29.5,27.57,29.26,69800,17.9366444818362,18.4045569465798,17.200462203973,18.2548249578618,111879.900503807,0.0,1.0
2018-10-04,28.22,29.4,28.0,29.16,38959,17.6059863400841,18.3421686179473,17.4687320170926,18.1924366292293,62445.9748385076,0.0,1.0
2018-10-05,27.98,28.88,27.85,28.22,105172,17.4562543513662,18.0177493090584,17.3751495241439,17.6059863400841,168576.40251843,0.0,1.0
2018-10-08,28.07,28.6,27.81,28.0,36642,17.5124038471354,17.8430619888875,17.3501941926909,17.4687320170926,58732.1391727866,0.0,1.0
2018-10-09,28.14,28.84,28.08,28.08,15631,17.5560756771781,17.9927939776054,17.5186426799986,17.5186426799986,25054.3656844558,0.0,1.0
2018-10-10,27.92,28.58,27.82,28.02,26963,17.4188213541867,17.830584323161,17.3564330255542,17.4812096828191,43218.0194453317,0.0,1.0
2018-10-11,27.9,28.69,27.84,27.93,26192,17.4063436884602,17.8992114846567,17.3689106912807,17.4250601870499,41982.2113752968,0.0,1.0
2018-10-12,28.03,28.49,27.86,28.05,27050,17.4874485156824,17.7744348273918,17.3813883570072,17.4999261814089,43357.4686049855,0.0,1.0
2018-10-15,28.11,28.35,28.0,28.03,28655,17.5373591785884,17.6870911673063,17.4687320170926,17.4874485156824,45930.0651710114,0.0,1.0
2018-10-16,28.05,28.32,28.05,28.32,15117,17.4999261814089,17.6683746687166,17.4999261814089,17.6683746687166,24230.4936377658,0.0,1.0
2018-10-17,28.01,28.14,27.84,28.1,26347,17.4749708499559,17.5560756771781,17.3689106912807,17.5311203457251,42230.6552804271,0.0,1.0
2018-10-18,27.93,28.05,27.82,28.01,25115,17.4250601870499,17.4999261814089,17.3564330255542,17.4749708499559,40255.9269506178,0.0,1.0
2018-10-19,28.33,28.33,27.83,27.83,34289,17.6746135015798,17.6746135015798,17.3626718584174,17.3626718584174,54960.6004065194,0.0,1.0
2018-10-22,28.35,29.5,28.02,28.08,8470,17.6870911673063,18.4045569465798,17.4812096828191,17.5186426799986,13576.2572674391,0.0,1.0
2018-10-23,28.2,28.4,28.18,28.25,8082,17.5935086743576,17.7182853316225,17.5810310086311,17.6247028386738,12954.3460726615,0.0,1.0
2018-10-24,28.1,28.39,28.04,28.37,7037,17.5311203457251,17.7120464987593,17.4936873485456,17.6995688330328,11279.3532929125,0.0,1.0
2018-10-25,28.09,28.31,27.99,28.18,33541,17.5248815128619,17.6621358358533,17.4624931842294,17.5810310086311,53761.6582062779,0.0,1.0
2018-10-26,28.0,28.24,27.93,28.02,6681,17.4687320170926,17.6184640058106,17.4250601870499,17.4812096828191,10708.733743065,0.0,1.0
2018-10-29,27.83,28.13,27.29,27.68,21216,17.3626718584174,17.5498368443149,17.0257748838021,17.2690893654687,34006.3605886645,0.0,1.0
2018-10-30,27.75,27.9,27.71,27.83,10511,17.3127611955115,17.4063436884602,17.2878058640585,17.3626718584174,16847.7024956378,0.0,1.0
2018-10-31,27.85,29.3,27.76,27.88,17450,17.3751495241439,18.2797802893148,17.3190000283747,17.3938660227337,27969.9751259519,0.0,1.0
2018-11-01,28.0,28.1,27.76,27.76,5861,17.4687320170926,17.5311203457251,17.3190000283747,17.3190000283747,9394.3853417309,0.0,1.0
2018-11-02,27.92,28.2,27.82,28.0,4448,17.4188213541867,17.5935086743576,17.3564330255542,17.4687320170926,7129.53864528559,0.0,1.0
2018-11-05,27.89,27.95,27.82,27.84,4080,17.4001048555969,17.4375378527764,17.3564330255542,17.3689106912807,6539.68472858932,0.0,1.0
2018-11-06,27.91,28.01,27.8,27.87,12970,17.4125825213234,17.4749708499559,17.3439553598277,17.3876271898704,20789.1448357362,0.0,1.0
2018-11-07,27.89,28.0,27.84,27.96,17408,17.4001048555969,17.4687320170926,17.3689106912807,17.4437766856397,27902.6548419811,0.0,1.0
2018-11-08,27.88,27.95,27.84,27.93,7302,17.3938660227337,17.4375378527764,17.3689106912807,17.4250601870499,11704.11222749,0.0,1.0
2018-11-09,27.95,28.0,27.81,27.81,6752,17.4375378527764,17.4687320170926,17.3501941926909,17.3501941926909,10822.5370802537,0.0,1.0
2018-11-12,27.82,28.13,27.81,28.05,6757,17.3564330255542,17.5498368443149,17.3501941926909,17.4999261814089,10830.551399774,0.0,1.0
2018-11-13,27.82,27.95,27.76,27.8,5017,17.3564330255542,17.4375378527764,17.3190000283747,17.3439553598277,8041.56820669916,0.0,1.0
2018-11-14,27.79,27.98,27.75,27.98,13625,17.3377165269645,17.4562543513662,17.3127611955115,17.4562543513662,21839.0206928993,0.0,1.0
2018-11-15,27.65,27.79,27.45,27.79,28638,17.250372866879,17.3377165269645,17.125596209614,17.3377165269645,45902.8164846423,0.0,1.0
2018-11-16,27.9,28.05,27.71,27.75,10000,17.4063436884602,17.4999261814089,17.2878058640585,17.3127611955115,16028.6390406601,0.0,1.0
2018-11-19,27.58,27.85,27.46,27.85,22049,17.2067010368363,17.3751495241439,17.1318350424773,17.3751495241439,35341.5462207513,0.0,1.0
2018-11-20,27.43,27.58,27.43,27.58,13285,17.1131185438875,17.2067010368363,17.1131185438875,17.2067010368363,21294.046965517,0.0,1.0
2018-11-21,27.6,27.69,27.55,27.55,9054,17.2191787025628,17.275328198332,17.1879845382465,17.1879845382465,14512.3297874136,0.0,1.0
2018-11-23,27.58,27.65,27.58,27.6333,6377,17.2067010368363,17.250372866879,17.2067010368363,17.2399540159974,10221.4631162289,0.0,1.0
2018-11-26,27.57,27.74,27.5,27.55,12214,17.200462203973,17.3065223626482,17.1567903739303,17.1879845382465,19577.3797242622,0.0,1.0
2018-11-27,27.62,27.73,27.57,27.72,12779,17.2316563682892,17.300283529785,17.200462203973,17.2940446969217,20482.9978300596,0.0,1.0
2018-11-28,28.33,28.54,27.86,28.54,14318,17.6746135015798,17.805628991708,17.3813883570072,17.805628991708,22949.8053784171,0.0,1.0
2018-11-29,28.1,28.25,28.0,28.23,7517,17.5311203457251,17.6247028386738,17.4687320170926,17.6122251729473,12048.7279668642,0.0,1.0
2018-11-30,28.3,28.34,28.12,28.15,4658,17.6558970029901,17.6808523344431,17.5435980114516,17.5623145100414,7466.14006513946,0.0,1.0
2018-12-03,28.38,28.46,28.25,28.4,5590,17.705807665896,17.755718328802,17.6247028386738,17.7182853316225,8960.00922372901,0.0,1.0
2018-12-04,27.69,28.2,27.61,28.17,24970,17.275328198332,17.5935086743576,17.225417535426,17.5747921757679,40023.5116845282,0.0,1.0
2018-12-06,27.6191,27.98,27.44,27.44,37081,17.2310948733316,17.4562543513662,17.1193573767508,17.1193573767508,59435.7964266715,0.0,1.0
2018-12-07,27.8,27.94,27.65,27.85,30790,17.3439553598277,17.4312990199132,17.250372866879,17.3751495241439,49352.1796061924,0.0,1.0
2018-12-10,28.15,28.39,27.86,27.86,11890,17.5623145100414,17.7120464987593,17.3813883570072,17.3813883570072,19058.0518193448,0.0,1.0
2018-12-11,28.2,28.3,28.18,28.19,4815,17.5935086743576,17.6558970029901,17.5810310086311,17.5872698414943,7717.78969807783,0.0,1.0
2018-12-12,28.41,29.67,28.18,29.67,23317,17.7245241644858,18.510617105255,17.5810310086311,18.510617105255,37373.9776511071,0.0,1.0
2018-12-13,28.18,28.71,28.18,28.71,9342,17.5810310086311,17.9116891503832,17.5810310086311,17.9116891503832,14973.9545917846,0.0,1.0
2018-12-14,27.71,28.53,27.56,27.67,21299,17.5997475072208,18.1205628430534,17.5044764092027,17.5743418810827,33534.3043846428,0.5,1.0
2018-12-17,26.8035,27.7,26.761,27.7,28744,17.0239925048644,17.5933961006863,16.9969990270926,17.5933961006863,45256.1174342538,0.0,1.0
2018-12-18,26.56,27.16,26.36,27.0,23229,16.8693357557483,17.2504201478209,16.7423076250574,17.1487976432682,36573.0013874297,0.0,1.0
2018-12-19,26.19,26.63,25.78,26.4,28025,16.6343337139702,16.9137956014901,16.3739260460539,16.7677132511956,44124.0847166351,0.0,1.0
2018-12-20,26.1,26.48,25.72,26.2,31530,16.5771710551593,16.818524503472,16.3358176068466,16.6406851205047,49642.5474082249,0.0,1.0
2018-12-21,26.08,26.3,25.73,26.1,41714,16.5644682420902,16.7041991858502,16.3421690133812,16.5771710551593,65676.7910747446,0.0,1.0
2018-12-24,25.93,26.3,25.72,26.18,30237,16.469197144072,16.7041991858502,16.3358176068466,16.6279823074356,47606.7778617984,0.0,1.0
2018-12-26,26.35,26.76,26.05,26.3,33295,16.7359562185229,16.9963638864392,16.5454140224866,16.7041991858502,52421.4594340897,0.0,1.0
2018-12-27,26.27,26.69,26.09,26.34,15061,16.6851449662465,16.9519040406974,16.5708196486247,16.7296048119883,23712.8578025778,0.0,1.0
2018-12-28,26.3,26.49,26.2001,26.38,19520,16.7041991858502,16.8248759100065,16.6407486345701,16.7550104381265,30733.3499970996,0.0,1.0
2018-12-31,26.79,27.36,26.45,26.92,30998,17.0154181060428,17.3774482785118,16.7994702838683,17.0979863909919,48804.9376644516,0.0,1.0
2019-01-02,27.02,28.39,26.3,26.78,49024,17.1615004563373,18.0316431515698,16.7041991858502,17.0090666995083,77186.0527796011,0.0,1.0
2019-01-03,26.76,27.19,26.75,27.19,14926,16.9963638864392,17.2694743674246,16.9900124799046,17.2694743674246,23500.3064578232,0.0,1.0
2019-01-04,26.83,27.34,26.49,26.84,38122,17.040823732181,17.3647454654427,16.8248759100065,17.0471751387155,60021.3508498684,0.0,1.0
2019-01-07,26.98,27.29,26.82,26.91,44025,17.1360948301991,17.33298843277,17.0344723256464,17.0916349844573,69315.3552060612,0.0,1.0
2019-01-08,26.7,27.25,26.65,26.98,29183,16.9582554472319,17.3075828066318,16.9264984145592,17.1360948301991,45947.3029183074,0.0,1.0
2019-01-09,26.44,26.94,26.38,26.7,53180,16.7931188773338,17.110689204061,16.7550104381265,16.9582554472319,83729.4852892293,0.0,1.0
2019-01-10,26.7,26.9,26.35,26.4,22257,16.9582554472319,17.0852835779228,16.7359562185229,16.7677132511956,35042.6317051971,0.0,1.0
2019-01-11,26.95,27.0,26.63,26.68,25082,17.1170406105955,17.1487976432682,16.9137956014901,16.9455526341628,39490.4654009864,0.0,1.0
2019-01-14,27.32,27.32,26.95,26.95,23190,17.3520426523736,17.3520426523736,17.1170406105955,17.1170406105955,36511.5976656118,0.0,1.0
2019-01-15,27.69,27.7,27.15,27.23,32066,17.5870446941518,17.5933961006863,17.2440687412864,17.2948799935627,50486.4549696206,0.0,1.0
2019-01-16,27.87,27.9,27.5,27.68,14421,17.7013700117735,17.7204242313772,17.4663679699954,17.5806932876172,22705.2069830008,0.0,1.0
2019-01-17,27.82,28.0,27.59,27.87,9665,17.6696129791008,17.7839382967226,17.5235306288063,17.7013700117735,15217.1018300189,0.0,1.0
2019-01-18,28.6,28.6,27.6,27.9,33958,18.1650226887952,18.1650226887952,17.5298820353409,17.7204242313772,53465.3227049955,0.0,1.0
2019-01-22,29.03,29.15,27.9546,28.25,43742,18.4381331697806,18.5143500481951,17.7551029110558,17.9427234600862,68869.7846092794,0.0,1.0
2019-01-23,28.94,28.96,28.35,28.9,23900,18.3809705109697,18.3936733240388,18.0062375254316,18.3555648848316,37629.46029358,0.0,1.0
2019-01-24,28.84,28.9,28.49,28.9,28415,18.3174564456243,18.3555648848316,18.0951572169153,18.3555648848316,44738.1219348148,0.0,1.0
2019-01-25,28.85,29.28,28.85,28.9,37949,18.3238078521588,18.5969183331442,18.3238078521588,18.3555648848316,59748.9702377017,0.0,1.0
2019-01-28,28.7,28.91,28.36,28.91,12624,18.2285367541407,18.3619162913661,18.0125889319662,18.3619162913661,19875.912416157,0.0,1.0
2019-01-29,28.84,28.98,28.66,28.89,8320,18.3174564456243,18.4063761371079,18.2031311280025,18.349213478297,13099.4606545015,0.0,1.0
2019-01-30,28.95,29.13,28.84,28.84,23975,18.3873219175043,18.5016472351261,18.3174564456243,18.3174564456243,37747.5443739991,0.0,1.0
2019-01-31,28.22,29.17,28.12,28.81,91435,17.9236692404826,18.5270528612642,17.8601551751371,18.2984022260207,143960.238575041,0.0,1.0
2019-02-01,28.23,28.74,27.97,28.44,20585,17.9300206470171,18.2539423802789,17.764884077119,18.0634001842425,32410.1439390521,0.0,1.0
2019-02-04,27.98,28.34,27.78,27.97,77793,17.7712354836535,17.9998861188971,17.6442073529627,17.764884077119,122481.531573995,0.0,1.0
2019-02-05,27.94,28.24,27.84,28.08,14142,17.7458298575154,17.9363720535517,17.6823157921699,17.834749548999,22265.9342038413,0.0,1.0
2019-02-06,27.97,28.05,27.74,27.85,15000,17.764884077119,17.8156953293953,17.6188017268245,17.6886671987045,23616.8160838368,0.0,1.0
2019-02-07,27.85,27.85,27.65,27.78,23349,17.6886671987045,17.6886671987045,17.5616390680136,17.6442073529627,36761.9359161003,0.0,1.0
2019-02-08,27.82,27.82,27.67,27.8,3057,17.6696129791008,17.6696129791008,17.5743418810827,17.6569101660317,4813.10711788595,0.0,1.0
2019-02-11,27.8,27.85,27.67,27.67,15726,17.6569101660317,17.6886671987045,17.5743418810827,17.5743418810827,24759.8699822946,0.0,1.0
2019-02-12,27.96,28.2,27.75,27.84,19347,17.7585326705844,17.9109664274135,17.625153133359,17.6823157921699,30460.9693849328,0.0,1.0
2019-02-13,28.0,28.15,27.79,28.15,5512,17.7839382967226,17.8792093947408,17.6505587594972,17.8792093947408,8678.39268360724,0.0,1.0
2019-02-14,27.97,28.1,27.9,27.98,8589,17.764884077119,17.8474523620681,17.7204242313772,17.7712354836535,13522.9888896049,0.0,1.0
2019-02-15,28.05,28.15,28.0,28.15,10868,17.8156953293953,17.8792093947408,17.7839382967226,17.8792093947408,17111.1704799426,0.0,1.0
2019-02-19,28.115,28.18,28.05,28.11,4210,17.8569794718699,17.8982636143444,17.8156953293953,17.8538037686026,6628.45304753019,0.0,1.0
2019-02-20,28.17,28.21,28.05,28.06,6407,17.8919122078099,17.917317833948,17.8156953293953,17.8220467359299,10087.5293766095,0.0,1.0
2019-02-21,28.0,28.1,27.93,28.078,15747,17.7839382967226,17.8474523620681,17.7394784509808,17.8334792676921,24792.9335248119,0.0,1.0
2019-02-22,28.269,28.269,28.0101,28.1,12526,17.9547911325018,17.9547911325018,17.7903532173225,17.8474523620681,19721.6158844094,0.0,1.0
2019-02-25,28.38,28.39,28.2,28.25,19014,18.0252917450353,18.0316431515698,17.9109664274135,17.9427234600862,29936.6760678715,0.0,1.0
2019-02-26,28.4,28.55,28.3,28.39,15260,18.0379945581044,18.1332656561225,17.9744804927589,18.0316431515698,24026.1742292899,0.0,1.0
2019-02-27,28.79,28.9,28.31,28.4,58765,18.2856994129516,18.3555648848316,17.9808318992935,18.0379945581044,92522.8131444445,0.0,1.0
2019-02-28,29.42,29.76,28.6,28.64,142882,18.6858380246278,18.9017858468023,18.1650226887952,18.1904283149334,224961.194379385,0.0,1.0
2019-03-01,29.5,29.7,29.18,29.59,44183,18.7366492769042,18.8636774075951,18.5334042677988,18.7938119357151,69564.1190021441,0.0,1.0
2019-03-04,29.56,29.65,29.15,29.4,8118,18.7747577161114,18.8319203749223,18.5143500481951,18.6731352115587,12781.4208645725,0.0,1.0
2019-03-05,29.51,29.52,29.05,29.52,13421,18.7430006834387,18.7493520899733,18.4508359828497,18.7493520899733,21130.7525774116,0.0,1.0
2019-03-06,29.55,29.55,29.16,29.32,13043,18.7684063095769,18.7684063095769,18.5207014547297,18.6223239592824,20535.6088120989,0.0,1.0
2019-03-07,29.25,29.55,29.25,29.5,17595,18.5778641135406,18.7684063095769,18.5778641135406,18.7366492769042,27702.5252663406,0.0,1.0
2019-03-08,29.52,29.52,29.06,29.06,12983,18.7493520899733,18.7493520899733,18.4571873893843,18.4571873893843,20441.1415477635,0.0,1.0
2019-03-11,29.52,29.69,29.22,29.52,21240,18.7493520899733,18.8573260010605,18.558809893937,18.7493520899733,33441.4115747129,0.0,1.0
2019-03-12,29.4,29.69,29.35,29.57,15701,18.6731352115587,18.8573260010605,18.641378178886,18.781109122646,24720.5086221548,0.0,1.0
2019-03-13,29.59,29.6,29.3,29.6,12285,18.7938119357151,18.8001633422496,18.6096211462133,18.8001633422496,19342.1723726623,0.0,1.0
2019-03-14,29.16,29.33,29.07,29.33,15271,18.8382717814569,18.9480970970552,18.7801289673166,18.9480970970552,23638.1747309923,0.5,1.0
2019-03-15,29.18,29.18,29.07,29.07,3536,18.8511924068214,18.8511924068214,18.7801289673166,18.7801289673166,5473.41928156564,0.0,1.0
2019-03-18,29.14,29.48,29.11,29.16,6683,18.8253511560924,19.0450017872891,18.8059702180456,18.8382717814569,10344.7005256513,0.0,1.0
2019-03-19,28.9798,29.2851,28.83,29.2851,26794,18.7218569469226,18.9190902931119,18.6250814629425,18.9190902931119,41474.772689556,0.0,1.0
2019-03-20,28.93,29.2,28.87,28.95,2377,18.689684589765,18.8641130321859,18.6509227136715,18.7026052151295,3679.38847066785,0.0,1.0
2019-03-21,29.02,29.38,28.81,28.81,9761,18.7478274039053,18.9803986604665,18.6121608375779,18.6121608375779,15109.1757939373,0.0,1.0
2019-03-22,28.85,28.99,28.79,28.81,6392,18.638002088307,18.7284464658585,18.5992402122134,18.6121608375779,9894.25793206095,0.0,1.0
2019-03-25,28.95,29.18,28.75,28.93,10899,18.7026052151295,18.8511924068214,18.5733989614844,18.689684589765,16870.7004382873,0.0,1.0
2019-03-26,28.7,28.98,28.61,28.93,8409,18.5410973980731,18.7219861531763,18.4829545839328,18.689684589765,13016.3978333387,0.0,1.0
2019-03-27,28.36,28.83,28.2,28.83,27889,18.3214467668764,18.6250814629425,18.2180817639604,18.6250814629425,43169.7370881178,0.0,1.0
2019-03-28,28.33,28.56,28.27,28.27,14662,18.3020658288297,18.4506530205216,18.2633039527361,18.2633039527361,22695.4959011073,0.0,1.0
2019-03-29,28.78,28.78,28.29,28.57,38105,18.5927798995312,18.5927798995312,18.2762245781007,18.4571133332038,58983.2131572563,0.0,1.0
2019-04-01,29.32,29.38,28.55,28.9,32593,18.941636784373,18.9803986604665,18.4441927078393,18.6703036517182,50451.1183948158,0.0,1.0
2019-04-02,29.29,29.34,29.15,29.19,11003,18.9222558463262,18.9545574097375,18.8318114687746,18.8576527195037,17031.6833583334,0.0,1.0
2019-04-03,29.16,29.35,28.78,29.22,12694,18.8382717814569,18.9610177224197,18.5927798995312,18.8770336575504,19649.2037217744,0.0,1.0
2019-04-04,29.35,29.35,29.05,29.35,9422,18.9610177224197,18.9610177224197,18.7672083419521,18.9610177224197,14584.4333910949,0.0,1.0
2019-04-05,29.32,29.32,29.18,29.27,13188,18.941636784373,18.941636784373,18.8511924068214,18.9093352209617,20413.8725919931,0.0,1.0
2019-04-08,29.03,29.29,28.77,29.24,15582,18.7542877165876,18.9222558463262,18.5863195868489,18.8899542829149,24119.5755784377,0.0,1.0
2019-04-09,28.76,28.88,28.63,28.87,12615,18.5798592741667,18.6573830263537,18.4958752092973,18.6509227136715,19526.9186190471,0.0,1.0
2019-04-10,28.78,29.15,28.56,28.84,8096,18.5927798995312,18.8318114687746,18.4506530205216,18.6315417756247,12531.9011605077,0.0,1.0
2019-04-11,28.67,28.9,28.65,28.68,9700,18.5217164600264,18.6703036517182,18.5087958346619,18.5281767727086,15014.7531196795,0.0,1.0
2019-04-12,28.81,28.94,28.69,28.72,7174,18.6121608375779,18.6961449024473,18.5346370853909,18.5540180234376,11104.7256577919,0.0,1.0
2019-04-15,28.88,28.95,28.79,28.95,9336,18.6573830263537,18.7026052151295,18.5992402122134,18.7026052151295,14451.3128995184,0.0,1.0
2019-04-16,29.049,29.049,28.9,28.95,8400,18.7665623106838,18.7665623106838,18.6703036517182,18.7026052151295,13002.4666191039,0.0,1.0
2019-04-17,29.04,29.05,28.92,28.97,13049,18.7607480292698,18.7672083419521,18.6832242770828,18.715525840494,20198.7127277008,0.0,1.0
2019-04-18,29.0,29.03,28.94,28.94,5712,18.7349067785408,18.7542877165876,18.6961449024473,18.6961449024473,8841.67730099065,0.0,1.0
2019-04-22,28.95,29.0,28.91,28.91,6794,18.7026052151295,18.7349067785408,18.6767639644005,18.6767639644005,10516.5188345467,0.0,1.0
2019-04-23,29.17,29.3,28.99,28.99,18067,18.8447320941391,18.9287161590085,18.7284464658585,18.7284464658585,27966.1386199227,0.0,1.0
2019-04-24,29.26,29.31,29.18,29.28,9506,18.9028749082794,18.9351764716907,18.8511924068214,18.9157955336439,14714.4580572859,0.0,1.0
2019-04-25,29.33,29.38,29.26,29.31,2600,18.9480970970552,18.9803986604665,18.9028749082794,18.9351764716907,4024.57300115121,0.0,1.0
2019-04-26,29.4,29.45,28.81,29.26,22420,18.993319285831,19.0256208492423,18.6121608375779,18.9028749082794,34704.2025714654,0.0,1.0
2019-04-29,28.97,29.4,28.9,29.4,15837,18.715525840494,18.993319285831,18.6703036517182,18.993319285831,24514.2933150891,0.0,1.0
2019-04-30,28.66,29.26,28.66,29.05,60956,18.5152561473441,18.9028749082794,18.5152561473441,18.7672083419521,94354.5660992973,0.0,1.0
2019-05-01,28.9,29.04,28.7,28.7,7514,18.6703036517182,18.7607480292698,18.5410973980731,18.5410973980731,11631.015973327,0.0,1.0
2019-05-02,28.92,29.05,28.75,29.0,4477,18.6832242770828,18.7672083419521,18.5733989614844,18.7349067785408,6930.00512544381,0.0,1.0
2019-05-03,28.87,29.27,28.79,29.0,9395,18.6509227136715,18.9093352209617,18.5992402122134,18.7349067785408,14542.6397483906,0.0,1.0
2019-05-06,28.9,29.2,28.8,28.92,8442,18.6703036517182,18.8641130321859,18.6057005248957,18.6832242770828,13067.4789521994,0.0,1.0
2019-05-07,28.76,29.1,28.76,28.81,2703,18.5798592741667,18.7995099053634,18.5798592741667,18.6121608375779,4184.0080085045,0.0,1.0
2019-05-08,28.85,29.07,28.8,28.8,2295,18.638002088307,18.7801289673166,18.6057005248957,18.6057005248957,3552.45962986231,0.0,1.0
2019-05-09,28.79,28.85,28.68,28.84,5695,18.5992402122134,18.638002088307,18.5281767727086,18.6315417756247,8815.36278521391,0.0,1.0
2019-05-10,28.7,28.85,28.67,28.76,10659,18.5410973980731,18.638002088307,18.5217164600264,18.5798592741667,16499.2013920272,0.0,1.0
2019-05-13,28.57,28.73,28.5,28.73,15851,18.4571133332038,18.5604783361199,18.411891144428,18.5604783361199,24535.9640927876,0.0,1.0
2019-05-14,28.49,28.85,28.49,28.63,17690,18.4054308317458,18.638002088307,18.4054308317458,18.4958752092973,27382.5755347557,0.0,1.0
2019-05-15,28.6,28.69,28.5,28.5,10865,18.4764942712506,18.5346370853909,18.411891144428,18.411891144428,16818.0714067338,0.0,1.0
2019-05-16,28.68,28.72,28.54,28.62,5937,18.5281767727086,18.5540180234376,18.437732395157,18.4894148966151,9189.95765685951,0.0,1.0
2019-05-17,28.56,29.14,28.54,28.54,4680,18.4506530205216,18.8253511560924,18.437732395157,18.437732395157,7244.23140207215,0.0,1.0
2019-05-20,28.41,29.01,28.41,28.66,8938,18.3537483302877,18.7413670912231,18.3537483302877,18.5152561473441,13835.2436478037,0.0,1.0
2019-05-21,28.42,28.72,28.4,28.64,8139,18.36020864297,18.5540180234376,18.3472880176055,18.5023355219796,12598.461406296,0.0,1.0
2019-05-22,28.51,29.0,28.4,28.4,12748,18.4183514571103,18.7349067785408,18.3472880176055,18.3472880176055,19732.7910071829,0.0,1.0
2019-05-23,28.43,28.74,28.4,28.5,6622,18.3666689556522,18.5669386488022,18.3472880176055,18.411891144428,10250.2778513936,0.0,1.0
2019-05-24,28.39,28.45,28.34,28.43,8003,18.3408277049232,18.3795895810167,18.3085261415119,18.3666689556522,12387.945280082,0.0,1.0
2019-05-28,28.43,28.9,28.43,28.55,13828,18.3666689556522,18.6703036517182,18.3666689556522,18.4441927078393,21404.5367153534,0.0,1.0
2019-05-29,28.52,28.62,28.43,28.43,5783,18.4248117697925,18.4894148966151,18.3666689556522,18.3666689556522,8951.57910217595,0.0,1.0
2019-05-30,28.48,29.11,28.43,29.11,28962,18.3989705190635,18.8059702180456,18.3666689556522,18.8059702180456,44830.647407439,0.0,1.0
2019-05-31,28.16,28.94,28.14,28.5,76289,18.1922405132313,18.6961449024473,18.1793198878668,18.411891144428,118088.71141724,0.0,1.0
2019-06-03,28.4,28.7,28.2,28.32,14140,18.3472880176055,18.5410973980731,18.2180817639604,18.2956055161474,21887.4854754915,0.0,1.0
2019-06-04,28.54,28.59,28.4,28.4,15252,18.437732395157,18.4700339585683,18.3472880176055,18.3472880176055,23608.7643898301,0.0,1.0
2019-06-05,28.75,28.76,28.6,28.64,14491,18.5733989614844,18.5798592741667,18.4764942712506,18.5023355219796,22430.802830647,0.0,1.0
2019-06-06,28.58,28.75,28.4,28.75,42817,18.4635736458861,18.5733989614844,18.3472880176055,18.5733989614844,66276.9777654965,0.0,1.0
2019-06-07,28.78,28.83,28.6425,28.75,9905,18.5927798995312,18.6250814629425,18.5039506001502,18.5733989614844,15332.0752216933,0.0,1.0
2019-06-10,28.9,28.9889,28.86,28.9,17369,18.6703036517182,18.7277358314635,18.6444624009892,18.6703036517182,26885.6955603829,0.0,1.0
2019-06-11,28.83,28.92,28.65,28.92,10467,18.6250814629425,18.6832242770828,18.5087958346619,18.6832242770828,16202.0021550191,0.0,1.0
2019-06-12,28.72,28.89,28.7,28.75,10297,18.5540180234376,18.663843339036,18.5410973980731,18.5733989614844,15938.8569972516,0.0,1.0
2019-06-13,28.49,28.64,28.37,28.64,13636,18.7284464658585,18.8270518351067,18.6495621704601,18.8270518351067,20743.2923338413,0.5,1.0
2019-06-14,28.43,28.55,28.35,28.55,20374,18.6890043181593,18.7678886135578,18.6364147878936,18.7678886135578,30993.2412738106,0.0,1.0
2019-06-17,28.46,28.55,28.34,28.51,7208,18.7087253920089,18.7678886135578,18.6298410966104,18.741593848425,10964.920148308,0.0,1.0
2019-06-18,28.46,28.59,28.32,28.55,22986,18.7087253920089,18.7941833786906,18.616693714044,18.7678886135578,34966.6557337691,0.0,1.0
2019-06-19,28.46,28.7963,28.36,28.53,9061,18.7087253920089,18.9297986298632,18.6429884791768,18.7547412309914,13783.7321675664,0.0,1.0
2019-06-20,28.55,28.637,28.4,28.52,7901,18.7678886135578,18.8250797277217,18.6692832443097,18.7481675397082,12019.1223767732,0.0,1.0
2019-06-21,28.67,28.7,28.55,28.57,15355,18.8467729089563,18.8664939828059,18.7678886135578,18.7810359961242,23358.2614979563,0.0,1.0
2019-06-24,28.48,28.7,28.48,28.7,9683,18.7218727745753,18.8664939828059,18.7218727745753,18.8664939828059,14729.9281071124,0.0,1.0
2019-06-25,28.3,28.8,28.26,28.58,35824,18.6035463314776,18.932230895638,18.5772515663448,18.7876096874074,54496.0182287716,0.0,1.0
2019-06-26,27.97,28.37,27.91,28.35,17874,18.3866145191317,18.6495621704601,18.3471723714325,18.6364147878936,27190.202931584,0.0,1.0
2019-06-27,27.78,27.96,27.66,27.96,20124,18.2617143847508,18.3800408278485,18.1828300893523,18.3800408278485,30612.937439588,0.0,1.0
2019-06-28,27.65,28.5,27.57,28.04,88268,18.1762563980691,18.7350201571418,18.1236668678034,18.4326303581142,134274.635356666,0.0,1.0
2019-07-01,28.03,28.15,27.88,27.89,17911,18.426056666831,18.5049409622295,18.3274512975829,18.3340249888661,27246.4878990489,0.0,1.0
2019-07-02,28.25,28.4,27.82,27.95,13799,18.5706778750616,18.6692832443097,18.2880091498836,18.3734671365653,20991.2504337544,0.0,1.0
2019-07-03,28.24,28.3,28.11,28.27,10778,18.5641041837784,18.6035463314776,18.4786461970967,18.583825257628,16395.6589010077,0.0,1.0
2019-07-05,28.14,28.25,28.01,28.15,4124,18.4983672709463,18.5706778750616,18.4129092842646,18.5049409622295,6273.49204933714,0.0,1.0
2019-07-08,28.04,28.14,27.98,28.03,13890,18.4326303581142,18.4983672709463,18.393188210415,18.426056666831,21129.6810294115,0.0,1.0
2019-07-09,27.93,28.15,27.9,28.08,11208,18.3603197539989,18.5049409622295,18.3405986801493,18.458925123247,17049.7814958707,0.0,1.0
2019-07-10,27.91,28.15,27.89,27.96,23285,18.3471723714325,18.5049409622295,18.3340249888661,18.3800408278485,35421.4991194994,0.0,1.0
2019-07-11,27.8,28.1,27.8,27.96,6441,18.2748617673172,18.4720725058134,18.2748617673172,18.3800408278485,9798.14798491285,0.0,1.0
2019-07-12,28.01,28.15,27.81,27.95,7471,18.4129092842646,18.5049409622295,18.2814354586004,18.3734671365653,11364.9997819102,0.0,1.0
2019-07-15,27.96,28.14,27.9,28.14,10437,18.3800408278485,18.4983672709463,18.3405986801493,18.4983672709463,15876.924471128,0.0,1.0
2019-07-16,27.9,28.04,27.88,28.04,7528,18.3405986801493,18.4326303581142,18.3274512975829,18.4326303581142,11451.709056113,0.0,1.0
2019-07-17,28.1,28.14,27.89,27.97,10438,18.4720725058134,18.4983672709463,18.3340249888661,18.3866145191317,15878.4456864649,0.0,1.0
2019-07-18,28.2,28.33,28.04,28.1,17075,18.5378094186455,18.6232674053272,18.4326303581142,18.4720725058134,25974.7518774083,0.0,1.0
2019-07-19,28.09,28.27,28.01,28.23,10566,18.4654988145302,18.583825257628,18.4129092842646,18.5575304924951,16073.1612495869,0.0,1.0
2019-07-22,28.01,28.35,28.0,28.0,7876,18.4129092842646,18.6364147878936,18.4063355929814,18.4063355929814,11981.091993351,0.0,1.0
2019-07-23,27.91,28.17,27.9,28.17,17164,18.3471723714325,18.5180883447959,18.3405986801493,18.5180883447959,26110.1400423916,0.0,1.0
2019-07-24,28.0,28.19,27.82,27.92,17018,18.4063355929814,18.5312357273623,18.2880091498836,18.3537460627157,25888.0426032055,0.0,1.0
2019-07-25,28.0,28.14,27.91,28.03,12546,18.4063355929814,18.4983672709463,18.3471723714325,18.426056666831,19085.1676166304,0.0,1.0
2019-07-26,28.2,28.25,28.0,28.1,10108,18.5378094186455,18.5706778750616,18.4063355929814,18.4720725058134,15376.444625291,0.0,1.0
2019-07-29,28.17,28.28,28.11,28.15,15178,18.5180883447959,18.5903989489112,18.4786461970967,18.5049409622295,23089.0063833267,0.0,1.0
2019-07-30,28.06,28.26,28.01,28.21,18542,18.4457777406806,18.5772515663448,18.4129092842646,18.5443831099287,28206.3747766269,0.0,1.0
2019-07-31,27.96,28.17,27.9,27.95,67173,18.3800408278485,18.5180883447959,18.3405986801493,18.3734671365653,102184.597824958,0.0,1.0
2019-08-01,28.18,28.25,28.11,28.16,9854,18.5246620360791,18.5706778750616,18.4786461970967,18.5115146535127,14990.0559297207,0.0,1.0
2019-08-02,28.2,28.2,28.08,28.09,8267,18.5378094186455,18.5378094186455,18.458925123247,18.4654988145302,12575.8871900752,0.0,1.0
2019-08-05,27.97,28.2,27.91,28.2,20034,18.3866145191317,18.5378094186455,18.3471723714325,18.5378094186455,30476.0280592679,0.0,1.0
2019-08-06,28.27,28.28,28.0,28.0,10640,18.583825257628,18.5903989489112,18.4063355929814,18.4063355929814,16185.7311845168,0.0,1.0
2019-08-07,28.25,28.28,28.09,28.09,6977,18.5706778750616,18.5903989489112,18.4654988145302,18.4654988145302,10613.5194054862,0.0,1.0
2019-08-08,28.34,28.34,28.2,28.22,9229,18.6298410966104,18.6298410966104,18.5378094186455,18.5509568012119,14039.2963441641,0.0,1.0
2019-08-09,28.45,28.45,28.04,28.14,6660,18.7021517007257,18.7021517007257,18.4326303581142,18.4983672709463,10131.2941436919,0.0,1.0
2019-08-12,28.4,28.7,28.15,28.6,8207,18.6692832443097,18.8664939828059,18.5049409622295,18.8007570699738,12484.6142698618,0.0,1.0
2019-08-13,28.23,28.68,28.15,28.44,6915,18.5575304924951,18.8533466002395,18.5049409622295,18.6955780094425,10519.2040545991,0.0,1.0
2019-08-14,28.55,28.55,28.25,28.31,7126,18.7678886135578,18.7678886135578,18.5706778750616,18.6101200227608,10840.180490683,0.0,1.0
2019-08-15,28.33,28.69,28.33,28.69,9140,18.6232674053272,18.8599202915227,18.6232674053272,18.8599202915227,13903.9081791808,0.0,1.0
2019-08-16,28.27,28.6425,28.1964,28.42,19428,18.583825257628,18.8286952579275,18.5354428897836,18.6824306268761,29554.171565112,0.0,1.0
2019-08-19,28.5,28.63,28.3,28.53,7333,18.7350201571418,18.8204781438234,18.6035463314776,18.7547412309914,11155.0720654193,0.0,1.0
2019-08-20,28.55,28.59,28.37,28.41,12427,18.7678886135578,18.7941833786906,18.6495621704601,18.6758569355929,18904.1429915404,0.0,1.0
2019-08-21,28.42,28.62,28.4,28.55,8325,18.6824306268761,18.8139044525402,18.6692832443097,18.7678886135578,12664.1176796149,0.0,1.0
2019-08-22,28.32,28.66,28.3,28.38,9992,18.616693714044,18.8401992176731,18.6035463314776,18.6561358617433,15199.9836462116,0.0,1.0
2019-08-23,28.4,28.41,28.25,28.36,9517,18.6692832443097,18.6758569355929,18.5706778750616,18.6429884791768,14477.4063611885,0.0,1.0
2019-08-26,28.25,28.5,28.25,28.4,20837,18.5706778750616,18.7350201571418,18.5706778750616,18.6692832443097,31697.563974791,0.0,1.0
2019-08-27,28.3,28.35,28.28,28.28,6458,18.6035463314776,18.6364147878936,18.5903989489112,18.5903989489112,9824.00864563999,0.0,1.0
2019-08-28,28.65,28.75,28.34,28.34,9261,18.8336255263899,18.8993624392219,18.6298410966104,18.6298410966104,14087.9752349445,0.0,1.0
2019-08-29,28.33,28.76,28.3,28.47,13712,18.6232674053272,18.9059361305052,18.6035463314776,18.7152990832921,20858.904699445,0.0,1.0
2019-08-30,28.16,28.42,28.15,28.42,73433,18.5115146535127,18.6824306268761,18.5049409622295,18.6824306268761,111707.405833893,0.0,1.0
2019-09-03,28.3,28.38,28.23,28.23,14463,18.6035463314776,18.6561358617433,18.5575304924951,18.5575304924951,22001.3374174498,0.0,1.0
2019-09-04,28.4,28.5,28.29,28.39,15560,18.6692832443097,18.7350201571418,18.5969726401944,18.6627095530265,23670.1106420189,0.0,1.0
2019-09-05,28.57,28.57,28.35,28.44,12315,18.7810359961242,18.7810359961242,18.6364147878936,18.6955780094425,18733.7668738087,0.0,1.0
2019-09-06,28.46,28.52,28.4,28.52,9047,18.7087253920089,18.7481675397082,18.6692832443097,18.7481675397082,13762.43515285,0.0,1.0
2019-09-09,28.31,28.55,28.27,28.54,15955,18.6101200227608,18.7678886135578,18.583825257628,18.7613149222746,24270.9907000907,0.0,1.0
2019-09-10,28.22,28.5,28.22,28.36,12548,18.5509568012119,18.7350201571418,18.5509568012119,18.6429884791768,19088.2100473042,0.0,1.0
2019-09-11,28.25,28.4,28.21,28.34,28712,18.5706778750616,18.6692832443097,18.5443831099287,18.6298410966104,43677.134752805,0.0,1.0
2019-09-12,28.28,28.43,28.16,28.25,17457,18.5903989489112,18.6890043181593,18.5115146535127,18.5706778750616,26555.8561361005,0.0,1.0
2019-09-13,28.22,28.62,27.87,28.06,111203,18.8796413653723,19.147247904924,18.6454856432646,18.7725987495516,166218.658462219,0.5,1.0
2019-09-16,28.49,28.61,28.17,28.22,31678,19.0602757795697,19.1405577414352,18.8461905479284,18.8796413653723,47350.1134210963,0.0,1.0
2019-09-17,28.55,28.55,28.35,28.49,13139,19.1004167605025,19.1004167605025,18.9666134907266,19.0602757795697,19639.2808965144,0.0,1.0
2019-09-18,28.56,28.61,28.39,28.54,21935,19.1071069239913,19.1405577414352,18.9933741446818,19.0937265970137,32786.9416595664,0.0,1.0
2019-09-19,28.38,28.56,28.38,28.45,18668,18.986683981193,19.1071069239913,18.986683981193,19.0335151256145,27903.6529245857,0.0,1.0
2019-09-20,28.23,28.56,28.18,28.54,13584,18.8863315288611,19.1071069239913,18.8528807114171,19.0937265970137,20304.4365399385,0.0,1.0
2019-09-23,28.29,28.45,28.24,28.34,8060,18.9264725097939,19.0335151256145,18.8930216923499,18.9599233272378,12047.5381707821,0.0,1.0
2019-09-24,28.31,28.53,28.19,28.4,16856,18.9398528367715,19.0870364335249,18.8595708749059,19.0000643081706,25195.1989338341,0.0,1.0
2019-09-25,28.22,28.3,28.11,28.3,3040,18.8796413653723,18.9331626732827,18.8060495669956,18.9331626732827,4543.98462024537,0.0,1.0
2019-09-26,28.07,28.28,28.01,28.28,13387,18.7792889130404,18.9197823463051,18.7391479321077,18.9197823463051,20009.9743786924,0.0,1.0
2019-09-27,27.94,28.15,27.93,28.1,20558,18.6923167876861,18.8328102209508,18.6856266241973,18.7993594035068,30728.6959944093,0.0,1.0
2019-09-30,28.07,28.25,27.95,28.08,76033,18.7792889130404,18.8997118558387,18.6990069511749,18.7859790765292,113648.941654972,0.0,1.0
2019-10-01,27.91,28.28,27.79,28.25,86690,18.6722462972198,18.9197823463051,18.5919643353542,18.8997118558387,129578.298266141,0.0,1.0
2019-10-02,27.91,27.91,27.7,27.77,19035,18.6722462972198,18.6722462972198,18.5317528639551,18.5785840083767,28452.2194889376,0.0,1.0
2019-10-03,27.9,27.95,27.82,27.84,6577,18.665556133731,18.6990069511749,18.6120348258206,18.6254151527982,9830.85093662951,0.0,1.0
2019-10-04,27.98,28.05,27.9,27.9,12358,18.7190774416413,18.7659085860628,18.665556133731,18.665556133731,18471.8953740106,0.0,1.0
2019-10-07,28.02,28.05,27.91,27.96,6905,18.7458380955965,18.7659085860628,18.6722462972198,18.7056971146637,10321.1229614455,0.0,1.0
2019-10-08,27.96,27.96,27.85,27.85,6605,18.7056971146637,18.7056971146637,18.632105316287,18.632105316287,9872.70342655285,0.0,1.0
2019-10-09,27.85,27.96,27.85,27.96,10327,18.632105316287,18.7056971146637,18.632105316287,18.7056971146637,15436.0951227875,0.0,1.0
2019-10-10,27.92,27.99,27.87,27.99,10750,18.6789364607085,18.7257676051301,18.6454856432646,18.7257676051301,16068.3666669861,0.0,1.0
2019-10-11,27.92,28.01,27.85,27.85,7223,18.6789364607085,18.7391479321077,18.632105316287,18.632105316287,10796.4476684317,0.0,1.0
2019-10-14,28.01,28.05,27.92,27.98,7452,18.7391479321077,18.7659085860628,18.6789364607085,18.7190774416413,11138.741246733,0.0,1.0
2019-10-15,28.02,28.11,27.96,28.02,8414,18.7458380955965,18.8060495669956,18.7056971146637,18.7458380955965,12576.6732219554,0.0,1.0
2019-10-16,28.03,28.28,27.95,27.95,13573,18.7525282590853,18.9197823463051,18.6990069511749,18.6990069511749,20287.9944903257,0.0,1.0
2019-10-17,28.16,28.19,28.05,28.08,11782,18.8395003844396,18.8595708749059,18.7659085860628,18.7859790765292,17610.9298670167,0.0,1.0
2019-10-18,28.0,28.27,28.0,28.27,6452,18.7324577686189,18.9130921828163,18.7324577686189,18.9130921828163,9644.00946375759,0.0,1.0
2019-10-21,28.01,28.18,28.01,28.14,8193,18.7391479321077,18.8528807114171,18.7391479321077,18.826120057462,12246.3374979178,0.0,1.0
2019-10-22,28.04,28.12,28.0,28.12,8039,18.7592184225741,18.8127397304844,18.7324577686189,18.8127397304844,12016.1488033396,0.0,1.0
2019-10-23,28.13,28.26,28.0,28.13,10159,18.8194298939732,18.9064020193275,18.7324577686189,18.8194298939732,15184.9801832476,0.0,1.0
2019-10-24,28.2,28.25,28.13,28.13,3958,18.8662610383947,18.8997118558387,18.8194298939732,18.8194298939732,5916.14839701684,0.0,1.0
2019-10-25,28.24,28.24,28.06,28.06,9064,18.8930216923499,18.8930216923499,18.7725987495516,18.7725987495516,13548.2488808895,0.0,1.0
2019-10-28,28.2,28.24,28.05,28.24,7082,18.8662610383947,18.8930216923499,18.7659085860628,18.8930216923499,10585.6904870321,0.0,1.0
2019-10-29,28.13,28.2,28.11,28.14,9344,18.8194298939732,18.8662610383947,18.8060495669956,18.826120057462,13966.7737801226,0.0,1.0
2019-10-30,28.16,28.18,28.11,28.15,11580,18.8395003844396,18.8528807114171,18.8060495669956,18.8328102209508,17308.9940468557,0.0,1.0
2019-10-31,28.03,28.23,28.03,28.2,97936,18.7525282590853,18.8863315288611,18.7525282590853,18.8662610383947,146388.051897483,0.0,1.0
2019-11-01,28.04,28.21,28.03,28.1,10894,18.7592184225741,18.8729512018835,18.7525282590853,18.7993594035068,16283.6080437345,0.0,1.0
2019-11-04,28.05,28.11,27.96,28.09,20944,18.7659085860628,18.8060495669956,18.7056971146637,18.792669240018,31305.6624626379,0.0,1.0
2019-11-05,27.98,28.14,27.98,28.05,7349,18.7190774416413,18.826120057462,18.7190774416413,18.7659085860628,10984.7838730866,0.0,1.0
2019-11-06,27.99,28.08,27.96,27.96,8840,18.7257676051301,18.7859790765292,18.7056971146637,18.7056971146637,13213.428961503,0.0,1.0
2019-11-07,28.05,28.17,27.95,28.17,13883,18.7659085860628,18.8461905479284,18.6990069511749,18.8461905479284,20751.3613430482,0.0,1.0
2019-11-08,28.09,28.1,28.03,28.1,6327,18.792669240018,18.7993594035068,18.7525282590853,18.7993594035068,9457.16799088567,0.0,1.0
2019-11-11,28.02,28.13,27.97,27.97,9684,18.7458380955965,18.8194298939732,18.7123872781525,18.7123872781525,14474.9825863342,0.0,1.0
2019-11-12,27.99,28.03,27.98,28.03,7227,18.7257676051301,18.7525282590853,18.7190774416413,18.7525282590853,10802.4265955636,0.0,1.0
2019-11-13,28.12,28.2,27.97,28.0,11574,18.8127397304844,18.8662610383947,18.7123872781525,18.7324577686189,17300.0256561578,0.0,1.0
2019-11-14,28.16,28.21,28.09,28.11,8289,18.8395003844396,18.8729512018835,18.792669240018,18.8060495669956,12389.8317490835,0.0,1.0
2019-11-15,28.18,28.25,28.17,28.17,4259,18.8528807114171,18.8997118558387,18.8461905479284,18.8461905479284,6366.06266369245,0.0,1.0
2019-11-18,28.16,28.2,28.14,28.15,18097,18.8395003844396,18.8662610383947,18.826120057462,18.8328102209508,27050.1610765066,0.0,1.0
2019-11-19,28.15,28.25,28.0,28.15,14007,18.8328102209508,18.8997118558387,18.7324577686189,18.8328102209508,20936.7080841371,0.0,1.0
2019-11-20,28.08,28.15,28.0,28.02,9116,18.7859790765292,18.8328102209508,18.7324577686189,18.7458380955965,13625.9749336042,0.0,1.0
2019-11-21,28.01,28.2,28.01,28.03,10959,18.7391479321077,18.8662610383947,18.7391479321077,18.7525282590853,16380.7656096279,0.0,1.0
2019-11-22,28.31,28.31,28.14,28.23,9807,18.9398528367715,18.9398528367715,18.826120057462,18.8863315288611,14658.8345956402,0.0,1.0
2019-11-25,28.3,28.33,28.11,28.19,11198,18.9331626732827,18.953233163749,18.8060495669956,18.8595708749059,16738.006505759,0.0,1.0
2019-11-26,28.15,28.32,28.1,28.19,12658,18.8328102209508,18.9465430002602,18.7993594035068,18.8595708749059,18920.3149089032,0.0,1.0
2019-11-27,28.01,28.3,28.01,28.26,14399,18.7391479321077,18.9331626732827,18.7391479321077,18.9064020193275,21522.6429430635,0.0,1.0
2019-11-29,28.0,28.29,28.0,28.02,40202,18.7324577686189,18.9264725097939,18.7324577686189,18.7458380955965,60091.2071391789,0.0,1.0
2019-12-02,28.05,28.16,28.0,28.14,32735,18.7659085860628,18.8395003844396,18.7324577686189,18.826120057462,48930.0449157014,0.0,1.0
2019-12-03,28.04,28.11,28.0,28.0,32602,18.7592184225741,18.8060495669956,18.7324577686189,18.7324577686189,48731.2455885655,0.0,1.0
2019-12-04,28.08,28.08,28.04,28.04,7986,18.7859790765292,18.7859790765292,18.7592184225741,18.7592184225741,11936.9280188419,0.0,1.0
2019-12-05,28.0,28.08,27.94,28.08,15716,18.7324577686189,18.7859790765292,18.6923167876861,18.7859790765292,23491.2047012421,0.0,1.0
2019-12-06,28.14,28.14,27.99,28.05,14736,18.826120057462,18.826120057462,18.7257676051301,18.7659085860628,22026.3675539262,0.0,1.0
2019-12-09,28.16,28.25,28.06,28.06,12898,18.8395003844396,18.8997118558387,18.7725987495516,18.7725987495516,19279.0505368173,0.0,1.0
2019-12-10,28.17,28.25,28.16,28.19,12408,18.8461905479284,18.8997118558387,18.8395003844396,18.8595708749059,18546.6319631593,0.0,1.0
2019-12-11,28.43,28.43,28.18,28.18,12257,19.020134798637,19.020134798637,18.8528807114171,18.8528807114171,18320.92746393,0.0,1.0
2019-12-12,28.2,28.55,28.18,28.37,45083,18.8662610383947,19.1004167605025,18.8528807114171,18.9799938177042,67386.9929718823,0.0,1.0
2019-12-13,28.31,28.61,28.21,28.25,18634,18.9398528367715,19.1405577414352,18.8729512018835,18.8997118558387,27852.8320439644,0.0,1.0
2019-12-16,28.04,28.2,28.01,28.17,12142,19.0937265970137,19.2026779613333,19.0732982162037,19.1822495805234,17831.0754723622,0.5,1.0
2019-12-17,28.07,28.26,28.01,28.1,21869,19.1141549778236,19.2435347229532,19.0732982162037,19.1345833586335,32115.61435555,0.0,1.0
2019-12-18,28.01,28.15,28.0,28.01,20503,19.0732982162037,19.1686306599834,19.0664887559338,19.0732982162037,30109.5816512801,0.0,1.0
2019-12-19,28.01,28.08,28.0,28.0,13510,19.0732982162037,19.1209644380936,19.0664887559338,19.0664887559338,19840.0452669753,0.0,1.0
2019-12-20,28.09,28.15,28.02,28.05,11805,19.1277738983636,19.1686306599834,19.0801076764737,19.1005360572837,17336.1757495664,0.0,1.0
2019-12-23,28.02,28.1,28.0,28.0,11519,19.0801076764737,19.1345833586335,19.0664887559338,19.0664887559338,16916.1718305172,0.0,1.0
2019-12-24,28.0,28.05,28.0,28.04,9904,19.0664887559338,19.1005360572837,19.0664887559338,19.0937265970137,14544.4713785435,0.0,1.0
2019-12-26,28.04,28.08,28.0,28.0,7666,19.0937265970137,19.1209644380936,19.0664887559338,19.0664887559338,11257.8672847248,0.0,1.0
2019-12-27,28.05,28.1,28.01,28.1,10578,19.1005360572837,19.1345833586335,19.0732982162037,19.1345833586335,15534.270824135,0.0,1.0
2019-12-30,28.01,28.08,28.0,28.03,8979,19.0732982162037,19.1209644380936,19.0664887559338,19.0869171367437,13186.0670949053,0.0,1.0
2019-12-31,28.0,28.3,28.0,28.3,26542,19.0664887559338,19.2707725640331,19.0664887559338,19.2707725640331,38978.125941973,0.0,1.0
2020-01-02,28.4,28.48,28.04,28.04,21370,19.3388671667328,19.3933428488926,19.0937265970137,19.0937265970137,31382.8103149712,0.0,1.0
2020-01-03,28.19,28.38,28.07,28.13,33406,19.1958685010633,19.3252482461929,19.1141549778236,19.1550117394435,49058.2199991543,0.0,1.0
2020-01-06,28.43,28.48,28.11,28.11,30374,19.3592955475428,19.3933428488926,19.1413928189035,19.1413928189035,44605.5910391639,0.0,1.0
2020-01-07,28.8,28.84,28.48,28.69,35118,19.6112455775319,19.6384834186118,19.3933428488926,19.5363415145621,51572.3693327635,0.0,1.0
2020-01-08,28.8,28.95,28.65,28.8,18228,19.6112455775319,19.7133874815815,19.5091036734822,19.6112455775319,26768.6413861158,0.0,1.0
2020-01-09,28.7,28.8,28.62,28.72,11487,19.5431509748321,19.6112455775319,19.4886752926723,19.5567698953721,16869.1783850292,0.0,1.0
2020-01-10,28.76,28.83,28.66,28.66,15066,19.584007736452,19.6316739583418,19.5159131337522,19.5159131337522,22125.1015538304,0.0,1.0
2020-01-13,28.69,28.8,28.51,28.76,35104,19.5363415145621,19.6112455775319,19.4137712297026,19.584007736452,51551.8097003626,0.0,1.0
2020-01-14,28.72,28.77,28.65,28.65,7118,19.5567698953721,19.590817196722,19.5091036734822,19.5091036734822,10453.1045307424,0.0,1.0
2020-01-15,28.76,28.87,28.63,28.75,9914,19.584007736452,19.6589117994217,19.4954847529423,19.577198276182,14559.1568302585,0.0,1.0
2020-01-16,28.72,28.79,28.65,28.65,8047,19.5567698953721,19.6044361172619,19.5091036734822,19.5091036734822,11817.3829950666,0.0,1.0
2020-01-17,28.99,29.0,28.65,28.85,26002,19.7406253226614,19.7474347829314,19.5091036734822,19.6452928788818,38185.1115493627,0.0,1.0
2020-01-21,29.0,29.0,28.62,28.95,26697,19.7474347829314,19.7474347829314,19.4886752926723,19.7133874815815,39205.7504435557,0.0,1.0
2020-01-22,28.92,29.06,28.79,29.01,27022,19.6929591007716,19.7882915445513,19.6044361172619,19.7542442432014,39683.0276242934,0.0,1.0
2020-01-23,29.14,29.14,28.82,28.82,10804,19.8427672267111,19.8427672267111,19.6248644980718,19.6248644980718,15866.1620328942,0.0,1.0
2020-01-24,29.07,29.1,28.92,29.04,7132,19.7951010048212,19.8155293856312,19.6929591007716,19.7746726240113,10473.6641631434,0.0,1.0
2020-01-27,28.94,29.0,28.9,28.99,9590,19.7065780213116,19.7474347829314,19.6793401802316,19.7406253226614,14083.3481946922,0.0,1.0
2020-01-28,29.0,29.12,28.77,28.77,7014,19.7474347829314,19.8291483061711,19.590817196722,19.590817196722,10300.3758329063,0.0,1.0
2020-01-29,29.05,29.15,28.81,29.11,13432,19.7814820842813,19.8495766869811,19.6180550378019,19.8223388459011,19725.4987435981,0.0,1.0
2020-01-30,29.09,29.15,28.84,29.06,9785,19.8087199253612,19.8495766869811,19.6384834186118,19.7882915445513,14369.7145031349,0.0,1.0
2020-01-31,29.02,29.14,28.96,29.1,8167,19.7610537034714,19.8427672267111,19.7201969418515,19.8155293856312,11993.6084156467,0.0,1.0
2020-02-03,29.04,29.06,28.95,29.02,10159,19.7746726240113,19.7882915445513,19.7133874815815,19.7610537034714,14918.9503972762,0.0,1.0
2020-02-04,29.06,29.13,28.93,28.93,15126,19.7882915445513,19.8359577664411,19.6997685610416,19.6997685610416,22213.2142641204,0.0,1.0
2020-02-05,29.25,29.25,29.15,29.2,19449,19.9176712896808,19.9176712896808,19.8495766869811,19.8836239883309,28561.7350405182,0.0,1.0
2020-02-06,29.21,29.32,28.98,28.98,18841,19.8904334486009,19.9653375115707,19.7338158623915,19.7338158623915,27668.8595762458,0.0,1.0
2020-02-07,29.4,29.45,29.08,29.08,13566,20.0198131937305,20.0538604950803,19.8019104650912,19.8019104650912,19922.2837965792,0.0,1.0
2020-02-10,29.31,29.4,29.06,29.13,19001,19.9585280513007,20.0198131937305,19.7882915445513,19.8359577664411,27903.8268036858,0.0,1.0
2020-02-11,29.33,29.35,29.2,29.3,12141,19.9721469718406,19.9857658923806,19.8836239883309,19.9517185910307,17829.6069271907,0.0,1.0
2020-02-12,29.58,29.59,29.28,29.28,9414,20.14238347859,20.14919293886,19.9380996704907,19.9380996704907,13824.8842445081,0.0,1.0
2020-02-13,29.69,29.73,29.25,29.5,18604,20.2172875415598,20.2445253826397,19.9176712896808,20.0879077964302,27320.8143706,0.0,1.0
2020-02-14,29.7,29.7,29.56,29.57,11917,20.2240970018298,20.2240970018298,20.1287645580501,20.1355740183201,17500.6528087745,0.0,1.0
2020-02-18,29.7,29.8,29.67,29.73,15479,20.2240970018298,20.2921916045295,20.2036686210198,20.2445253826397,22731.6107096601,0.0,1.0
2020-02-19,29.66,29.78,29.58,29.62,10273,20.1968591607498,20.2785726839896,20.14238347859,20.1696213196699,15086.3645468273,0.0,1.0
2020-02-20,29.66,29.67,29.53,29.53,10910,20.1968591607498,20.2036686210198,20.1083361772402,20.1083361772402,16021.8278210733,0.0,1.0
2020-02-21,29.44,29.8,29.36,29.76,11873,20.0470510348104,20.2921916045295,19.9925753526506,20.2649537634496,17436.0368212284,0.0,1.0
2020-02-24,28.82,29.39,28.82,29.39,9693,19.6248644980718,20.0130037334605,19.6248644980718,20.0130037334605,14234.6083473569,0.0,1.0
2020-02-25,28.52,29.29,28.52,29.0,39626,19.4205806899725,19.9449091307607,19.4205806899725,19.7474347829314,58192.5709658891,0.0,1.0
2020-02-26,29.09,29.1,28.61,28.78,27232,19.8087199253612,19.8155293856312,19.4818658324023,19.5976266569919,39991.4221103086,0.0,1.0
2020-02-27,28.99,29.66,28.75,28.84,22615,19.7406253226614,20.1968591607498,19.577198276182,19.6384834186118,33211.1490534897,0.0,1.0
2020-02-28,28.28,28.98,28.28,28.55,69596,19.2571536434931,19.7338158623915,19.2571536434931,19.4410090707825,102204.869755767,0.0,1.0
2020-03-02,28.85,28.9,28.29,28.48,24540,19.6452928788818,19.6793401802316,19.2639631037631,19.3933428488926,36038.0985086285,0.0,1.0
2020-03-03,29.2,29.2,28.78,28.86,20929,19.8836239883309,19.8836239883309,19.5976266569919,19.6521023391517,30735.1818943394,0.0,1.0
2020-03-04,29.4,29.66,29.31,29.66,7199,20.0198131937305,20.1968591607498,19.9585280513007,20.1968591607498,10572.0566896339,0.0,1.0
2020-03-05,29.1,29.3,29.1,29.1,3522,19.8155293856312,19.9517185910307,19.8155293856312,19.8155293856312,5172.21609402566,0.0,1.0
2020-03-06,28.54,29.1,28.54,28.85,10447,19.4341996105125,19.8155293856312,19.4341996105125,19.6452928788818,15341.8914066684,0.0,1.0
2020-03-09,28.4,28.59,27.9,28.25,41506,19.3388671667328,19.4682469118624,18.998394153234,19.2367252626832,60953.4358883105,0.0,1.0
2020-03-10,28.59,28.81,28.29,28.52,29040,19.4682469118624,19.6180550378019,19.2639631037631,19.4205806899725,42646.5517803819,0.0,1.0
2020-03-11,28.4,28.61,28.29,28.59,15244,19.3388671667328,19.4818658324023,19.2639631037631,19.4682469118624,22386.5025943576,0.0,1.0
2020-03-12,27.11,28.24,26.75,28.1,59772,18.4604467919059,19.2299158024132,18.2153062221867,19.1345833586335,87777.8819909431,0.0,1.0
2020-03-13,28.35,28.44,27.3,27.79,49306,19.3048198653829,19.3661050078127,18.5898265370354,18.9234900902643,72408.0882260165,0.0,1.0
2020-03-16,25.56,27.68,25.28,26.75,66130,17.7454534635584,19.2172985865139,17.5510588246774,18.5716306788023,95251.5980203674,0.5,1.0
2020-03-17,26.2,28.0,25.51,25.51,38051,18.1897840667148,19.4394638880921,17.7107401351868,17.7107401351868,54807.4785463934,0.0,1.0
2020-03-18,24.75,26.24,24.1,25.5,88487,17.1830975439386,18.217554729412,16.7318242751078,17.7037974695125,127453.926418089,0.0,1.0
2020-03-19,25.08,26.0,24.17,25.0,42888,17.4122055111911,18.0509307532284,16.7804229348281,17.3566641857965,61774.5431105023,0.0,1.0
2020-03-20,25.75,26.15,25.1,25.47,20533,17.8773641113704,18.1550707383432,17.4260908425397,17.6829694724895,29575.0954506609,0.0,1.0
2020-03-23,24.67,25.92,24.0,25.77,59000,17.127556218544,17.9953894278338,16.6623976183647,17.8912494427191,84981.7674762088,0.0,1.0
2020-03-24,25.61,25.95,25.08,25.38,20460,17.78016679193,18.0162174248568,17.4122055111911,17.6204854814206,29469.9485180208,0.0,1.0
2020-03-25,26.16,26.81,24.25,25.15,34864,18.1620134040175,18.6132866728482,16.8359642602226,17.4608041709113,50217.0227337379,0.0,1.0
2020-03-26,25.72,26.65,25.35,25.94,28662,17.8565361143475,18.5022040220591,17.5996574843977,18.0092747591825,41283.8545661541,0.0,1.0
2020-03-27,25.8,25.98,25.14,25.8,17138,17.912077439742,18.0370454218797,17.453861505237,17.912077439742,24685.0428984282,0.0,1.0
2020-03-30,26.1,26.18,25.76,25.8,20179,18.1203574099716,18.1758987353661,17.8843067770447,17.912077439742,29065.2048458036,0.0,1.0
2020-03-31,25.29,26.97,25.29,26.97,43164,17.5580014903518,18.7243693236373,17.5580014903518,18.7243693236373,62172.0849380181,0.0,1.0
2020-04-01,25.31,26.72,25.25,25.3,42682,17.5718868217004,18.5508026817793,17.5302308276545,17.5649441560261,61477.8271088058,0.0,1.0
2020-04-02,25.66,26.1,25.28,25.3,13109,17.8148801203015,18.1203574099716,17.5510588246774,17.5649441560261,18881.7964380614,0.0,1.0
2020-04-03,25.9,26.18,25.6,26.18,15582,17.9815040964852,18.1758987353661,17.7732241262556,18.1758987353661,22443.8288273608,0.0,1.0
2020-04-06,25.85,26.4,25.7,25.98,12547,17.9467907681136,18.3286373802011,17.8426507829988,18.0370454218797,18072.309093627,0.0,1.0
2020-04-07,26.11,26.39,25.9,26.05,13522,18.1273000756459,18.3216947145268,17.9815040964852,18.0856440816,19476.6688103948,0.0,1.0
2020-04-08,26.71,26.85,26.29,26.3,28205,18.543860016105,18.6410573355455,18.2522680577836,18.2592107234579,40625.6059604486,0.0,1.0
2020-04-09,26.98,27.5,26.86,27.0,21381,18.7313119893116,19.0923306043762,18.6480000012198,18.7451973206602,30796.5283120139,0.0,1.0
2020-04-13,26.3,27.18,25.98,27.18,14909,18.2592107234579,18.870165302798,18.0370454218797,18.870165302798,21474.4605305559,0.0,1.0
2020-04-14,26.77,26.88,26.32,26.32,12519,18.5855160101509,18.6618853325684,18.2730960548066,18.2730960548066,18031.9787632993,0.0,1.0
2020-04-15,26.5,26.85,26.24,26.83,11403,18.3980640369443,18.6410573355455,18.217554729412,18.6271720041968,16424.5270259527,0.0,1.0
2020-04-16,26.84,26.99,26.39,26.99,13845,18.6341146698711,18.7382546549859,18.3216947145268,18.7382546549859,19941.9079781036,0.0,1.0
2020-04-17,26.33,26.91,26.26,26.69,15581,18.2800387204809,18.6827133295914,18.2314400607607,18.5299746847564,22442.3884584205,0.0,1.0
2020-04-20,26.03,26.31,25.85,26.25,15960,18.0717587502513,18.2661533891323,17.9467907681136,18.2244973950863,22988.2882867847,0.0,1.0
2020-04-21,25.56,25.76,25.3,25.76,22683,17.7454534635584,17.8843067770447,17.5649441560261,17.8843067770447,32671.8886722515,0.0,1.0
2020-04-22,26.1,26.7,25.6,25.6,16028,18.1203574099716,18.5369173504307,17.7732241262556,17.7732241262556,23086.2333747232,0.0,1.0
2020-04-23,26.6,26.6,26.11,26.21,12251,18.4674906936875,18.4674906936875,18.1273000756459,18.1967267323891,17645.9598873057,0.0,1.0
2020-04-24,26.66,26.75,26.43,26.47,9941,18.5091466877334,18.5716306788023,18.3494653772241,18.3772360399214,14318.707635271,0.0,1.0
2020-04-27,26.53,26.75,26.46,26.7,25549,18.4188920339673,18.5716306788023,18.370293374247,18.5369173504307,36799.9860550789,0.0,1.0
2020-04-28,26.86,26.92,26.55,26.55,16068,18.6480000012198,18.6896559952657,18.4327773653159,18.4327773653159,23143.8481323343,0.0,1.0
2020-04-29,26.94,26.99,26.74,26.97,14611,18.7035413266143,18.7382546549859,18.564688013128,18.7243693236373,21045.230586354,0.0,1.0
2020-04-30,26.98,26.98,26.52,26.52,21527,18.7313119893116,18.7313119893116,18.4119493682929,18.4119493682929,31006.822177294,0.0,1.0
2020-05-01,26.99,26.99,26.6,26.89,10977,18.7382546549859,18.7382546549859,18.4674906936875,18.6688279982427,15810.9298573957,0.0,1.0
2020-05-04,26.5,26.73,26.5,26.6,16058,18.3980640369443,18.5577453474536,18.3980640369443,18.4674906936875,23129.4444429315,0.0,1.0
2020-05-05,26.44,26.69,26.44,26.5,17491,18.3564080428984,18.5299746847564,18.3564080428984,18.3980640369443,25193.4931343452,0.0,1.0
2020-05-06,26.62,26.75,26.37,26.57,12077,18.4813760250361,18.5716306788023,18.3078093831782,18.4466626966645,17395.3356916979,0.0,1.0
2020-05-07,26.29,26.77,26.26,26.53,14817,18.2522680577836,18.5855160101509,18.2314400607607,18.4188920339673,21341.9465880506,0.0,1.0
2020-05-08,26.6,26.77,26.4,26.47,11566,18.4674906936875,18.5855160101509,18.3286373802011,18.3772360399214,16659.3071632175,0.0,1.0
2020-05-11,27.0,27.0,26.6,26.72,13521,18.7451973206602,18.7451973206602,18.4674906936875,18.5508026817793,19475.2284414546,0.0,1.0
2020-05-12,26.81,27.25,26.6,27.25,8552,18.6132866728482,18.9187639625182,18.4674906936875,18.9187639625182,12318.0351772294,0.0,1.0
2020-05-13,26.8,27.25,26.6,27.0,9052,18.6063440071739,18.9187639625182,18.4674906936875,18.7451973206602,13038.2196473668,0.0,1.0
2020-05-14,26.99,26.99,26.5,26.6,7911,18.7382546549859,18.7382546549859,18.3980640369443,18.4674906936875,11394.7586865134,0.0,1.0
2020-05-15,27.38,27.48,26.73,26.8,15806,19.0090186162843,19.0784452730275,18.5577453474536,18.6063440071739,22766.4714699824,0.0,1.0
2020-05-18,27.88,27.88,26.76,27.48,20315,19.3561519000003,19.3561519000003,18.5785733444766,19.0784452730275,29261.095021681,0.0,1.0
2020-05-19,27.99,28.15,27.24,27.97,12521,19.4325212224178,19.5436038732069,18.9118212968439,19.4186358910691,18034.8595011798,0.0,1.0
2020-05-20,28.52,28.54,27.98,28.0,26492,19.8004825031567,19.8143678345053,19.4255785567435,19.4394638880921,38158.2539657579,0.0,1.0
2020-05-21,28.01,28.31,27.65,27.83,11731,19.4464065537664,19.654686523996,19.1964705894909,19.3214385716287,16896.9680383628,0.0,1.0
2020-05-22,28.38,28.38,27.97,28.35,8600,19.7032851837162,19.7032851837162,19.4186358910691,19.6824571866933,12387.1728863626,0.0,1.0
2020-05-26,28.07,28.4,28.01,28.31,8768,19.4880625478123,19.7171705150648,19.4464065537664,19.654686523996,12629.1548683288,0.0,1.0
2020-05-27,28.0,28.18,27.84,28.18,19103,19.4394638880921,19.5644318702298,19.328381237303,19.5644318702298,27515.3678660681,0.0,1.0
2020-05-28,28.34,28.34,27.85,28.0,3831,19.6755145210189,19.6755145210189,19.3353239029773,19.4394638880921,5518.05341019248,0.0,1.0
2020-05-29,28.56,28.56,28.05,28.3,20367,19.8282531658539,19.8282531658539,19.4741772164637,19.6477438583217,29335.9942065754,0.0,1.0
2020-06-01,28.75,28.75,28.21,28.21,6569,19.960163813666,19.960163813666,19.5852598672528,19.5852598672528,9461.78356866466,0.0,1.0
2020-06-02,28.88,28.88,28.43,28.7,17879,20.0504184674321,20.0504184674321,19.7379985120878,19.9254504852944,25752.3562831719,0.0,1.0
2020-06-03,28.79,28.99,28.59,28.61,17925,19.9879344763633,20.1267877898496,19.8490811628769,19.8629664942255,25818.6132544244,0.0,1.0
2020-06-04,28.95,29.0,28.59,28.77,6544,20.0990171271524,20.133730455524,19.8490811628769,19.9740491450146,9425.77434515778,0.0,1.0
2020-06-05,29.15,29.2,28.81,29.0,7286,20.2378704406387,20.2725837690103,20.0018198077119,20.133730455524,10494.5280988417,0.0,1.0
2020-06-08,29.29,29.3,28.81,29.01,16424,20.3350677600792,20.3420104257535,20.0018198077119,20.1406731211983,23656.6194750721,0.0,1.0
2020-06-09,29.48,29.48,29.22,29.23,4786,20.4669784078913,20.4669784078913,20.286469100359,20.2934117660333,6893.60574815482,0.0,1.0
2020-06-10,29.5,29.55,29.2,29.5,11162,20.4808637392399,20.5155770676115,20.2725837690103,20.4808637392399,16077.3981113465,0.0,1.0
2020-06-11,29.27,29.39,28.75,29.12,8705,20.3211824287306,20.4044944168224,19.960163813666,20.2170424436158,12538.4116250915,0.0,1.0
2020-06-12,29.15,29.34,28.44,29.34,10107,20.2378704406387,20.3697810884508,19.7449411777621,20.3697810884508,14557.8088793567,0.0,1.0
2020-06-15,29.35,29.35,28.61,28.83,15296,20.723857037841,20.723857037841,20.2013475247916,20.3566881908333,21662.8400389105,0.5,1.0
2020-06-16,29.5,29.5,28.81,29.16,16206,20.8297711283241,20.8297711283241,20.3425663121022,20.5896991898959,22951.620402104,0.0,1.0
2020-06-17,29.68,29.68,29.03,29.47,29545,20.9568680369037,20.9568680369037,20.497906978144,20.8085883102274,41842.8745390696,0.0,1.0
2020-06-18,30.48,30.49,29.22,29.53,46034,21.5217431861463,21.5288041255119,20.6320648260891,20.8509539464207,65195.2914717055,0.0,1.0
2020-06-19,30.14,30.35,29.52,30.35,200365,21.2816712477182,21.4299509743944,20.8438930070551,21.4299509743944,283765.359858545,0.0,1.0
2020-06-22,29.81,30.03,29.63,29.96,7107,21.0486602486556,21.2040009146973,20.921563340076,21.1545743391386,10065.2330123259,0.0,1.0
2020-06-23,29.58,29.92,29.2,29.92,12496,20.8862586432483,21.1263305816765,20.617942947358,21.1263305816765,17697.361998315,0.0,1.0
2020-06-24,29.01,29.5,28.93,29.5,13535,20.4837850994129,20.8297711283241,20.4272975844886,20.8297711283241,19168.8375998074,0.0,1.0
2020-06-25,28.77,29.02,28.77,28.81,13318,20.3143225546401,20.4908460387784,20.3143225546401,20.3425663121022,18861.5130516612,0.0,1.0
2020-06-26,28.5,29.29,28.5,28.76,13897,20.1236771917707,20.6814914016478,20.1236771917707,20.3072616152746,19681.5172607701,0.0,1.0
2020-06-29,28.2,28.615,28.16,28.5,15638,19.9118490108047,20.2048779944743,19.8836052533426,20.1236771917707,22147.1948567261,0.0,1.0
2020-06-30,27.63,29.0,27.63,28.99,75320,19.5093754669693,20.4767241600474,19.5093754669693,20.4696632206818,106671.35929202,0.0,1.0
2020-07-01,27.94,28.15,27.71,27.85,25185,19.7282645873008,19.876544313977,19.5658629818935,19.664716133011,35668.0587329995,0.0,1.0
2020-07-02,28.0,28.19,27.81,28.0,8286,19.770630223494,19.9047880714392,19.6364723755489,19.770630223494,11734.9825158481,0.0,1.0
2020-07-06,28.21,28.23,28.01,28.11,8688,19.9189099501702,19.9330318289013,19.7776911628595,19.8483005565149,12304.311863105,0.0,1.0
2020-07-07,28.15,28.57,28.01,28.09,42639,19.876544313977,20.1731037673294,19.7776911628595,19.8341786777838,60387.1493474833,0.0,1.0
2020-07-08,28.12,28.27,28.0,28.14,13673,19.8553614958804,19.9612755863634,19.770630223494,19.8694833746115,19364.2790175225,0.0,1.0
2020-07-09,28.02,28.17,27.8,28.05,14428,19.7847521022251,19.8906661927081,19.6294114361833,19.8059349203217,20433.5418463259,0.0,1.0
2020-07-10,28.15,28.15,27.98,28.15,10857,19.876544313977,19.876544313977,19.7565083447629,19.876544313977,15376.1411024092,0.0,1.0
2020-07-13,28.0,28.19,28.0,28.05,8285,19.770630223494,19.9047880714392,19.770630223494,19.8059349203217,11733.5662736907,0.0,1.0
2020-07-14,27.98,28.17,27.81,27.95,8741,19.7565083447629,19.8906661927081,19.6364723755489,19.7353255266663,12379.3726974449,0.0,1.0
2020-07-15,28.05,28.11,27.98,28.06,12116,19.8059349203217,19.8483005565149,19.7565083447629,19.8129958596872,17159.1899785198,0.0,1.0
2020-07-16,28.25,28.4,28.0,28.15,15019,19.9471537076324,20.0530677981154,19.770630223494,19.876544313977,21270.540961323,0.0,1.0
2020-07-17,28.25,28.38,28.02,28.04,10260,19.9471537076324,20.0389459193843,19.7847521022251,19.7988739809561,14530.6445344679,0.0,1.0
2020-07-20,28.33,28.39,28.08,28.39,5947,20.0036412225566,20.0460068587498,19.8271177384183,20.0460068587498,8422.39210979347,0.0,1.0
2020-07-21,28.36,28.49,28.14,28.23,14159,20.0248240406532,20.1166162524052,19.8694833746115,19.9330318289013,20052.5727059973,0.0,1.0
2020-07-22,28.03,28.3576,28.02,28.23,12489,19.7918130415906,20.0231294152055,19.7847521022251,19.9330318289013,17687.4483032135,0.0,1.0
2020-07-23,28.0,28.2,28.0,28.18,17951,19.770630223494,19.9118490108047,19.770630223494,19.8977271320736,25422.9629666895,0.0,1.0
2020-07-24,28.02,28.1399,28.01,28.08,7748,19.7847521022251,19.8694127652178,19.7776911628595,19.8271177384183,10973.0442351908,0.0,1.0
2020-07-27,27.83,28.1,27.81,28.09,18813,19.6505942542799,19.8412396171494,19.6364723755489,19.8341786777838,26643.76370633,0.0,1.0
2020-07-28,28.1285,28.15,27.94,27.94,5560,19.8613632943411,19.876544313977,19.7282645873008,19.7282645873008,7874.30639489686,0.0,1.0
2020-07-29,28.22,28.2536,27.96,27.96,13167,19.9259708895358,19.9496956458039,19.7423864660319,19.7423864660319,18647.6604859005,0.0,1.0
2020-07-30,28.43,28.44,28.02,28.02,13313,20.074250616212,20.0813115555775,19.7847521022251,19.7847521022251,18854.4318408744,0.0,1.0
2020-07-31,28.31,28.5473,28.21,28.45,12786,19.9895193438256,20.1570754349697,19.9189099501702,20.088372494943,18108.072223948,0.0,1.0
2020-08-03,28.4,28.4875,28.25,28.4875,4959,20.0530677981154,20.1148510175638,19.9471537076324,20.1148510175638,7023.14485832616,0.0,1.0
2020-08-04,28.2,28.44,28.15,28.44,2608,19.9118490108047,20.0813115555775,19.876544313977,20.0813115555775,3693.55954638327,0.0,1.0
2020-08-05,28.201,28.4782,28.1,28.1,9167,19.9125551047412,20.1082843439538,19.8412396171494,19.8412396171494,12982.6918564784,0.0,1.0
2020-08-06,28.195,28.22,28.045,28.22,14232,19.9083185411219,19.9259708895358,19.8024044506389,19.9259708895358,20155.9583834842,0.0,1.0
2020-08-07,28.09,28.332,28.036,28.14,7535,19.8341786777838,20.0050534104297,19.7960496052099,19.8694833746115,10671.3846556741,0.0,1.0
2020-08-10,28.21,28.21,28.09,28.09,2940,19.9189099501702,19.9189099501702,19.8341786777838,19.8341786777838,4163.75194262532,0.0,1.0
2020-08-11,28.25,28.25,28.1,28.175,7838,19.9471537076324,19.9471537076324,19.8412396171494,19.8941966623909,11100.5060293528,0.0,1.0
2020-08-12,28.01,28.2,28.01,28.16,25602,19.7776911628595,19.9118490108047,19.7776911628595,19.8836052533426,36258.6317126169,0.0,1.0
2020-08-13,28.05,28.2,28.01,28.01,13535,19.8059349203217,19.9118490108047,19.7776911628595,19.7776911628595,19168.8375998073,0.0,1.0
2020-08-14,28.1,28.45,28.045,28.055,21507,19.8412396171494,20.088372494943,19.8024044506389,19.8094653900044,30459.1200782457,0.0,1.0
2020-08-17,28.295,28.37,28.19,28.19,14816,19.9789279347773,20.0318849800188,19.9047880714392,19.9047880714392,20983.0438033798,0.0,1.0
2020-08-18,28.73,28.79,28.3,28.3,24518,20.286078797178,20.3284444333712,19.98245840446,19.98245840446,34723.4252140433,0.0,1.0
2020-08-19,28.63,28.73,28.569,28.61,4959,20.2154694035226,20.286078797178,20.1723976733929,20.2013475247916,7023.14485832618,0.0,1.0
2020-08-20,28.72,28.73,28.53,28.53,25156,20.2790178578124,20.286078797178,20.1448600098673,20.1448600098673,35626.9877104363,0.0,1.0
2020-08-21,28.77,28.8,28.57,28.675,9431,20.3143225546401,20.3355053727367,20.1731037673294,20.2472436306675,13356.5797860202,0.0,1.0
2020-08-24,28.7,28.76,28.56,28.75,15080,20.2648959790814,20.3072616152746,20.1660428279639,20.300200675909,21356.9317329217,0.0,1.0
2020-08-25,28.69,28.77,28.56,28.6,16170,20.2578350397158,20.3143225546401,20.1660428279639,20.194286585426,22900.6356844393,0.0,1.0
2020-08-26,28.57,28.74,28.55,28.55,19982,20.1731037673294,20.2931397365435,20.1589818885984,20.1589818885984,28299.3507882786,0.0,1.0
2020-08-27,28.7,28.77,28.58,28.62,11554,20.2648959790814,20.3143225546401,20.180164706695,20.2084084641571,16363.261886086,0.0,1.0
2020-08-28,28.65,28.7,28.56,28.5834,12657,20.2295912822537,20.2648959790814,20.1660428279639,20.1825654260792,17925.3769856492,0.0,1.0
2020-08-31,28.53,28.76,28.53,28.7,26476,20.1448600098673,20.3072616152746,20.1448600098673,20.2648959790814,37496.4273581455,0.0,1.0
2020-09-01,28.6,28.75,28.56,28.75,8112,20.194286585426,20.300200675909,20.1660428279639,20.300200675909,11488.5563804682,0.0,1.0
2020-09-02,28.64,28.72,28.55,28.6,5306,20.2225303428882,20.2790178578124,20.1589818885984,20.194286585426,7514.58088692853,0.0,1.0
2020-09-03,28.76,28.8,28.44,28.62,13480,20.3072616152746,20.3355053727367,20.0813115555775,20.2084084641571,19090.9442811528,0.0,1.0
2020-09-04,28.8,28.8,28.51,28.76,22421,20.3355053727367,20.3355053727367,20.1307381311362,20.3072616152746,31753.5654100688,0.0,1.0
2020-09-08,28.6,28.91,28.51,28.91,9979,20.194286585426,20.4131757057576,20.1307381311362,20.4131757057576,14132.6804882511,0.0,1.0
2020-09-09,28.95,28.95,28.72,28.72,7066,20.4414194632197,20.4414194632197,20.2790178578124,20.2790178578124,10007.1670838743,0.0,1.0
2020-09-10,29.29,29.4695,28.94,28.94,14584,20.6814914016478,20.8082352632592,20.4343585238542,20.4343585238542,20654.4756228734,0.0,1.0
2020-09-11,29.25,29.26,29.12,29.23,3548,20.6532476441857,20.6603085835512,20.5614554324338,20.6391257654546,5024.82717429749,0.0,1.0
2020-09-14,29.45,29.47,29.2921,29.39,7940,20.7944664314964,20.8085883102274,20.6829741989146,20.7521007953032,11244.9627294031,0.0,1.0
2020-09-15,29.13,29.5109,29.13,29.13,10473,20.921563340076,21.1951309156419,20.921563340076,20.921563340076,14582.0121107112,0.5,1.0
2020-09-16,28.68,29.39,28.68,29.28,12333,20.5983672019698,21.1082988865374,20.5983672019698,21.0292953861114,17171.7707783253,0.0,1.0
2020-09-17,28.414,28.85,28.23,28.81,14520,20.407322373667,20.7204635208099,20.2751710638635,20.6917349752005,20216.8257278265,0.0,1.0
2020-09-18,28.34,28.687,28.32,28.32,6688,20.3541745642895,20.6033946974514,20.3398102914848,20.3398102914848,9311.99245645342,0.0,1.0
2020-09-21,28.4018,28.41,28.1,28.1,9367,20.3985601672561,20.404449519106,20.1818032906329,20.1818032906329,13042.0803438396,0.0,1.0
2020-09-22,28.36,28.6554,28.25,28.25,3475,20.3685388370942,20.58069914642,20.2895353366683,20.2895353366683,4838.39320965546,0.0,1.0
2020-09-23,28.0,28.4965,28.0,28.45,25208,20.1099819266093,20.4665749989865,20.1099819266093,20.4331780647155,35098.1916630199,0.0,1.0
2020-09-24,28.14,28.45,28.0,28.0,23067,20.2105318362423,20.4331780647155,20.1099819266093,20.1099819266093,32117.1845085244,0.0,1.0
2020-09-25,28.87,28.91,28.24,28.24,8619,20.7348277936146,20.7635563392241,20.2823532002659,20.2823532002659,12000.6075033152,0.0,1.0
2020-09-28,29.27,29.3158,28.8584,28.9,20208,21.022113249709,21.0550074344318,20.7264965153879,20.7563742028217,28136.4748145949,0.0,1.0
2020-09-29,29.25,29.29,29.083,29.17,7608,21.0077489769043,21.0364775225138,20.8878072989849,20.9502918856854,10592.9483565636,0.0,1.0
2020-09-30,28.67,29.4,28.67,29.23,55339,20.5911850655674,21.1154810229397,20.5911850655674,20.9933847040996,77050.8897349994,0.0,1.0
2020-10-01,28.88,28.9,28.53,28.89,20268,20.742009930017,20.7563742028217,20.4906351559344,20.7491920664193,28220.015416776,0.0,1.0
2020-10-02,28.84,28.845,28.64,28.695,7231,20.7132813844075,20.7168724526087,20.5696386563603,20.6091404065733,10068.0349061924,0.0,1.0
2020-10-05,28.875,29.14,28.15,28.71,20212,20.7384188618158,20.9287454764784,20.2177139726447,20.6199136111769,28142.0441880736,0.0,1.0
2020-10-06,28.9,29.07,28.74,29.0,13087,20.7563742028217,20.8784705216618,20.6414600203839,20.8281955668453,18221.5976790679,0.0,1.0
2020-10-07,28.89,29.25,28.73,28.73,9802,20.7491920664193,21.0077489769043,20.6342778839816,20.6342778839816,13647.7497096526,0.0,1.0
2020-10-08,29.21,29.25,28.95,28.97,7680,20.9790204312949,21.0077489769043,20.7922848848335,20.8066491576382,10693.1970791809,0.0,1.0
2020-10-09,29.26,29.44,29.13,29.3,35352,21.0149311133067,21.1442095685492,20.921563340076,21.0436596589161,49222.1228051048,0.0,1.0
2020-10-12,29.36,29.36,29.02,29.22,10113,21.0867524773303,21.0867524773303,20.84255983965,20.9862025676972,14080.7684976246,0.0,1.0
2020-10-13,29.29,29.46,29.18,29.26,11081,21.0364775225138,21.1585738413539,20.9574740220878,21.0149311133067,15428.5568794797,0.0,1.0
2020-10-14,29.03,29.35,29.02,29.35,3934,20.8497419760524,21.0795703409279,20.84255983965,21.0795703409279,5477.47881634087,0.0,1.0
2020-10-15,28.85,29.05,28.6931,28.79,10311,20.7204635208099,20.8641062488571,20.6077758006569,20.6773707023957,14356.4524848222,0.0,1.0
2020-10-16,28.63,28.845,28.63,28.845,4908,20.562456519958,20.7168724526087,20.562456519958,20.7168724526087,6833.62125841407,0.0,1.0
2020-10-19,28.64,28.74,28.55,28.6,9406,20.5696386563603,20.6414600203839,20.5049994287391,20.5409101107509,13096.3817352573,0.0,1.0
2020-10-20,28.58,28.8776,28.51,28.69,7574,20.5265458379462,20.7402862172804,20.4762708831296,20.6055493383721,10545.6086819943,0.0,1.0
2020-10-21,28.4509,28.97,28.415,28.97,14599,20.4338244569917,20.8066491576382,20.4080405873072,20.8066491576382,20326.8208540316,0.0,1.0
2020-10-22,28.77,28.77,28.3101,28.56,4213,20.663006429591,20.663006429591,20.3326999764465,20.5121815651414,5865.942616483,0.0,1.0
2020-10-23,28.88,28.93,28.54,28.54,6015,20.742009930017,20.7779206120288,20.4978172923367,20.4978172923367,8374.94536865539,0.0,1.0
2020-10-26,28.71,28.925,28.6,28.92,8369,20.6199136111769,20.7743295438276,20.5409101107509,20.7707384756264,11652.5216608939,0.0,1.0
2020-10-27,28.7,28.81,28.55,28.7,4644,20.6127314747745,20.6917349752005,20.5049994287391,20.6127314747745,6466.04260881723,0.0,1.0
2020-10-28,28.3,28.73,28.3,28.6,7722,20.3254460186801,20.6342778839816,20.3254460186801,20.5409101107509,10751.6755007077,0.0,1.0
2020-10-29,28.4,28.95,28.4,28.4,11448,20.3972673827037,20.7922848848335,20.3972673827037,20.3972673827037,15939.5468961541,0.0,1.0
2020-10-30,29.0,29.05,28.4043,28.56,25326,20.8281955668453,20.8641062488571,20.4003557013567,20.5121815651414,35262.4881806428,0.0,1.0
2020-11-02,28.91,29.25,28.78,28.78,15400,20.7635563392241,21.0077489769043,20.6701885659934,20.6701885659934,21442.0878931493,0.0,1.0
2020-11-03,29.25,29.25,28.8528,29.15,6216,21.0077489769043,21.0077489769043,20.7224745190026,20.9359276128807,8654.8063859621,0.0,1.0
2020-11-04,29.44,29.45,29.19,29.19,15754,21.1442095685492,21.1513917049515,20.9646561584902,20.9646561584902,21934.9774460178,0.0,1.0
2020-11-05,29.44,29.44,29.365,29.4,5061,21.1442095685492,21.1442095685492,21.0903435455315,21.1154810229397,7046.64979397588,0.0,1.0
2020-11-06,29.06,29.3,29.056,29.29,5494,20.8712883852595,21.0436596589161,20.8684155306985,21.0364775225138,7649.53447304949,0.0,1.0
2020-11-09,29.44,29.44,29.29,29.29,12758,21.1442095685492,21.1442095685492,21.0364775225138,21.0364775225138,17763.5167104415,0.0,1.0
2020-11-10,29.44,29.44,29.12,29.36,10650,21.1442095685492,21.1442095685492,20.9143812036736,21.0867524773303,14828.4568871454,0.0,1.0
2020-11-11,29.4,29.45,29.3,29.3,6016,21.1154810229397,21.1513917049515,21.0436596589161,21.0436596589161,8376.33771202509,0.0,1.0
2020-11-12,29.39,29.39,29.15,29.27,2673,21.1082988865374,21.1082988865374,20.9359276128807,21.022113249709,3721.73382716805,0.0,1.0
2020-11-13,29.49,29.49,29.33,29.33,4469,21.180120250561,21.180120250561,21.0652060681232,21.0652060681232,6222.38251912235,0.0,1.0
2020-11-16,29.49,29.49,29.15,29.48,9922,21.180120250561,21.180120250561,20.9359276128807,21.1729381141586,13814.8309140148,0.0,1.0
2020-11-17,29.42,29.57,29.3,29.3,11817,21.1298452957444,21.2375773417799,21.0436596589161,21.0436596589161,16453.3215995679,0.0,1.0
2020-11-18,29.5,29.5799,29.5,29.5,10136,21.1873023869633,21.2446876568182,21.1873023869633,21.1873023869633,14112.7923951274,0.0,1.0
2020-11-19,29.75,29.8617,29.5,29.5,11712,21.3668557970223,21.4470802606367,21.1873023869633,21.1873023869633,16307.125545751,0.0,1.0
2020-11-20,29.7,29.92,29.7,29.76,6073,21.3309451150105,21.4889521158625,21.3309451150105,21.3740379334247,8455.70128409714,0.0,1.0
2020-11-23,29.9363,29.97,29.75,29.75,9044,21.5006589981983,21.5248627978743,21.3668557970223,21.3668557970223,12592.3534354313,0.0,1.0
2020-11-24,29.96,30.093,29.96,29.98,8056,21.5176806614719,21.6132030756233,21.5176806614719,21.5320449342766,11216.7181861825,0.0,1.0
2020-11-25,29.975,30.0277,29.933,30.0277,4262,21.5284538660754,21.5663037249159,21.4982888931855,21.5663037249159,5934.16744159757,0.0,1.0
2020-11-27,29.99,30.0216,29.98,29.98,4291,21.539227070679,21.5619226217104,21.5320449342766,21.5320449342766,5974.54539931842,0.0,1.0
2020-11-30,29.66,30.07,29.64,30.0,24123,21.3022165694011,21.5966841618979,21.2878522965964,21.5464092070813,33587.4991069117,0.0,1.0
2020-12-01,29.7465,30.0999,29.68,29.68,10507,21.3643420492815,21.6181587497409,21.3165808422058,21.3165808422058,14629.3517852805,0.0,1.0
2020-12-02,29.88,29.94,29.77,29.79,9129,21.460223570253,21.5033163886672,21.3812200698271,21.3955843426318,12710.7026218546,0.0,1.0
2020-12-03,29.93,30.0,29.85,30.0,15607,21.4961342522648,21.5464092070813,21.4386771610459,21.5464092070813,21730.3029706741,0.0,1.0
2020-12-04,30.0,30.12,29.93,30.12,15755,21.5464092070813,21.6325948439097,21.4961342522648,21.6325948439097,21936.3697893876,0.0,1.0
2020-12-07,30.15,30.2,29.98,30.05,10485,21.6541412531168,21.6900519351286,21.5320449342766,21.5823198890932,14598.7202311474,0.0,1.0
2020-12-08,30.0023,30.2,29.93,30.1998,29327,21.5480610984539,21.6900519351286,21.4961342522648,21.6899082924005,40833.2540027526,0.0,1.0
2020-12-09,30.13,30.24,30.007,30.05,4907,21.639776980312,21.718780480738,21.551436702563,21.5823198890932,6832.22891504441,0.0,1.0
2020-12-10,30.125,30.25,29.99,29.99,9776,21.6361859121109,21.7259626171404,21.539227070679,21.539227070679,13611.5487820407,0.0,1.0
2020-12-11,30.25,30.25,30.13,30.24,19794,21.7259626171404,21.7259626171404,21.639776980312,21.718780480738,27560.0446595452,0.0,1.0
2020-12-14,30.31,30.31,30.21,30.25,20305,21.7690554355545,21.7690554355545,21.6972340715309,21.7259626171404,28271.5321214544,0.0,1.0
2020-12-15,30.38,30.44,30.22,30.44,27594,21.819330390371,21.8624232087852,21.7044162079333,21.8624232087852,38420.3229430885,0.0,1.0
2020-12-16,29.7,30.0489,29.53,29.7,24046,21.6900519351286,21.9448552725079,21.5659001227053,21.6900519351286,32925.979252422,0.5,1.0
2020-12-17,29.8,29.91,29.63,29.6301,16356,21.7630824130246,21.8434159387103,21.6389306006013,21.6390036310792,22396.1289467111,0.0,1.0
2020-12-18,29.78,29.8,29.53,29.74,18781,21.7484763174454,21.7630824130246,21.5659001227053,21.719264126287,25716.660415027,0.0,1.0
2020-12-21,29.52,29.7,29.245,29.54,18939,21.5585970749157,21.6900519351286,21.3577632607015,21.5732031704949,25933.0084447151,0.0,1.0
2020-12-22,29.26,29.6472,29.06,29.62,12389,21.3687178323859,21.6514918427994,21.2226568765938,21.6316275528117,16964.1502519445,0.0,1.0
2020-12-23,29.32,29.47,29.01,29.26,7495,21.4125361191235,21.5220818359676,21.1861416376458,21.3687178323859,10262.8384969186,0.0,1.0
2020-12-24,29.53,29.53,29.37,29.43,3335,21.5659001227053,21.5659001227053,21.4490513580716,21.4928696448092,4566.58657601378,0.0,1.0
2020-12-28,29.3682,29.56,29.3682,29.47,5368,21.4477368094694,21.5878092660741,21.4477368094694,21.5220818359676,7350.35584409058,0.0,1.0
2020-12-29,29.485,29.55,29.29,29.53,11195,21.533036407652,21.5805062182845,21.3906269757547,21.5659001227053,15329.2164073387,0.0,1.0
2020-12-30,29.5,29.5,29.47,29.5,13947,21.5439909793364,21.5439909793364,21.5220818359676,21.5439909793364,19097.5061396295,0.0,1.0
2020-12-31,29.9,29.95,29.325,29.6,40945,21.8361128909207,21.8726281298687,21.4161876430184,21.6170214572325,56065.6333897704,0.0,1.0
2021-01-04,29.74,29.9,29.4265,29.8,10610,21.719264126287,21.8361128909207,21.4903135780828,21.7630824130246,14528.1809809614,0.0,1.0
2021-01-05,29.7,29.7477,29.599,29.599,11011,21.6900519351286,21.724887473085,21.6162911524535,21.6162911524535,15077.2668031448,0.0,1.0
2021-01-06,29.43,29.6005,29.29,29.569,12027,21.4928696448092,21.617386609622,21.3906269757547,21.5943820090847,16468.4667915196,0.0,1.0
2021-01-07,29.35,29.46,29.31,29.4267,8682,21.4344452624924,21.514778788178,21.4052330713339,21.4904596390386,11888.1873022344,0.0,1.0
2021-01-08,29.54,29.54,29.26,29.35,10706,21.5732031704949,21.5732031704949,21.3687178323859,21.4344452624924,14659.6329483669,0.0,1.0
2021-01-11,29.3,29.5,29.27,29.34,16446,21.3979300235443,21.5439909793364,21.3760208801755,21.4271422147028,22519.3651661538,0.0,1.0
2021-01-12,29.05,29.44,29.015,29.44,17506,21.2153538288042,21.5001726925988,21.1897931615406,21.5001726925988,23970.8139729228,0.0,1.0
2021-01-13,29.46,29.46,29.1,29.1,8537,21.514778788178,21.514778788178,21.2518690677522,21.2518690677522,11689.640059799,0.0,1.0
2021-01-14,29.66,29.66,29.4,29.47,10670,21.6608397439701,21.6608397439701,21.4709605014404,21.5220818359676,14610.3384605899,0.0,1.0
2021-01-15,29.7,29.7,29.45,29.56,5538,21.6900519351286,21.6900519351286,21.5074757403884,21.5878092660741,7583.13536970444,0.0,1.0
2021-01-19,29.6,29.77,29.4501,29.77,8407,21.6170214572325,21.7411732696558,21.5075487708663,21.7411732696558,11511.6321872707,0.0,1.0
2021-01-20,29.7,29.7769,29.55,29.6,9779,21.6900519351286,21.7462123726306,21.5805062182845,21.6170214572325,13390.2998881076,0.0,1.0
2021-01-21,29.75,29.78,29.635,29.7,7274,21.7265671740766,21.7484763174454,21.6425821244961,21.6900519351286,9960.22511362048,0.0,1.0
2021-01-22,29.8,29.88,29.6802,29.74,23120,21.7630824130246,21.8215067953415,21.6755919005051,21.719264126287,31658.0154834899,0.0,1.0
2021-01-25,29.83,29.85,29.57,29.8,16644,21.7849915563934,21.7995976519726,21.5951123138637,21.7630824130246,22790.4848489276,0.0,1.0
2021-01-26,29.845,29.94,29.83,29.83,9195,21.7959461280778,21.8653250820791,21.7849915563934,21.7849915563934,12590.6337530575,0.0,1.0
2021-01-27,29.83,29.98,29.83,29.93,28255,21.7849915563934,21.8945372732375,21.7849915563934,21.8580220342895,38689.3264483568,0.0,1.0
2021-01-28,29.7896,29.8498,29.75,29.8498,3165,21.7554872433234,21.7994515910168,21.7265671740766,21.7994515910168,4333.8070503999,0.0,1.0
2021-01-29,29.91,29.95,29.7,29.75,30189,21.8434159387103,21.8726281298687,21.6900519351286,21.7265671740766,41337.5358750465,0.0,1.0
2021-02-01,29.9071,29.98,29.85,29.98,11344,21.8412980548513,21.8945372732375,21.7995976519726,21.8945372732375,15533.2408150826,0.0,1.0
2021-02-02,29.87,29.99,29.815,29.94,20580,21.8142037475519,21.9018403210271,21.774036984709,21.8653250820791,28180.0155125528,0.0,1.0
2021-02-03,29.88,29.95,29.85,29.95,11243,21.8215067953415,21.8726281298687,21.7995976519726,21.8726281298687,15394.9423910414,0.0,1.0
2021-02-04,29.89,29.9499,29.835,29.85,4160,21.8288098431311,21.8725550993908,21.7886430802882,21.7995976519726,5696.25192090475,0.0,1.0
2021-02-05,29.9,29.95,29.85,29.85,5913,21.8361128909207,21.8726281298687,21.7995976519726,21.7995976519726,8096.61961738216,0.0,1.0
2021-02-08,29.81,29.91,29.75,29.9,7297,21.7703854608142,21.8434159387103,21.7265671740766,21.8361128909207,9991.71881414472,0.0,1.0
2021-02-09,29.89,29.8966,29.77,29.85,8623,21.8288098431311,21.8336298546722,21.7411732696558,21.7995976519726,11807.3991139331,0.0,1.0
2021-02-10,29.78,29.91,29.76,29.85,17898,21.7484763174454,21.8434159387103,21.7338702218662,21.7995976519726,24507.5761731619,0.0,1.0
2021-02-11,29.65,29.8,29.6479,29.78,18244,21.6535366961805,21.7630824130246,21.6520030561447,21.7484763174454,24981.3509723525,0.0,1.0
2021-02-12,29.39,29.73,29.34,29.73,35514,21.4636574536508,21.7119610784974,21.4271422147028,21.7119610784974,48629.0121920701,0.0,1.0
2021-02-16,29.29,29.478,29.29,29.36,18180,21.3906269757547,21.5279242741993,21.3906269757547,21.441748310282,24893.7163274155,0.0,1.0
2021-02-17,29.07,29.59,29.07,29.34,27542,21.2299599243834,21.6097184094429,21.2299599243834,21.4271422147028,37713.0217321055,0.0,1.0
2021-02-18,29.09,29.4,29.0,29.32,28517,21.2445660199626,21.4709605014404,21.1788385898562,21.4125361191235,39048.0807760676,0.0,1.0
2021-02-19,29.15,29.15,29.05,29.11,10971,21.2883843067003,21.2883843067003,21.2153538288042,21.2591721155418,15022.4951500591,0.0,1.0
2021-02-22,29.13,29.15,29.08,29.15,11417,21.273778211121,21.2883843067003,21.237262972173,21.2883843067003,15633.1990819639,0.0,1.0
2021-02-23,29.35,29.48,29.13,29.15,14919,21.4344452624924,21.5293848837572,21.273778211121,21.2883843067003,20428.4573096101,0.0,1.0
2021-02-24,29.23,29.3569,29.15,29.28,8597,21.3468086890171,21.4394843654672,21.2883843067003,21.3833239279651,11771.7975394274,0.0,1.0
2021-02-25,29.17,29.32,29.05,29.15,19150,21.3029904022795,21.4125361191235,21.2153538288042,21.2883843067003,26221.9289147418,0.0,1.0
2021-02-26,29.37,29.45,29.14,29.2,8279,21.4490513580716,21.5074757403884,21.2810812589106,21.3248995456483,11336.3628973967,0.0,1.0
2021-03-01,29.45,29.6,29.28,29.28,10813,21.5074757403884,21.6170214572325,21.3833239279651,21.3833239279651,14806.147120371,0.0,1.0
2021-03-02,29.78,29.88,29.45,29.64,21106,21.7484763174454,21.8215067953415,21.5074757403884,21.6462336483909,28900.2627506288,0.0,1.0
2021-03-03,29.92,29.95,29.47,29.65,22628,21.8507189864999,21.8726281298687,21.5220818359676,21.6535366961805,30984.3241505367,0.0,1.0
2021-03-04,29.74,29.97,29.63,29.72,11933,21.719264126287,21.8872342254479,21.6389306006013,21.7046580307078,16339.7534067684,0.0,1.0
2021-03-05,29.99,29.99,29.74,29.75,5847,21.9018403210271,21.9018403210271,21.719264126287,21.7265671740766,8006.2463897909,0.0,1.0
2021-03-08,29.88,29.97,29.85,29.85,13317,21.8215067953415,21.8872342254479,21.7995976519726,21.7995976519726,18234.8526035309,0.0,1.0
2021-03-09,30.07,30.111,29.88,30.08,24292,21.960264703344,21.9902071992813,21.8215067953415,21.9675677511336,33262.8249188986,0.0,1.0
2021-03-10,30.28,30.34,30.1,30.21,19864,22.1136287069257,22.1574469936633,21.9821738467128,22.0625073723984,27199.6029223202,0.0,1.0
2021-03-11,30.38,30.38,30.0975,30.2,23671,22.1866591848217,22.1866591848217,21.9803480847654,22.0552043246088,32412.4950047444,0.0,1.0
2021-03-12,30.35,30.4,30.2,30.2,14558,22.1647500414529,22.2012652804009,22.0552043246088,22.0552043246088,19934.1431405124,0.0,1.0
2021-03-15,30.3622,30.5,30.31,30.5,11757,22.1736597597562,22.274295758297,22.1355378502945,22.274295758297,16098.7581331917,0.0,1.0
2021-03-16,30.01,30.14,29.86,30.14,11272,22.2815988060866,22.378120227106,22.1702279356796,22.378120227106,15181.7076926991,0.5,1.0
2021-03-17,29.9615,30.01,29.8,30.01,13427,22.2455888913217,22.2815988060866,22.1256795875169,22.2815988060866,18084.1722134378,0.0,1.0
2021-03-18,29.7,30.0,29.643,29.8,13228,22.0514323405789,22.2741740813928,22.0091114098242,22.1256795875169,17816.1488075784,0.0,1.0
2021-03-19,30.0,30.05,29.81,29.86,12693,22.2741740813928,22.3112977048618,22.1331043122107,22.1702279356796,17095.5833697152,0.0,1.0
2021-03-22,29.8175,29.9978,29.74,29.81,16528,22.138672855731,22.2725406419602,22.0811312393541,22.1331043122107,22260.7580504729,0.0,1.0
2021-03-23,29.8992,29.9,29.76,29.89,10909,22.1993328564793,22.1999268344548,22.0959806887417,22.192502109761,14692.8006759807,0.0,1.0
2021-03-24,30.09,30.15,29.835,29.9,14167,22.340996603637,22.3855449517998,22.1516661239452,22.1999268344548,19080.8421648747,0.0,1.0
2021-03-25,29.925,30.08,29.925,29.94,11397,22.2184886461893,22.3335718789432,22.2184886461893,22.22962573323,15350.0641034148,0.0,1.0
2021-03-26,29.8679,30.08,29.82,30.08,9022,22.1760934681877,22.3335718789432,22.1405290369045,22.3335718789432,12151.2922998165,0.0,1.0
2021-03-29,29.7343,30.0,29.7343,30.0,14854,22.0768991462786,22.2741740813928,22.0768991462786,22.2741740813928,20006.1289981682,0.0,1.0
2021-03-30,29.99,29.99,29.7799,29.83,6856,22.266749356699,22.266749356699,22.1107558908823,22.1479537615983,9234.0124149348,0.0,1.0
2021-03-31,30.18,30.24,29.965,30.1,36393,22.4078191258812,22.452367474044,22.2481875449645,22.3484213283308,49015.9588414121,0.0,1.0
2021-04-01,30.22,30.22,30.13,30.13,16877,22.4375180246564,22.4375180246564,22.3706955024122,22.3706955024122,22730.8091491911,0.0,1.0
2021-04-05,30.19,30.235,30.1,30.1,14612,22.415243850575,22.4486551116971,22.3484213283308,22.3484213283308,19680.1909870226,0.0,1.0
2021-04-06,30.045,30.22,30.0,30.18,17967,22.3075853425149,22.4375180246564,22.2741740813928,22.4078191258812,24198.8770506321,0.0,1.0
2021-04-07,30.01,30.0575,29.91,29.91,7837,22.2815988060866,22.3168662483822,22.2073515591486,22.2073515591486,10555.2735262316,0.0,1.0
2021-04-08,29.92,30.09,29.92,30.09,9222,22.2147762838424,22.340996603637,22.2147762838424,22.340996603637,12420.6625569616,0.0,1.0
2021-04-09,30.09,30.1,29.91,29.93,2531,22.340996603637,22.3484213283308,22.2073515591486,22.2222010085362,3408.88060417152,0.0,1.0
2021-04-12,30.025,30.1,30.025,30.1,7730,22.2927358931273,22.3484213283308,22.2927358931273,22.3484213283308,10411.160438659,0.0,1.0
2021-04-13,30.16,30.16,29.99,29.99,6925,22.3929696764936,22.3929696764936,22.266749356699,22.266749356699,9326.94515364985,0.0,1.0
2021-04-14,30.11,30.22,30.0,30.1977,15361,22.3558460530246,22.4375180246564,22.2741740813928,22.4209608885892,20688.9826000311,0.0,1.0
2021-04-15,30.25,30.25,30.01,30.25,9891,22.4597921987378,22.4597921987378,22.2815988060866,22.4597921987378,13321.706067112,0.0,1.0
2021-04-16,30.25,30.25,30.05,30.25,8353,22.4597921987378,22.4597921987378,22.3112977048618,22.4597921987378,11250.248789666,0.0,1.0
2021-04-19,30.25,30.26,30.1194,30.23,13692,22.4597921987378,22.4672169234316,22.3628252942368,22.4449427493502,18441.087804155,0.0,1.0
2021-04-20,30.11,30.3,30.0527,30.285,10564,22.3558460530246,22.4969158222067,22.3133023805291,22.485778735166,14228.1369824053,0.0,1.0
2021-04-21,30.185,30.299,30.06,30.14,3153,22.4115314882281,22.4961733497374,22.3187224295556,22.378120227106,4246.62210389285,0.0,1.0
2021-04-22,30.0801,30.2,30.06,30.2,12541,22.3336461261901,22.4226685752688,22.3187224295556,22.4226685752688,16890.8619742849,0.0,1.0
2021-04-23,30.1116,30.27,30.07,30.27,17028,22.3570340089756,22.4746416481253,22.3261471542494,22.4746416481253,22934.1836933357,0.0,1.0
2021-04-26,30.0,30.31,29.92,30.03,28187,22.2741740813928,22.5043405469005,22.2147762838424,22.2964482554742,37963.6971907478,0.0,1.0
2021-04-27,29.93,30.032,29.9216,30.0,11872,22.2222010085362,22.297933200413,22.2159642397934,22.2741740813928,15989.8184641345,0.0,1.0
2021-04-28,29.8,30.14,29.8,30.07,18212,22.1256795875169,22.378120227106,22.1256795875169,22.3261471542494,24528.8556156348,0.0,1.0
2021-04-29,30.0132,30.0817,29.79,29.85,14618,22.2839747179886,22.3348340821411,22.1182548628231,22.1628032109858,19688.272094737,0.0,1.0
2021-04-30,29.79,30.06,29.79,30.0,35659,22.1182548628231,22.3187224295556,22.1182548628231,22.2741740813928,48027.3699976895,0.0,1.0
2021-05-03,29.97,30.06,29.76,29.76,8750,22.2518999073114,22.3187224295556,22.0959806887417,22.0959806887417,11784.9487500991,0.0,1.0
2021-05-04,29.97,30.08,29.906,30.0655,6342,22.2518999073114,22.3335718789432,22.2043816692711,22.3228060281372,8541.73085407183,0.0,1.0
2021-05-05,29.82,30.12,29.82,30.02,6615,22.1405290369045,22.3632707777184,22.1405290369045,22.2890235307804,8909.4212550749,0.0,1.0
2021-05-06,29.7,29.94,29.6347,29.81,15368,22.0514323405789,22.22962573323,22.0029488883284,22.1331043122107,20698.4105590312,0.0,1.0
2021-05-07,29.988,30.09,29.67,29.67,17510,22.2652644117603,22.340996603637,22.0291581664975,22.0291581664975,23583.3660130554,0.0,1.0
2021-05-10,29.7499,30.0,29.71,30.0,28078,22.0884817168009,22.2741740813928,22.0588570652727,22.2741740813928,37816.8904006038,0.0,1.0
2021-05-11,29.66,29.7,29.61,29.7,15396,22.0217334418037,22.0514323405789,21.9846098183347,22.0514323405789,20736.1223950315,0.0,1.0
2021-05-12,29.31,29.6579,29.22,29.62,23991,21.7618680775208,22.020174249618,21.6950455552766,21.9920345430285,32312.3091958431,0.0,1.0
2021-05-13,29.4282,29.6699,29.4,29.47,18146,21.8496283234015,22.0290839192506,21.828690599765,21.8806636726215,24439.9634307769,0.0,1.0
2021-05-14,29.81,29.972,29.5,29.69,14115,22.1331043122107,22.2533848522502,21.9029378467029,22.0440076158851,19010.805898017,0.0,1.0
2021-05-17,29.84,29.89,29.6501,29.83,11223,22.1553784862921,22.192502109761,22.0143829643568,22.1479537615983,15115.7119796985,0.0,1.0
2021-05-18,30.05,30.08,29.701,30.0,26031,22.3112977048618,22.3335718789432,22.0521748130483,22.2741740813928,35059.8858187234,0.0,1.0
2021-05-19,29.925,30.05,29.8,29.95,5318,22.2184886461893,22.3112977048618,22.1256795875169,22.2370504579238,7162.55513748881,0.0,1.0
2021-05-20,29.84,29.9817,29.84,29.94,6433,22.1553784862921,22.2605868352032,22.1553784862921,22.22962573323,8664.29432107284,0.0,1.0
2021-05-21,30.24,30.24,29.8501,29.86,12447,22.452367474044,22.452367474044,22.1628774582328,22.1702279356796,16764.2579534267,0.0,1.0
2021-05-24,30.24,30.24,30.05,30.1,6533,22.452367474044,22.452367474044,22.3112977048618,22.3484213283308,8798.9794496454,0.0,1.0
2021-05-25,30.07,30.1909,30.07,30.1,5226,22.3261471542494,22.4159120757974,22.3261471542494,22.3484213283308,7038.64481920204,0.0,1.0
2021-05-26,30.1,30.2,29.97,30.09,18889,22.3484213283308,22.4226685752688,22.2518999073114,22.340996603637,25440.6739360711,0.0,1.0
2021-05-27,30.14,30.22,30.1,30.2,11308,22.378120227106,22.4375180246564,22.3484213283308,22.4226685752688,15230.1943389852,0.0,1.0
2021-05-28,30.2,30.2881,30.11,30.15,28515,22.4226685752688,22.4880803998211,22.3558460530246,22.3855449517998,38405.4644124657,0.0,1.0
2021-06-01,30.38,30.38,30.2,30.2,9552,22.5563136197571,22.5563136197571,22.4226685752688,22.4226685752688,12865.1234812511,0.0,1.0
2021-06-02,30.48,30.49,30.3,30.38,15989,22.6305608666951,22.6379855913889,22.4969158222067,22.5563136197571,21534.8052074668,0.0,1.0
2021-06-03,30.29,30.4899,30.29,30.41,2522,22.4894910975129,22.637911344142,22.4894910975129,22.5785877938385,3396.7589426,0.0,1.0
2021-06-04,30.48,30.48,30.3311,30.45,6117,22.6305608666951,22.6305608666951,22.5200067160045,22.6082866926137,8238.68931478357,0.0,1.0
2021-06-07,30.4301,30.5,30.405,30.49,11367,22.593511490473,22.6454103160827,22.5748754314916,22.6379855913889,15309.6585648431,0.0,1.0
2021-06-08,30.5,30.5,30.4628,30.5,12616,22.6454103160827,22.6454103160827,22.6177903402218,22.6454103160827,16991.8758207143,0.0,1.0
2021-06-09,30.5,30.64,30.5,30.5,12573,22.6454103160827,22.7493564617959,22.6454103160827,22.6454103160827,16933.9612154281,0.0,1.0
2021-06-10,30.55,30.55,30.465,30.5,3729,22.6825339395517,22.6825339395517,22.6194237796544,22.6454103160827,5022.4084444708,0.0,1.0
2021-06-11,30.9699,30.98,30.66,30.6677,118405,22.9942981294442,23.001797101385,22.7642059111835,22.7699229491977,159473.926486341,0.0,1.0
2021-06-14,30.96,30.96,30.5226,30.91,32638,22.9869476519974,22.9869476519974,22.6621901938907,22.9498240285284,43958.5322635125,0.0,1.0
2021-06-15,30.15,30.54,30.0,30.54,21987,22.7567811864897,23.051147510295,22.6435633696414,23.051147510295,29130.1324456886,0.5,1.0
2021-06-16,29.91,30.17,29.82,30.06,31102,22.5756326795325,22.7718768954028,22.5077019894236,22.6888504963807,41206.4119400469,0.0,1.0
2021-06-17,29.65,30.18,29.61,30.03,34117,22.3793884636623,22.7794247498593,22.3491970458361,22.6662069330111,45200.9245758658,0.0,1.0
2021-06-18,29.43,29.99,29.11,29.61,169727,22.2133356656183,22.6360155151849,21.9718043230088,22.3491970458361,224867.875999881,0.0,1.0
2021-06-21,29.37,29.7,29.35,29.43,41498,22.168048538879,22.417127735945,22.1529528299659,22.2133356656183,54979.8624746981,0.0,1.0
2021-06-22,29.49,29.7199,29.4,29.4,7064,22.2586227923575,22.4321479663136,22.1906921022486,22.1906921022486,9358.95099815096,0.0,1.0
2021-06-23,29.655,29.7725,29.42,29.42,5940,22.3831623908906,22.471849680755,22.2057878111617,22.2057878111617,7869.78608847913,0.0,1.0
2021-06-24,29.62,29.7899,29.52,29.61,14185,22.3567449002927,22.4849829475094,22.2812663557272,22.3491970458361,18793.4201456357,0.0,1.0
2021-06-25,29.54,29.6999,29.53,29.6,10838,22.2963620646403,22.4170522574005,22.2888142101837,22.3416491913796,14359.0474119422,0.0,1.0
2021-06-28,29.63,29.66,29.518,29.63,14058,22.3642927547492,22.3869363181188,22.2797567848359,22.3642927547492,18625.1604094006,0.0,1.0
2021-06-29,29.55,29.62,29.5087,29.62,9401,22.3039099190968,22.3567449002927,22.2727372801913,22.3567449002927,12455.1951208405,0.0,1.0
2021-06-30,30.05,30.05,29.54,29.65,62486,22.6813026419242,22.6813026419242,22.2963620646403,22.3793884636623,82786.4399873244,0.0,1.0
2021-07-01,29.8822,30.0,29.75,30.0,7364,22.5546496441433,22.6435633696414,22.4548670082278,22.6435633696414,9756.41494201354,0.0,1.0
2021-07-02,30.15,30.15,29.9,29.9,14264,22.7567811864897,22.7567811864897,22.568084825076,22.568084825076,18898.0856508529,0.0,1.0
2021-07-06,30.139,30.139,29.9,29.9,21134,22.7484785465875,22.7484785465875,22.568084825076,22.568084825076,28000.009965306,0.0,1.0
2021-07-07,29.94,30.098,29.8101,29.92,22235,22.5982762429022,22.7175323433156,22.5002296135116,22.5831805339891,29458.7026392817,0.0,1.0
2021-07-08,30.0,30.07,29.87,30.03,7481,22.6435633696414,22.6963983508373,22.5454412617063,22.6662069330111,9911.42588011996,0.0,1.0
2021-07-09,29.92,29.99,29.92,29.99,6181,22.5831805339891,22.6360155151849,22.5831805339891,22.6360155151849,8189.08212338207,0.0,1.0
2021-07-12,29.9999,30.0,29.96,29.96,18800,22.6434878910969,22.6435633696414,22.6133719518153,22.6133719518153,24907.7404820552,0.0,1.0
2021-07-13,29.9,30.0,29.9,30.0,5986,22.568084825076,22.6435633696414,22.568084825076,22.6435633696414,7930.73055987139,0.0,1.0
2021-07-14,29.9699,30.05,29.9,30.05,5053,22.6208443277272,22.6813026419242,22.568084825076,22.6813026419242,6694.61769445878,0.0,1.0
2021-07-15,30.0,30.0,29.918,29.9863,1646,22.6435633696414,22.6435633696414,22.5816709630978,22.633222809036,2180.75217199271,0.0,1.0
2021-07-16,29.87,30.11,29.87,30.11,6439,22.5454412617063,22.7265897686635,22.5454412617063,22.7265897686635,8530.90111510391,0.0,1.0
2021-07-19,29.85,29.95,29.85,29.85,11656,22.5303455527932,22.6058240973587,22.5303455527932,22.5303455527932,15442.7990988742,0.0,1.0
2021-07-20,29.86,30.11,29.85,29.86,7694,22.5378934072498,22.7265897686635,22.5303455527932,22.5378934072498,10193.6252802624,0.0,1.0
2021-07-21,29.88,30.0323,29.85,29.85,7419,22.5529891161629,22.6679429395361,22.5303455527932,22.5303455527932,9829.28333172166,0.0,1.0
2021-07-22,29.85,30.035,29.82,29.92,8829,22.5303455527932,22.6699808602394,22.5077019894236,22.5831805339891,11697.3638678758,0.0,1.0
2021-07-23,29.8,30.0547,29.8,29.83,13486,22.4926062805105,22.6848501335188,22.4926062805105,22.5152498438801,17867.329156436,0.0,1.0
2021-07-26,30.0479,30.1045,29.84,29.84,3892,22.6797175924883,22.7224384487124,22.5227976983367,22.5227976983367,5156.43223171057,0.0,1.0
2021-07-27,29.835,29.9572,29.8,29.92,7135,22.5190237711084,22.6112585525674,22.4926062805105,22.5831805339891,9453.0174648651,0.0,1.0
2021-07-28,29.7618,30.0348,29.7337,29.88,16514,22.4637734764865,22.6698299031502,22.4425640054636,22.5529891161629,21879.0652298223,0.0,1.0
2021-07-29,29.79,29.86,29.7,29.7,7902,22.485058426054,22.5378934072498,22.417127735945,22.417127735945,10469.2002813404,0.0,1.0
2021-07-30,29.95,30.0499,29.79,29.8086,6284,22.6058240973587,22.6812271633796,22.485058426054,22.4990974353431,8325.54474410823,0.0,1.0
2021-08-02,30.14,30.14,29.8,29.86,9852,22.7492333320331,22.7492333320331,22.4926062805105,22.5378934072498,13052.7159164472,0.0,1.0
2021-08-03,30.01,30.06,29.85,30.06,11712,22.651111224098,22.6888504963807,22.5303455527932,22.6888504963807,15516.9923683952,0.0,1.0
2021-08-04,29.94,30.04,29.8,29.9,18191,22.5982762429022,22.6737547874676,22.4926062805105,22.568084825076,24100.8886760141,0.0,1.0
2021-08-05,30.1,30.1,29.93,29.95,12206,22.7190419142069,22.7190419142069,22.5907283884456,22.6058240973587,16171.4829959556,0.0,1.0
2021-08-06,30.175,30.2099,29.97,29.97,6064,22.775650822631,22.8019928346844,22.6209198062718,22.6209198062718,8034.07118527568,0.0,1.0
2021-08-09,30.0,30.2,30.0,30.2,10894,22.6435633696414,22.7945204587724,22.6435633696414,22.7945204587724,14433.2406814633,0.0,1.0
2021-08-10,29.8765,30.01,29.815,30.01,16288,22.5503473671031,22.651111224098,22.5039280621953,22.651111224098,21579.6423921125,0.0,1.0
2021-08-11,30.0,30.1277,29.81,30.02,6068,22.6435633696414,22.7399494710516,22.5001541349671,22.6586590785545,8039.37070452719,0.0,1.0
2021-08-12,30.15,30.15,29.93,29.975,6734,22.7567811864897,22.7567811864897,22.5907283884456,22.6246937335001,8921.74065990209,0.0,1.0
2021-08-13,30.225,30.225,30.1201,30.1201,4962,22.8133900949138,22.8133900949138,22.7342131016646,22.7342131016646,6574.05363148711,0.0,1.0
2021-08-16,30.2067,30.25,30.19,30.225,10212,22.7995775212583,22.8322597310551,22.7869726043158,22.8133900949138,13529.6726490823,0.0,1.0
2021-08-17,30.25,30.35,30.15,30.31,9613,22.8322597310551,22.9077382756206,22.7567811864897,22.8775468577944,12736.06964117,0.0,1.0
2021-08-18,30.04,30.28,29.9,30.28,14218,22.6737547874676,22.8549032944248,22.568084825076,22.8549032944248,18837.1411794607,0.0,1.0
2021-08-19,30.06,30.25,29.76,29.76,4992,22.6888504963807,22.8322597310551,22.4624148626843,22.4624148626843,6613.80002587338,0.0,1.0
2021-08-20,30.16,30.235,30.095,30.235,7732,22.7643290409462,22.8209379493703,22.7152679869786,22.8209379493703,10243.9707131516,0.0,1.0
2021-08-23,30.17,30.36,29.9627,29.9627,20799,22.7718768954028,22.9152861300771,22.6154098725185,22.6154098725185,27556.1752279928,0.0,1.0
2021-08-24,30.01,30.26,30.01,30.26,4353,22.651111224098,22.8398075855117,22.651111224098,22.8398075855117,5767.20182544607,0.0,1.0
2021-08-25,30.11,30.24,30.1,30.1,13239,22.7265897686635,22.8247118765986,22.7190419142069,22.7190419142069,17540.0838426557,0.0,1.0
2021-08-26,30.11,30.36,30.01,30.24,14663,22.7265897686635,22.9152861300771,22.651111224098,22.8247118765986,19426.7126961901,0.0,1.0
2021-08-27,30.28,30.39,30.01,30.01,15793,22.8549032944248,22.9379296934468,22.651111224098,22.651111224098,20923.8268847392,0.0,1.0
2021-08-30,30.42,30.44,30.2813,30.4,10569,22.9605732568164,22.9756689657295,22.8558845155041,22.9454775479033,14002.6547422788,0.0,1.0
2021-08-31,30.44,30.44,30.18,30.37,24692,22.9756689657295,22.9756689657295,22.7794247498593,22.9228339845337,32713.9323395163,0.0,1.0
2021-09-01,30.3,30.4129,30.27,30.4,15576,22.8699990033379,22.9552142801523,22.8473554399682,22.9454775479033,20636.3279653453,0.0,1.0
2021-09-02,30.45,30.45,30.18,30.18,12118,22.9832168201861,22.9832168201861,22.7794247498593,22.7794247498593,16054.8935724226,0.0,1.0
2021-09-03,30.27,30.44,30.21,30.44,13522,22.8473554399682,22.9756689657295,22.8020683132289,22.9756689657295,17915.0248296995,0.0,1.0
2021-09-07,30.1799,30.36,30.1799,30.3481,5646,22.7793492713147,22.9152861300771,22.7793492713147,22.9063041832739,7480.27142349381,0.0,1.0
2021-09-08,30.21,30.3591,30.13,30.35,6254,22.8020683132289,22.9146068231761,22.7416854775766,22.9077382756206,8285.79834972198,0.0,1.0
2021-09-09,30.2975,30.375,30.2,30.3,6669,22.8681120397237,22.926607911762,22.7945204587724,22.8699990033379,8835.62347206522,0.0,1.0
2021-09-10,30.23,30.4176,30.15,30.33,7791,22.817164022142,22.9587617717469,22.7567811864897,22.8926425667075,10322.1386221113,0.0,1.0
2021-09-13,30.61,30.78,30.3,30.3,43574,23.1039824914908,23.2322960172521,22.8699990033379,22.8699990033379,57730.3129662273,0.0,1.0
2021-09-14,30.91,30.96,30.6,30.79,31375,23.3304181251872,23.36815739747,23.0964346370343,23.2398438717087,41568.1041289618,0.0,1.0
2021-09-15,30.98,30.98,30.4701,30.76,25912,23.3832531063831,23.3832531063831,22.9983880076437,23.217200308339,34330.2857112241,0.0,1.0
2021-09-16,30.77,30.78,30.15,30.78,45762,23.6021408856229,23.6098113896482,23.1265696360589,23.6098113896482,59659.7040422606,0.5,1.0
2021-09-17,30.81,30.98,30.47,30.69,167548,23.6328229017238,23.7632214701527,23.3720257648661,23.5407768534211,218431.539112641,0.0,1.0
2021-09-20,30.68,30.69,30.39,30.6,14016,23.5331063493959,23.5407768534211,23.3106617326643,23.4717423171941,18272.5932401626,0.0,1.0
2021-09-21,30.64,30.71,30.61,30.61,8919,23.502424333295,23.5561178614716,23.4794128212193,23.4794128212193,11627.6583268415,0.0,1.0
2021-09-22,30.85,30.85,30.6106,30.64,11892,23.6635049178247,23.6635049178247,23.4798730514608,23.502424333295,15503.5444357887,0.0,1.0
2021-09-23,30.6,30.89,30.4917,30.84,9276,23.4717423171941,23.6941869339257,23.3886707586009,23.6558344137995,12093.0775467857,0.0,1.0
2021-09-24,30.55,30.69,30.27,30.69,9858,23.4333897970679,23.5407768534211,23.2186156843616,23.5407768534211,12851.8282078713,0.0,1.0
2021-09-27,30.64,30.8,30.2554,30.54,4601,23.502424333295,23.6251523976986,23.2074167484848,23.4257192930427,5998.30204751629,0.0,1.0
2021-09-28,30.21,30.3854,30.15,30.313,14509,23.1725926602102,23.3071333008127,23.1265696360589,23.2515988516701,18915.3150200856,0.0,1.0
2021-09-29,30.61,30.61,30.27,30.47,4850,23.4794128212193,23.4794128212193,23.2186156843616,23.3720257648661,6322.92217571267,0.0,1.0
2021-09-30,30.9,30.9066,30.504,30.86,30309,23.7018574379509,23.7069199706075,23.3981054785519,23.67117542185,39513.7006646753,0.0,1.0
2021-10-01,30.85,30.9,30.6256,30.88,27890,23.6635049178247,23.7018574379509,23.4913788074987,23.6865164299004,36360.0617485828,0.0,1.0
2021-10-04,30.23,30.88,30.23,30.88,9355,23.1879336682607,23.6865164299004,23.1879336682607,23.6865164299004,12196.0694750087,0.0,1.0
2021-10-05,30.07,30.4,30.05,30.4,33368,23.0652056038571,23.3183322366895,23.0498645958066,23.3183322366895,43501.7045689031,0.0,1.0
2021-10-06,30.191,30.22,30.01,30.01,9263,23.1580187025623,23.1802631642355,23.0191825797057,23.0191825797057,12076.1295079642,0.0,1.0
2021-10-07,30.18,30.4494,30.0149,30.35,8263,23.1495811481346,23.3562245265742,23.0229411266781,23.2799797165634,10772.4342140028,0.0,1.0
2021-10-08,30.17,30.4199,30.1,30.1,10732,23.1419106441093,23.3335965396997,23.0882171159327,23.0882171159327,13991.2578947935,0.0,1.0
2021-10-11,30.2799,30.46,30.18,30.24,2304,23.2262094833466,23.3643552608409,23.1495811481346,23.1956041722859,3003.71395728701,0.0,1.0
2021-10-12,30.21,30.3568,30.18,30.18,6325,23.1725926602102,23.2851956593006,23.1495811481346,23.1495811481346,8245.87273430571,0.0,1.0
2021-10-13,30.42,30.5987,30.12,30.12,22567,23.33367324474,23.4707451516708,23.1035581239832,23.1035581239832,29420.4916988264,0.0,1.0
2021-10-14,30.49,30.59,30.41,30.59,9091,23.3873667729166,23.4640718131689,23.3260027407148,23.4640718131689,11851.8939174029,0.0,1.0
2021-10-15,30.29,30.4,30.25,30.4,4395,23.233956692412,23.3183322366895,23.2032746763111,23.3183322366895,5729.74081696026,0.0,1.0
2021-10-18,30.22,30.445,30.2,30.445,6416,23.1802631642355,23.3528495048031,23.164922156185,23.3528495048031,8364.50900605617,0.0,1.0
2021-10-19,30.49,30.49,30.2582,30.42,5947,23.3873667729166,23.3873667729166,23.2095644896118,23.33367324474,7753.0759131883,0.0,1.0
2021-10-20,30.52,30.59,30.4438,30.59,3430,23.4103782849923,23.4640718131689,23.35192904432,23.4640718131689,4471.67485828751,0.0,1.0
2021-10-21,30.5109,30.6,30.501,30.51,5823,23.4033981263293,23.4717423171941,23.3958043273443,23.402707780967,7591.41769673709,0.0,1.0
2021-10-22,30.44,30.65,30.38,30.65,16347,23.3490142527905,23.5100948373202,23.3029912286391,23.5100948373202,21311.5069703866,0.0,1.0
2021-10-25,30.35,30.463,30.25,30.33,23150,23.2799797165634,23.3666564120485,23.2032746763111,23.264638708513,30180.5460552059,0.0,1.0
2021-10-26,30.4443,30.5457,30.3,30.5,3587,23.3523125695213,23.4300914803371,23.2416271964373,23.3950372769418,4676.35501943945,0.0,1.0
2021-10-27,30.34,30.6075,30.3144,30.6075,6311,23.2723092125382,23.477495195213,23.2526727222336,23.477495195213,8227.62100019024,0.0,1.0
2021-10-28,30.31,30.64,30.2501,30.4,6200,23.2492977004625,23.502424333295,23.2033513813514,23.3183322366895,8082.91082256053,0.0,1.0
2021-10-29,30.6,30.64,30.25,30.3,12334,23.4717423171941,23.502424333295,23.2032746763111,23.2416271964373,16079.7777557196,0.0,1.0
2021-11-01,30.9,30.9,30.43,30.5,19116,23.7018574379509,23.7018574379509,23.3413437487652,23.3950372769418,24921.4392393656,0.0,1.0
2021-11-02,30.98,30.99,30.91,30.99,12222,23.7632214701527,23.7708919741779,23.7095279419761,23.7708919741779,15933.7638827959,0.0,1.0
2021-11-03,31.0,31.0,30.84,30.98,8102,23.7785624782031,23.7785624782031,23.6558344137995,23.7632214701527,10562.5392716751,0.0,1.0
2021-11-04,30.89,31.1,30.85,31.0,22911,23.6941869339257,23.8552675184554,23.6635049178247,23.7785624782031,29868.962879949,0.0,1.0
2021-11-05,30.9405,31.05,30.91,31.05,14543,23.7329229792531,23.8169149983293,23.7095279419761,23.8169149983293,18959.6406600803,0.0,1.0
2021-11-08,30.98,30.99,30.84,30.99,11032,23.7632214701527,23.7708919741779,23.6558344137995,23.7708919741779,14382.3664829819,0.0,1.0
2021-11-09,30.911,30.97,30.85,30.87,4151,23.7102949923786,23.7555509661275,23.6635049178247,23.6788459258752,5411.63916523368,0.0,1.0
2021-11-10,30.8,30.8778,30.7165,30.86,14870,23.6251523976986,23.6848289190149,23.561103689088,23.67117542185,19385.9490212057,0.0,1.0
2021-11-11,30.76,30.91,30.6844,30.7405,8993,23.5944703815977,23.7095279419761,23.536481371167,23.5795128987485,11724.1317785947,0.0,1.0
2021-11-12,30.49,30.86,30.41,30.8,45890,23.3873667729166,23.67117542185,23.3260027407148,23.6251523976986,59826.5770398875,0.0,1.0
2021-11-15,30.22,30.66,30.1992,30.66,42087,23.1802631642355,23.5177653413454,23.164308515863,23.5177653413454,54868.6238369523,0.0,1.0
2021-11-16,30.47,30.5199,30.22,30.433,28045,23.3720257648661,23.410301579952,23.1802631642355,23.3436448999728,36562.1345191468,0.0,1.0
2021-11-17,30.21,30.4591,30.209,30.4591,6943,23.1725926602102,23.3636649154786,23.1718256098077,23.3636649154786,9051.55642597385,0.0,1.0
2021-11-18,30.23,30.4,30.23,30.23,7171,23.1879336682607,23.3183322366895,23.1879336682607,23.1879336682607,9348.79895299702,0.0,1.0
2021-11-19,30.33,30.355,30.23,30.286,3274,23.264638708513,23.283814968576,23.1879336682607,23.230888490802,4268.29839242954,0.0,1.0
2021-11-22,30.409,30.63,30.36,30.51,10810,23.3252356903122,23.4947538292698,23.2876502205886,23.402707780967,14092.9461277225,0.0,1.0
2021-11-23,30.45,30.47,30.4019,30.47,7967,23.3566847568157,23.3720257648661,23.3197896324543,23.3720257648661,10386.5404069903,0.0,1.0
2021-11-24,30.66,30.66,30.4,30.52,3874,23.5177653413454,23.5177653413454,23.3183322366895,23.4103782849923,5050.51556880638,0.0,1.0
2021-11-26,30.64,30.698,30.5,30.6,6040,23.502424333295,23.5469132566413,23.3950372769418,23.4717423171941,7874.31957552671,0.0,1.0
2021-11-29,30.65,30.65,30.5892,30.65,15100,23.5100948373202,23.5100948373202,23.4634581728468,23.5100948373202,19685.7989388168,0.0,1.0
2021-11-30,30.53,30.7,30.52,30.65,23809,23.4180487890175,23.5484473574463,23.4103782849923,23.5100948373202,31039.6812539264,0.0,1.0
2021-12-01,30.79,30.9,30.7,30.7,26300,23.6174818936734,23.7018574379509,23.5484473574463,23.5484473574463,34287.1862311842,0.0,1.0
2021-12-02,30.749,30.9014,30.749,30.8,12869,23.58603282717,23.7029313085144,23.58603282717,23.6251523976986,16777.2547379889,0.0,1.0
2021-12-03,30.86,30.92,30.8,30.83,20082,23.67117542185,23.7171984460013,23.6251523976986,23.6481639097743,26180.8088933323,0.0,1.0
2021-12-06,30.8,30.98,30.8,30.98,12066,23.6251523976986,23.7632214701527,23.6251523976986,23.7632214701527,15730.387416938,0.0,1.0
2021-12-07,30.91,30.98,30.8201,30.9308,8038,23.7095279419761,23.7632214701527,23.6405701107893,23.7254825903486,10479.1027728615,0.0,1.0
2021-12-08,30.92,30.98,30.885,30.98,12373,23.7171984460013,23.7632214701527,23.690351681913,23.7632214701527,16130.6218721841,0.0,1.0
2021-12-09,30.91,30.97,30.881,30.94,14570,23.7095279419761,23.7555509661275,23.687283480303,23.7325394540518,18994.8404330173,0.0,1.0
2021-12-10,30.75,30.91,30.75,30.88,23489,23.5867998775725,23.7095279419761,23.5867998775725,23.6865164299004,30622.4987598587,0.0,1.0
2021-12-13,30.865,30.9,30.69,30.69,10782,23.6750106738626,23.7018574379509,23.5407768534211,23.5407768534211,14056.4426594915,0.0,1.0
2021-12-14,30.75,30.94,30.7001,30.94,19783,23.5867998775725,23.7325394540518,23.5485240624866,23.7325394540518,25791.0040004379,0.0,1.0
2021-12-15,30.835,30.87,30.6101,30.87,11518,23.6519991617869,23.6788459258752,23.4794895262596,23.6788459258752,15015.9623958471,0.0,1.0
2021-12-16,30.8,30.9899,30.49,30.49,9422,24.00867759896,24.1567051274029,23.7670318179315,23.7670318179315,12087.1963399005,0.5,1.0
2021-12-17,30.51,30.926,30.4739,30.8,21870,23.7826218683204,24.1068949164102,23.7544818273684,24.00867759896,28056.3557581855,0.0,1.0
2021-12-20,30.7,30.88,30.31,30.31,10086,23.9307273470153,24.0710378005157,23.626721364431,23.626721364431,12939.0216816214,0.0,1.0
2021-12-21,30.76,30.8,30.58,30.58,17809,23.9774974981821,24.00867759896,23.8371870446817,23.8371870446817,22846.6227570885,0.0,1.0
2021-12-22,30.81,30.85,30.655,30.79,17856,24.0164726241544,24.0476527249323,23.8956497336402,24.0008825737655,22906.9176231441,0.0,1.0
2021-12-23,30.67,30.8499,30.65,30.75,14751,23.9073422714319,24.0475747746803,23.8917522210429,23.9697024729876,18923.6078550066,0.0,1.0
2021-12-27,30.61,30.85,30.6,30.84,7706,23.8605721202651,24.0476527249323,23.8527770950706,24.0398576997378,9885.79229412791,0.0,1.0
2021-12-28,30.6921,30.81,30.65,30.78,9300,23.9245692771116,24.0164726241544,23.8917522210429,23.993087548571,11930.6862620542,0.0,1.0
2021-12-29,30.77,30.8,30.68,30.79,4819,23.9852925233765,24.00867759896,23.9151372966263,24.0008825737655,6182.14807492896,0.0,1.0
2021-12-30,30.8,30.85,30.64,30.64,7410,24.00867759896,24.0476527249323,23.8839571958485,23.8839571958485,9506.06292492704,0.0,1.0
2021-12-31,30.9,30.9,30.6962,30.85,55275,24.0866278509046,24.0866278509046,23.9277652374414,24.0476527249323,70910.61108979,0.0,1.0
2022-01-03,30.8,30.9,30.7322,30.9,15003,24.00867759896,24.0866278509046,23.9558273281415,24.0866278509046,19246.8909666235,0.0,1.0
2022-01-04,30.72,30.9,30.7,30.8388,16402,23.9463173974042,24.0866278509046,23.9307273470153,24.0389222967145,21041.6253838939,0.0,1.0
2022-01-05,30.775,30.9,30.7,30.8,10525,23.9891900359738,24.0866278509046,23.9307273470153,24.00867759896,13502.2013879699,0.0,1.0
2022-01-06,30.92,31.0,30.6914,30.8,20003,24.1022179012936,24.1645781028493,23.924023625348,24.00867759896,25661.2384193408,0.0,1.0
2022-01-07,30.9,31.0,30.7969,30.9,8233,24.0866278509046,24.1645781028493,24.0062611411497,24.0866278509046,10561.8645156443,0.0,1.0
2022-01-10,30.88,30.96,30.7,30.84,9963,24.0710378005157,24.1333980020714,23.9307273470153,24.0398576997378,12781.2287342845,0.0,1.0
2022-01-11,30.8934,30.98,30.75,30.88,14446,24.0814831342763,24.1489880524604,23.9697024729876,24.0710378005157,18532.3326603908,0.0,1.0
2022-01-12,30.87,31.0,30.75,31.0,10081,24.0632427753212,24.1645781028493,23.9697024729876,24.1645781028493,12932.6073341687,0.0,1.0
2022-01-13,31.06,31.18,30.902,30.925,8323,24.2113482540161,24.3048885563497,24.0881868559435,24.1061154138908,10677.3227697932,0.0,1.0
2022-01-14,31.07,31.1299,30.85,30.93,6842,24.2191432792106,24.2658354801254,24.0476527249323,24.110012926488,8777.39305429836,0.0,1.0
2022-01-18,30.6298,30.8,30.5799,30.8,21318,23.8760062701501,24.00867759896,23.8371090944297,24.00867759896,27348.2117994056,0.0,1.0
2022-01-19,30.75,31.0,30.7,30.7,4067,23.9697024729876,24.1645781028493,23.9307273470153,23.9307273470153,5217.43021804027,0.0,1.0
2022-01-20,30.8063,30.89,30.8063,30.89,4469,24.0135884648325,24.0788328257102,24.0135884648325,24.0788328257102,5733.14375323873,0.0,1.0
2022-01-21,30.74,30.7699,30.5,30.7,39103,23.9619074477931,23.9852145731246,23.7748268431259,23.9307273470153,50164.0456887211,0.0,1.0
2022-01-24,30.76,30.82,30.41,30.56,32912,23.9774974981821,24.0242676493489,23.7046716163757,23.8215969942927,42221.8006727664,0.0,1.0
2022-01-25,30.75,30.7899,30.51,30.57,2972,23.9697024729876,24.0008046235135,23.7826218683204,23.8293920194872,3812.68812589517,0.0,1.0
2022-01-26,30.52,30.97,30.5,30.85,26813,23.7904168935149,24.1411930272659,23.7748268431259,24.0476527249323,34397.5796499418,0.0,1.0
2022-01-27,30.5,30.68,30.41,30.61,39674,23.7748268431259,23.9151372966263,23.7046716163757,23.8605721202651,50896.5641678214,0.0,1.0
2022-01-28,30.5,30.61,30.43,30.61,8265,23.7748268431259,23.8605721202651,23.7202616667647,23.8605721202651,10602.9163393417,0.0,1.0
2022-01-31,31.0,31.0,30.54,30.55,28003,24.1645781028493,24.1645781028493,23.8060069439038,23.8138019690983,35924.1943436886,0.0,1.0
2022-02-01,31.0,31.14,30.91,31.0,20447,24.1645781028493,24.2737084555718,24.0944228760991,24.1645781028493,26230.8324731422,0.0,1.0
2022-02-02,31.08,31.14,30.91,30.91,20251,24.226938304405,24.2737084555718,24.0944228760991,24.0944228760991,25979.3900529957,0.0,1.0
2022-02-03,31.02,31.05,30.9,31.0,9893,24.1801681532382,24.2035532288216,24.0866278509046,24.1645781028493,12691.4278699465,0.0,1.0
2022-02-04,30.76,31.02,30.76,31.02,28800,23.9774974981821,24.1801681532382,23.9774974981821,24.1801681532382,36946.6413276517,0.0,1.0
2022-02-07,30.92,30.97,30.67,30.67,17543,24.1022179012936,24.1411930272659,23.9073422714319,23.9073422714319,22505.3794726039,0.0,1.0
2022-02-08,30.82,31.0199,30.7775,30.82,21042,24.0242676493489,24.1800902029863,23.9911387922724,24.0242676493489,26994.1398200155,0.0,1.0
2022-02-09,30.8,31.0178,30.8,30.91,25428,24.00867759896,24.1784532476955,24.00867759896,24.0944228760991,32620.8054055391,0.0,1.0
2022-02-10,30.92,31.1,30.64,30.79,40445,24.1022179012936,24.242528354794,23.8839571958485,24.0008825737655,51885.6565450303,0.0,1.0
2022-02-11,30.935,31.04,30.85,31.04,11319,24.1139104390853,24.1957582036272,24.0476527249323,24.1957582036272,14520.7997634614,0.0,1.0
2022-02-14,30.97,31.12,30.89,31.1,20141,24.1411930272659,24.2581184051829,24.0788328257102,24.242528354794,25838.2744090359,0.0,1.0
2022-02-15,30.8075,31.0,30.67,30.92,55966,24.0145238678558,24.1645781028493,23.9073422714319,24.1022179012936,71797.0739077554,0.0,1.0
2022-02-16,30.85,30.9618,30.7224,30.9618,10207,24.0476527249323,24.1348011066064,23.9481882034509,24.1348011066064,13094.2488899771,0.0,1.0
2022-02-17,30.725,30.8884,30.65,30.7,18588,23.9502149100014,24.077585621679,23.8917522210429,23.9307273470153,23845.9780902219,0.0,1.0
2022-02-18,30.9,30.9188,30.7,30.7,6510,24.0866278509046,24.1012824982702,23.9307273470153,23.9307273470153,8351.48038343795,0.0,1.0
2022-02-22,30.95,30.97,30.78,30.85,11881,24.125602976877,24.1411930272659,23.993087548571,24.0476527249323,15241.7724171469,0.0,1.0
2022-02-23,30.73,30.99,30.71,30.99,17987,23.9541124225987,24.1567830776548,23.9385223722097,24.1567830776548,23074.9735264052,0.0,1.0
2022-02-24,30.955,30.99,30.55,30.55,29137,24.1295004894742,24.1567830776548,23.8138019690983,23.8138019690983,37378.9683459649,0.0,1.0
2022-02-25,31.26,31.29,30.88,30.98,21815,24.3672487579055,24.3906338334889,24.0710378005157,24.1489880524604,27985.7979362056,0.0,1.0
2022-02-28,31.15,31.5,31.15,31.38,63559,24.2815034807663,24.5543293625727,24.2815034807663,24.4607890602391,81537.901949452,0.0,1.0
2022-03-01,31.385,31.5,31.17,31.34,22125,24.4646865728363,24.5543293625727,24.2970935311553,24.4296089594612,28383.4874782741,0.0,1.0
2022-03-02,31.41,31.486,31.27,31.35,16874,24.4841741358225,24.5434163273004,24.3750437830999,24.4374039846557,21647.1397834304,0.0,1.0
2022-03-03,31.44,31.5,31.3,31.5,8549,24.5075592114059,24.5543293625727,24.3984288586833,24.5543293625727,10967.251274656,0.0,1.0
2022-03-04,31.35,31.5,31.35,31.49,33863,24.4374039846557,24.5543293625727,24.4374039846557,24.5465343373782,43441.8095582732,0.0,1.0
2022-03-07,31.19,31.3999,31.07,31.27,21948,24.3126835815442,24.4763011603761,24.2191432792106,24.3750437830999,28156.4195784479,0.0,1.0
2022-03-08,31.5,31.5,31.1942,31.38,36696,24.5543293625727,24.5543293625727,24.3159574921259,24.4607890602391,47076.1788249829,0.0,1.0
2022-03-09,31.5505,31.7299,31.5,31.5,20445,24.5936942398047,24.7335369917935,24.5543293625727,24.5543293625727,26228.2667341611,0.0,1.0
2022-03-10,31.7,31.7172,31.5501,31.59,15753,24.710229866462,24.7236373097965,24.593382438797,24.6244845893229,20209.0430845312,0.0,1.0
2022-03-11,31.6999,31.73,31.43,31.65,15315,24.7101519162101,24.7336149420454,24.4997641862114,24.6712547404897,19647.1462476731,0.0,1.0
2022-03-14,31.62,31.7599,31.31,31.75,54648,24.6478696649063,24.7569220673769,24.4062238838778,24.7492049924344,70106.2519192191,0.0,1.0
2022-03-15,32.225,32.4,31.6743,31.76,31723,25.1194686891716,25.2558816300748,24.6901966517122,24.7570000176288,40696.4688485102,0.0,1.0
2022-03-16,32.11,32.36,31.8409,31.99,17764,25.4195771591586,25.617487289641,25.2065466947073,25.324580296527,22439.4779043162,0.5,1.0
2022-03-17,32.13,32.2,31.5924,31.5924,18234,25.4354099695972,25.4908248061322,25.0098240250078,25.0098240250078,23033.1817218702,0.0,1.0
2022-03-18,32.16,32.3,31.92,32.24,29801,25.4591591852551,25.5699888583252,25.269165459992,25.5224904270094,37644.6116317567,0.0,1.0
2022-03-21,32.26,32.29,31.8101,32.29,17655,25.538323237448,25.5620724531059,25.1821641666319,25.5620724531059,22301.7891466282,0.0,1.0
2022-03-22,32.2,32.2999,32.0269,32.19,16157,25.4908248061322,25.569909694273,25.3537918317862,25.4829084009129,20409.5161281264,0.0,1.0
2022-03-23,31.965,32.23,31.9001,32.23,15312,25.3047892834788,25.5145740217901,25.2534118136056,25.5145740217901,19342.1124561411,0.0,1.0
2022-03-24,31.9,32.0684,31.9,31.9649,13663,25.2533326495534,25.3866449134463,25.2533326495534,25.3047101194266,17259.0962962549,0.0,1.0
2022-03-25,31.99,32.0,31.5315,31.89,10069,25.324580296527,25.3324967017463,24.9616131172223,25.2454162443341,12719.1568913848,0.0,1.0
2022-03-28,31.9,32.2,31.63,31.99,24414,25.2533326495534,25.4908248061322,25.0395897086324,25.324580296527,30839.7553228989,0.0,1.0
2022-03-29,32.03,32.25,31.885,32.25,22839,25.3562459174042,25.5304068322287,25.2414580417244,25.5304068322287,28850.2159342872,0.0,1.0
2022-03-30,32.09,32.15,31.9388,32.0,9812,25.40374434872,25.4512427800358,25.2840483018042,25.3324967017463,12394.5145911479,0.0,1.0
2022-03-31,32.3,32.3,32.03,32.29,51206,25.5699888583252,25.5699888583252,25.3562459174042,25.5620724531059,64683.3993226985,0.0,1.0
2022-04-01,32.18,32.28,32.075,32.28,14757,25.4749919956936,25.5541560478866,25.391869740891,25.5541560478866,18641.0366715827,0.0,1.0
2022-04-04,32.3094,32.31,32.16,32.17,23983,25.5774302792313,25.5779052635445,25.4591591852551,25.4670755904744,30295.3162902058,0.0,1.0
2022-04-05,32.0,32.21,32.0,32.21,24932,25.3324967017463,25.4987412113515,25.3324967017463,25.4987412113515,31494.0927218201,0.0,1.0
2022-04-06,32.23,32.28,31.8867,31.99,13662,25.5145740217901,25.5541560478866,25.2428038306117,25.324580296527,17257.8330966431,0.0,1.0
2022-04-07,32.1278,32.155,31.85,32.02,43695,25.4336683604489,25.4552009826454,25.2137506234569,25.3483295121849,55195.5070383415,0.0,1.0
2022-04-08,32.07,32.15,31.88,32.0,19258,25.3879115382814,25.4512427800358,25.2374998391148,25.3324967017463,24326.6981243707,0.0,1.0
2022-04-11,31.78,32.1116,31.67,31.67,57882,25.1583357869218,25.4208437839937,25.0712553295096,25.0712553295096,73116.5199311885,0.0,1.0
2022-04-12,31.78,31.9845,31.78,31.85,18525,25.1583357869218,25.3202262736564,25.1583357869218,25.2137506234569,23400.7728089089,0.0,1.0
2022-04-13,31.86,32.0,31.78,31.78,10922,25.2216670286762,25.3324967017463,25.1583357869218,25.1583357869218,13796.6661602647,0.0,1.0
2022-04-14,31.75,31.99,31.67,31.8,45573,25.1345865712639,25.324580296527,25.0712553295096,25.1741685973604,57567.7959093337,0.0,1.0
2022-04-18,31.68,31.89,31.29,31.76,30036,25.0791717347289,25.2454162443341,24.7704319311763,25.1425029764832,37941.4635405337,0.0,1.0
2022-04-19,31.5,31.7,31.39,31.61,25347,24.9366764407815,25.0950045451674,24.8495959833693,25.0237568981938,32018.3205607242,0.0,1.0
2022-04-20,31.47,31.6,31.36,31.6,20544,24.9129272251236,25.0158404929745,24.8258467677114,25.0158404929745,25951.1728251674,0.0,1.0
2022-04-21,30.82,31.6,30.72,31.6,39370,24.3983608858694,25.0158404929745,24.3191968336765,25.0158404929745,49732.1687172332,0.0,1.0
2022-04-22,30.72,30.89,30.6,30.76,16832,24.3191968336765,24.4537757224045,24.2241999710449,24.3508624545537,21262.1758661028,0.0,1.0
2022-04-25,31.03,31.4276,30.66,30.82,25340,24.5646053954746,24.8793616669938,24.2716984023607,24.3983608858694,32009.4781634414,0.0,1.0
2022-04-26,30.6,31.4428,30.6,30.7,25844,24.2241999710449,24.8913946029272,24.2241999710449,24.3033640232379,32646.1307677972,0.0,1.0
2022-04-27,30.68,31.516,30.56,30.6,14006,24.2875312127993,24.9493426891324,24.1925343501677,24.2241999710449,17692.3737631081,0.0,1.0
2022-04-28,31.0,31.5719,30.7544,30.9565,5224,24.5408561798167,24.9935953943083,24.3464292676308,24.5064198171128,6598.95477213173,0.0,1.0
2022-04-29,31.26,31.42,30.69,30.99,45467,24.7466827155184,24.8733451990272,24.2954476180186,24.5329397745975,57433.8967504811,0.0,1.0
2022-05-02,31.48,31.59,31.15,31.18,33675,24.9208436303429,25.0079240877552,24.6596022581062,24.6833514737641,42538.2469279357,0.0,1.0
2022-05-03,31.7,31.72,31.35,31.55,17090,25.0950045451674,25.110837355606,24.8179303624921,24.976258466878,21588.0813659516,0.0,1.0
2022-05-04,32.16,32.19,31.78,31.815,18701,25.4591591852551,25.4829084009129,25.1583357869218,25.1860432051893,23623.0959405886,0.0,1.0
2022-05-05,32.26,32.29,31.8358,32.02,13580,25.538323237448,25.5620724531059,25.2025093280455,25.3483295121849,17154.2507284741,0.0,1.0
2022-05-06,31.76,32.3,31.76,32.2,18821,25.1425029764832,25.5699888583252,25.1425029764832,25.4908248061322,23774.6798940068,0.0,1.0
2022-05-09,31.8007,32.0777,31.8007,31.81,14869,25.1747227457258,25.3940071703002,25.1747227457258,25.1820850025797,18782.5150281061,0.0,1.0
2022-05-10,31.69,31.89,31.5969,31.8508,15698,25.0870881399482,25.2454162443341,25.0133864073565,25.2143839358744,19829.7075063024,0.0,1.0
2022-05-11,31.36,31.89,31.34,31.67,15348,24.8258467677114,25.2454162443341,24.8100139572728,25.0712553295096,19387.5876421665,0.0,1.0
2022-05-12,31.7,31.75,31.2,31.26,20707,25.0950045451674,25.1345865712639,24.6991842842027,24.7466827155184,26157.0743618935,0.0,1.0
2022-05-13,31.6,31.67,31.45,31.51,10047,25.0158404929745,25.0712553295096,24.8970944146851,24.9445928460008,12691.3664999248,0.0,1.0
2022-05-16,31.29,31.536,31.1,31.3,16648,24.7704319311763,24.965175499571,24.6200202320097,24.7783483363956,21029.7471375285,0.0,1.0
2022-05-17,31.27,31.88,31.27,31.88,9435,24.7545991207377,25.2374998391148,24.7545991207377,25.2374998391148,11918.2883374929,0.0,1.0
2022-05-18,31.07,31.38,30.8006,31.27,12390,24.5962710163518,24.84167957815,24.383003059744,24.7545991207377,15651.043190412,0.0,1.0
2022-05-19,31.1,31.19,30.75,30.7772,12149,24.6200202320097,24.6912678789834,24.3429460493344,24.3644786715308,15346.6120839641,0.0,1.0
2022-05-20,30.88,31.1999,30.753,31.0201,13675,24.4458593171852,24.6991051201505,24.3453209709001,24.5567681543075,17274.2546915967,0.0,1.0
2022-05-23,31.05,31.19,30.7801,30.88,12134,24.5804382059132,24.6912678789834,24.3667744290444,24.4458593171852,15327.6640897868,0.0,1.0
2022-05-24,31.19,31.19,30.8354,31.05,5963,24.6912678789834,24.6912678789834,24.4105521499071,24.5804382059132,7532.45928526444,0.0,1.0
2022-05-25,31.75,31.75,31.1,31.1,10260,25.1345865712639,25.1345865712639,24.6200202320097,24.6200202320097,12960.4280172419,0.0,1.0
2022-05-26,31.75,31.75,31.29,31.502,4349,25.1345865712639,25.1345865712639,24.7704319311763,24.9382597218254,5493.6551117919,0.0,1.0
2022-05-27,31.75,31.75,31.53,31.55,23259,25.1345865712639,25.1345865712639,24.9604256564394,24.976258466878,29380.7597712504,0.0,1.0
2022-05-31,32.09,32.09,31.62,31.75,35232,25.40374434872,25.40374434872,25.0316733034131,25.1345865712639,44505.0487235346,0.0,1.0
2022-06-01,32.2001,32.31,31.8767,31.9422,14810,25.4909039701844,25.5779052635445,25.2348874253924,25.2867398795788,18707.986251009,0.0,1.0
2022-06-02,32.18,32.38,32.06,32.2,16651,25.4749919956936,25.6333201000796,25.3799951330621,25.4908248061322,21033.536736364,0.0,1.0
2022-06-03,32.32,32.49,31.97,32.13,33907,25.5858216687638,25.7204005574918,25.3087474860884,25.4354099695972,42831.3092378771,0.0,1.0
2022-06-06,32.3777,32.42,32.2522,32.42,4214,25.6314993268791,25.6649857209567,25.532148441377,25.6649857209567,5323.12316419661,0.0,1.0
2022-06-07,32.5812,32.6,32.3,32.355,9549,25.7925981730918,25.8074810149041,25.5699888583252,25.6135290870313,12062.29309324,0.0,1.0
2022-06-08,32.9,32.9,32.3974,32.6,5504,26.0449731714829,26.0449731714829,25.6470946451611,25.8074810149041,6952.65066344048,0.0,1.0
2022-06-09,32.75,32.76,32.5,32.67,8339,25.9262270931935,25.9341434984128,25.7283169627111,25.8628958514391,10533.8215629415,0.0,1.0
2022-06-10,32.3,32.9,32.1308,32.9,15877,25.5699888583252,26.0449731714829,25.4360432820147,26.0449731714829,20055.8202368176,0.0,1.0
2022-06-13,32.0,32.35,31.9,32.35,33250,25.3324967017463,25.6095708844217,25.2533326495534,25.6095708844217,42001.3870929135,0.0,1.0
2022-06-14,31.67,32.44,31.66,32.01,13866,25.0712553295096,25.6808185313953,25.0633389242903,25.3404131069656,17515.5258174537,0.0,1.0
2022-06-15,32.26,32.49,31.55,31.99,29303,25.538323237448,25.7204005574918,24.976258466878,25.324580296527,37015.538225072,0.0,1.0
2022-06-16,30.85,31.974,30.75,31.87,24145,24.8179303624921,25.7221557669472,24.7374832624516,25.6384907829051,30013.5119697871,0.5,1.0
2022-06-17,29.83,31.87,29.75,30.75,160366,23.9973699420791,25.6384907829051,23.9330122620467,24.7374832624516,199343.419364128,0.0,1.0
2022-06-21,29.56,30.15,29.0,29.97,83439,23.7801627719697,24.2548006622086,23.329659011743,24.1099958821358,103719.089883913,0.0,1.0
2022-06-22,29.65,29.7399,29.1581,29.69,34733,23.8525651620062,23.9248871049426,23.456845876907,23.8847440020224,43174.9559431193,0.0,1.0
2022-06-23,29.5,29.985,29.1,29.74,19064,23.7318945119454,24.1220629471418,23.4101061117835,23.9249675520426,23697.5602481683,0.0,1.0
2022-06-24,28.81,29.5,28.395,29.5,41096,23.176809521666,23.7318945119454,22.842954056498,23.7318945119454,51084.5014665717,0.0,1.0
2022-06-27,28.35,29.0899,27.9398,28.5,45310,22.8067528614798,23.4019809546794,22.4767588571137,22.9274235115405,56322.7263346885,0.0,1.0
2022-06-28,28.96,29.2999,28.62,28.745,13467,23.2974801717268,23.5709198647644,23.0239600315891,23.1245189066397,16740.1932365758,0.0,1.0
2022-06-29,29.26,29.3,28.95,29.15,15535,23.5388214718483,23.5710003118645,23.2894354617227,23.4503296618037,19310.82660802,0.0,1.0
2022-06-30,29.69,29.7199,29.32,29.32,27325,23.8847440020224,23.9087976849345,23.5870897318726,23.5870897318726,33966.4201521819,0.0,1.0
2022-07-01,29.32,29.7,28.5001,29.69,17285,23.5870897318726,23.8927887120264,22.9275039586406,23.8847440020224,21486.1691612247,0.0,1.0
2022-07-05,29.1184,29.47,29.1184,29.47,11884,23.4249083781909,23.7077603819333,23.4249083781909,23.7077603819333,14772.4405155912,0.0,1.0
2022-07-06,29.1,29.45,29.0,29.35,12252,23.4101061117835,23.6916709619252,23.329659011743,23.6112238618847,15229.883978208,0.0,1.0
2022-07-07,28.83,29.2427,28.61,29.14,18343,23.1928989416741,23.5249041235413,23.0159153215851,23.4422849517997,22801.3191162479,0.0,1.0
2022-07-08,28.64,28.84,28.5,28.84,16404,23.0400494515972,23.2009436516782,22.9274235115405,23.2009436516782,20391.0395672971,0.0,1.0
2022-07-11,28.71,28.84,28.6,28.7,7848,23.0963624216255,23.2009436516782,23.007870611581,23.0883177116215,9755.47906145744,0.0,1.0
2022-07-12,28.8,29.24,28.62,28.62,6559,23.168764811662,23.5227320518402,23.0239600315891,23.0239600315891,8153.18388941121,0.0,1.0
2022-07-13,28.8,28.9705,28.8,28.8,9833,23.168764811662,23.305927117231,23.168764811662,23.168764811662,12222.9390432353,0.0,1.0
2022-07-14,28.835,29.2,28.8,28.81,2787,23.1969212966762,23.490553211824,23.168764811662,23.176809521666,3464.38839758942,0.0,1.0
2022-07-15,29.0,29.0,28.85,29.0,6905,23.329659011743,23.329659011743,23.2089883616822,23.329659011743,8583.28018850197,0.0,1.0
2022-07-18,29.29,29.43,29.19,29.19,5069,23.5629556018604,23.6755815419171,23.4825085018199,23.4825085018199,6301.03508696836,0.0,1.0
2022-07-19,29.65,29.65,29.42,29.44,18453,23.8525651620062,23.8525651620062,23.6675368319131,23.6836262519211,22938.0549338779,0.0,1.0
2022-07-20,29.72,29.9,29.0101,29.0101,12418,23.9088781320345,24.0536829121074,23.3377841688471,23.3377841688471,15436.2307575406,0.0,1.0
2022-07-21,29.61,29.8,29.6,29.8,3922,23.82038632199,23.9732358120669,23.8123416119859,23.9732358120669,4875.25342495361,0.0,1.0
2022-07-22,29.6787,30.0,29.6139,29.7,4702,23.8756534797178,24.1341300121479,23.8235237588916,23.8927887120264,5844.83467723914,0.0,1.0
2022-07-25,29.85,30.45,29.7,29.9,12553,24.0134593620872,24.4961419623301,23.8927887120264,24.0536829121074,15604.0428973592,0.0,1.0
2022-07-26,29.1,29.7673,29.1,29.71,17956,23.4101061117835,23.9469296103537,23.4101061117835,23.9008334220305,22320.2576487677,0.0,1.0
2022-07-27,29.05,29.4611,28.9,29.1,6439,23.3698825617632,23.7006005900297,23.2492119117025,23.4101061117835,8004.01754290576,0.0,1.0
2022-07-28,29.12,29.38,28.84,28.87,10277,23.4261955317916,23.6353579918968,23.2009436516782,23.2250777816903,12774.8545253055,0.0,1.0
2022-07-29,29.89,29.89,28.97,29.11,31466,24.0456382021034,24.0456382021034,23.3055248817308,23.4181508217875,39113.902159508,0.0,1.0
2022-08-01,30.15,30.19,29.3544,29.3544,5942,24.2548006622086,24.2869795022248,23.6147635342865,23.6147635342865,7386.22025779563,0.0,1.0
2022-08-02,30.1786,30.3001,29.6078,30.0,7275,24.2778085328202,24.3755517593694,23.8186164857891,24.1341300121479,9043.20975689383,0.0,1.0
2022-08-03,30.23,30.23,29.8,30.13,10493,24.319158342241,24.319158342241,23.9732358120669,24.2387112422005,13043.3539490154,0.0,1.0
2022-08-04,30.12,30.15,30.09,30.15,3177,24.2306665321965,24.2548006622086,24.2065324021844,24.2548006622086,3949.17902373219,0.0,1.0
2022-08-05,30.03,30.25,29.52,29.99,7452,24.1582641421601,24.3352477622491,23.7479839319535,24.1260853021439,9263.23011798937,0.0,1.0
2022-08-08,30.1534,30.18,30.05,30.05,4291,24.25753586361,24.2789347922208,24.1743535621682,24.1743535621682,5333.93994045793,0.0,1.0
2022-08-09,30.02,30.1999,29.73,30.1,8684,24.150219432156,24.2949437651289,23.9169228420386,24.2145771121884,10794.6712754455,0.0,1.0
2022-08-10,29.8999,30.03,29.89,30.03,1423,24.0536024650074,24.1582641421601,24.0456382021034,24.1582641421601,1768.86425897731,0.0,1.0
2022-08-11,30.13,30.13,29.77,29.77,5066,24.2387112422005,24.2387112422005,23.9491016820548,23.9491016820548,6297.30592830573,0.0,1.0
2022-08-12,30.15,30.15,29.75,29.99,12017,24.2548006622086,24.2548006622086,23.9330122620467,24.1260853021439,14937.7665496348,0.0,1.0
2022-08-15,30.25,30.25,29.98,30.25,5362,24.3352477622491,24.3352477622491,24.1180405921398,24.3352477622491,6665.24958301921,0.0,1.0
2022-08-16,30.24,30.25,30.0,30.0,7479,24.3272030522451,24.3352477622491,24.1341300121479,24.1341300121479,9296.79254595311,0.0,1.0
2022-08-17,30.0,30.23,30.0,30.02,4854,24.1341300121479,24.319158342241,24.1341300121479,24.150219432156,6033.77871614607,0.0,1.0
2022-08-18,30.1,30.175,30.01,30.01,1308,24.2145771121884,24.2749124372188,24.142174722152,24.142174722152,1625.91317690957,0.0,1.0
2022-08-19,30.18,30.25,30.0,30.05,7319,24.2789347922208,24.3352477622491,24.1341300121479,24.1743535621682,9097.90408394582,0.0,1.0
2022-08-22,30.25,30.5466,30.06,30.25,5266,24.3352477622491,24.5738538609692,24.1823982721722,24.3352477622491,6545.91650581484,0.0,1.0
2022-08-23,30.03,30.2499,30.0,30.07,9128,24.1582641421601,24.3351673151491,24.1341300121479,24.1904429821763,11346.5867575157,0.0,1.0
2022-08-24,30.18,30.33,30.03,30.31,7509,24.2789347922208,24.3996054422815,24.1582641421601,24.3835160222734,9334.08413257948,0.0,1.0
2022-08-25,30.1763,30.3219,30.14,30.26,4575,24.2759582495193,24.3930892271783,24.2467559522046,24.3432924722532,5686.96696052086,0.0,1.0
2022-08-26,30.2,30.2,30.06,30.2,6754,24.2950242122289,24.2950242122289,24.1823982721722,24.2950242122289,8395.57920248259,0.0,1.0
2022-08-29,30.25,30.53,30.1822,30.29,5188,24.3352477622491,24.5604996423625,24.2807046284217,24.3674266022653,6448.95838058629,0.0,1.0
2022-08-30,30.54,30.5952,30.38,30.38,4068,24.5685443523666,24.6129511515889,24.4398289923018,24.4398289923018,5056.73914653526,0.0,1.0
2022-08-31,30.77,30.77,30.4,30.54,14527,24.7535726824597,24.7535726824597,24.4559184123099,24.5685443523666,18057.8292973741,0.0,1.0
2022-09-01,30.56,30.8,30.51,30.8,14756,24.5846337723747,24.7777068124719,24.5444102223544,24.7777068124719,18342.488408622,0.0,1.0
2022-09-02,30.4089,30.8062,30.35,30.8062,5131,24.4630782042135,24.7826945326744,24.4156948622896,24.7826945326744,6378.10436599618,0.0,1.0
2022-09-06,30.06,30.36,30.0,30.36,21334,24.1823982721722,24.4237395722937,24.1341300121479,24.4237395722937,26519.2903028966,0.0,1.0
2022-09-07,30.06,30.63,30.01,30.01,19878,24.1823982721722,24.640946742403,24.142174722152,24.142174722152,24709.4052986303,0.0,1.0
2022-09-08,30.04,30.2721,29.98,30.0,10157,24.1663088521641,24.3530265713581,24.1180405921398,24.1341300121479,12625.6881788001,0.0,1.0
2022-09-09,30.15,30.28,29.82,30.13,3312,24.2548006622086,24.3593818922613,23.989325232075,24.2387112422005,4116.99116355085,0.0,1.0
2022-09-12,30.12,30.37,30.09,30.15,8171,24.2306665321965,24.4317842822977,24.2065324021844,24.2548006622086,10156.9851441346,0.0,1.0
2022-09-13,30.1759,30.29,29.82,30.05,9386,24.2756364611191,24.3674266022653,23.989325232075,24.1743535621682,11667.2944025025,0.0,1.0
2022-09-14,30.2,30.3092,30.09,30.09,10950,24.2950242122289,24.3828724454731,24.2065324021844,24.2065324021844,13611.4291186237,0.0,1.0
2022-09-15,30.19,30.39,30.09,30.39,7239,24.2869795022248,24.4478737023058,24.2065324021844,24.4478737023058,8998.4598529422,0.0,1.0
2022-09-16,30.27,30.27,29.8,29.8,4738,24.7535726824597,24.7535726824597,24.3692258320878,24.3692258320878,5793.88122433035,0.5,1.0
2022-09-19,29.83,30.18,29.81,30.03,6994,24.3937586097712,24.6799743494098,24.3774034246489,24.5573104609932,8552.63935900515,0.0,1.0
2022-09-20,29.71,30.26,29.71,29.8,8724,24.2956274990379,24.7453950898986,24.2956274990379,24.3692258320878,10668.1764037691,0.0,1.0
2022-09-21,29.6,29.99,29.52,29.9066,2188,24.2056739808658,24.5246000907488,24.140253240377,24.4563989687892,2675.60407742398,0.0,1.0
2022-09-22,28.16,29.5001,28.1,29.5,39321,23.0281006520669,24.1239798311804,22.9790350967003,24.1238980552547,48083.8336052963,0.0,1.0
2022-09-23,27.75,28.3221,27.1,28.1,34392,22.6928193570617,23.1606594274824,22.16127584059,22.9790350967003,42056.3873083937,0.0,1.0
2022-09-26,27.585,28.3478,27.21,27.52,31875,22.5578890798035,23.1816758403644,22.2512293587621,22.5047347281563,38978.4643363296,0.0,1.0
2022-09-27,27.93,28.1951,27.31,27.6,6501,22.8400160231615,23.0568040019564,22.3330052843731,22.5701554686451,7949.77244393661,0.0,1.0
2022-09-28,27.92,28.35,27.65,28.27,19488,22.8318384306004,23.1834749107279,22.6110434314506,23.118054170239,23830.9745250633,0.0,1.0
2022-09-29,27.77,28.0799,27.6101,27.92,11882,22.7091745421839,22.9625981356525,22.5784148371318,22.8318384306004,14529.9486508006,0.0,1.0
2022-09-30,28.51,28.54,27.75,28.48,74440,23.3143163917055,23.3388491693888,22.6928193570617,23.2897836140222,91029.2356140042,0.0,1.0
2022-10-03,28.71,29.2199,28.1055,28.6465,10696,23.4778682429276,23.8948436876182,22.9835327726089,23.4259405301646,13079.6440640434,0.0,1.0
2022-10-04,29.14,29.32,28.4744,29.19,13260,23.829504723055,23.9767013891549,23.285204162188,23.8703926858605,16215.0411639132,0.0,1.0
2022-10-05,28.84,29.03,28.54,28.54,14041,23.5841769462219,23.7395512048829,23.3388491693888,23.3388491693888,17170.0899685147,0.0,1.0
2022-10-06,28.65,28.97,28.62,28.62,6102,23.428802687561,23.6904856495163,23.4042699098777,23.4042699098777,7461.85378447948,0.0,1.0
2022-10-07,28.29,28.9049,28.29,28.6,8012,23.1344093553612,23.6372495219435,23.1344093553612,23.3879147247555,9797.50451020154,0.0,1.0
2022-10-10,27.78,28.71,27.55,28.4,14878,22.717352134745,23.4778682429276,22.5292675058396,23.2243628735334,18193.6185849698,0.0,1.0
2022-10-11,27.91,28.275,27.7029,27.78,4516,22.8236608380393,23.1221429665196,22.6543028960989,22.717352134745,5522.40768448204,0.0,1.0
2022-10-12,27.9399,28.6595,27.5,28.09,26124,22.848111839797,23.436571400494,22.4883795430341,22.9708575041392,31945.8322297185,0.0,1.0
2022-10-13,27.65,27.8174,27.1,27.69,18546,22.6110434314506,22.7479363309235,22.16127584059,22.6437538016951,22679.0462613826,0.0,1.0
2022-10-14,27.95,28.0,27.6,27.8,11834,22.8563712082837,22.8972591710893,22.5701554686451,22.7337073198672,14471.2516692118,0.0,1.0
2022-10-17,27.6261,27.941,27.54,27.74,16877,22.5914989852296,22.8490113749787,22.5210899132785,22.6846417645006,20638.1032973878,0.0,1.0
2022-10-18,27.74,27.74,27.3301,27.74,14476,22.6846417645006,22.6846417645006,22.3494422454209,22.6846417645006,17702.0313641634,0.0,1.0
2022-10-19,27.51,27.8546,27.465,27.8546,4033,22.4965571355952,22.7783569752508,22.4597579690702,22.7783569752508,4931.76930724447,0.0,1.0
2022-10-20,27.46,27.8498,27.45,27.51,6043,22.4556691727897,22.7744317308215,22.4474915802286,22.4965571355952,7389.70541127655,0.0,1.0
2022-10-21,27.42,27.5743,27.2002,27.45,7281,22.4229588025453,22.5491390557631,22.2432153180522,22.4474915802286,8903.59839475501,0.0,1.0
2022-10-24,27.37,27.8399,27.1,27.43,11976,22.3820708397397,22.766335914186,22.16127584059,22.4311363951064,14644.8969064121,0.0,1.0
2022-10-25,27.22,27.64,27.21,27.21,12613,22.2594069513232,22.6028658388895,22.2512293587621,22.2512293587621,15423.8547662471,0.0,1.0
2022-10-26,27.19,27.5752,27.18,27.27,9073,22.2348741736399,22.5498750390936,22.2266965810788,22.3002949141287,11094.9523740712,0.0,1.0
2022-10-27,27.2,27.67,27.15,27.25,13442,22.243051766201,22.6273986165728,22.2021638033955,22.2839397290065,16437.6005524374,0.0,1.0
2022-10-28,27.3,27.4992,27.2001,27.28,6154,22.324827691812,22.4877253356292,22.2431335421266,22.3084725066898,7525.44218120072,0.0,1.0
2022-10-31,27.11,27.35,27.1,27.3,23810,22.1694534331511,22.3657156546175,22.16127584059,22.324827691812,29116.1485756238,0.0,1.0
2022-11-01,27.06,27.67,27.06,27.16,7359,22.1285654703455,22.6273986165728,22.1285654703455,22.2103413959566,8998.98098983688,0.0,1.0
2022-11-02,27.42,27.5099,27.05,27.29,15926,22.4229588025453,22.4964753596696,22.1203878777844,22.3166500992509,19475.1693496592,0.0,1.0
2022-11-03,27.05,27.3475,27.05,27.28,15201,22.1203878777844,22.3636712564773,22.1203878777844,22.3084725066898,18588.6003569113,0.0,1.0
2022-11-04,27.06,27.15,27.05,27.05,9945,22.1285654703455,22.2021638033955,22.1203878777844,22.1203878777844,12161.2808729349,0.0,1.0
2022-11-07,27.2344,27.41,27.0506,27.06,12412,22.2711826846112,22.4147812099842,22.1208785333381,22.1285654703455,15178.0611558439,0.0,1.0
2022-11-08,27.58,27.58,27.32,27.32,12521,22.5538002835229,22.5538002835229,22.3411828769342,22.3411828769342,15311.3522182019,0.0,1.0
2022-11-09,27.256,27.61,27.1592,27.61,7507,22.2888462845432,22.5783330612062,22.2096871885517,22.5783330612062,9179.96334973573,0.0,1.0
2022-11-10,27.62,27.7,27.3039,27.36,19097,22.5865106537673,22.6519313942562,22.3280169529109,22.3738932471786,23352.838695871,0.0,1.0
2022-11-11,28.006,28.2717,27.5001,27.7,33109,22.9021657266259,23.1194443609744,22.4884613189597,22.6519313942562,40487.4659046758,0.0,1.0
2022-11-14,28.15,28.26,28.01,28.26,8963,23.0199230595058,23.1098765776779,22.9054367636504,23.1098765776779,10960.4384579301,0.0,1.0
2022-11-15,28.7501,28.94,28.3799,28.38,13617,23.5106603890976,23.665952871833,23.2079259124856,23.2080076884112,16651.59996448,0.0,1.0
2022-11-16,28.76,29.0,28.76,29.0,1976,23.5187562057331,23.7150184271996,23.5187562057331,23.7150184271996,2416.35907540666,0.0,1.0
2022-11-17,28.86,29.1256,28.8,28.81,11038,23.6005321313441,23.817728989767,23.5514665759775,23.5596441685386,13497.8600578638,0.0,1.0
2022-11-18,28.65,29.19,28.59,29.19,7679,23.428802687561,23.8703926858605,23.3797371321943,23.8703926858605,9390.29420042902,0.0,1.0
2022-11-21,28.1772,28.78,28.1001,28.66,15927,23.042166111272,23.5351113908553,22.9791168726259,23.4369802801221,19476.3922034423,0.0,1.0
2022-11-22,28.355,28.5577,28.04,28.04,8750,23.1875637070084,23.353323508222,22.9299695413337,22.9299695413337,10699.9706021297,0.0,1.0
2022-11-23,28.22,28.5,28.09,28.49,11789,23.0771662074335,23.3061387991444,22.9708575041392,23.2979612065833,14416.2232489723,0.0,1.0
2022-11-25,28.46,28.49,28.2165,28.45,3059,23.2734284289,23.2979612065833,23.0743040500371,23.2652508363389,3740.70972250455,0.0,1.0
2022-11-28,28.41,28.49,28.3116,28.3116,2316,23.2325404660945,23.2979612065833,23.1520729552932,23.1520729552932,2832.12936166085,0.0,1.0
2022-11-29,27.95,28.3852,27.81,28.3852,14381,22.8563712082837,23.212260036543,22.7418849124283,23.212260036543,17585.8602547689,0.0,1.0
2022-11-30,28.37,28.465,27.87,28.465,10038,23.1998300958501,23.2775172251806,22.7909504677949,23.2775172251806,12275.0062747632,0.0,1.0
2022-12-01,28.41,28.77,28.0505,28.31,6443,23.2325404660945,23.5269337982942,22.9385560135228,23.1507645404835,7878.84692451677,0.0,1.0
2022-12-02,28.4898,28.64,28.41,28.41,5100,23.2977976547321,23.4206250949999,23.2325404660945,23.2325404660945,6236.55429381275,0.0,1.0
2022-12-05,28.05,28.8522,28.05,28.5001,12089,22.9381471338948,23.5941536091465,22.9381471338948,23.30622057507,14783.0793839024,0.0,1.0
2022-12-06,28.2465,28.31,27.9511,28.31,5868,23.0988368277205,23.1507645404835,22.8572707434655,23.1507645404835,7175.70599923395,0.0,1.0
2022-12-07,28.425,28.425,28.2,28.3,8840,23.2448068549361,23.2448068549361,23.0608110223113,23.1425869479224,10810.0274426088,0.0,1.0
2022-12-08,28.411,28.625,28.25,28.625,8047,23.2333582253506,23.4083587061582,23.1016989851168,23.4083587061582,9840.30439261004,0.0,1.0
2022-12-09,28.15,28.41,28.15,28.41,14802,23.0199230595058,23.2325404660945,23.0199230595058,23.2325404660945,18100.6816974542,0.0,1.0
2022-12-12,28.435,28.435,27.955,28.28,8757,23.2529844474972,23.2529844474972,22.8604600045643,23.1262317628001,10708.5305786114,0.0,1.0
2022-12-13,28.7989,28.7989,28.44,28.45,7921,23.5505670407958,23.5505670407958,23.2570732437778,23.2652508363389,9686.22481593937,0.0,1.0
2022-12-14,28.6899,28.97,28.5019,28.97,8351,23.4614312818798,23.6904856495163,23.307692541731,23.6904856495163,10212.0519426726,0.0,1.0
2022-12-15,28.25,28.4028,28.22,28.22,5346,23.510578613172,23.6377437959009,23.4856116270341,23.4856116270341,6423.6828231606,0.5,1.0
2022-12-16,27.92,28.7207,27.9195,28.25,21294,23.2359417656553,23.9023106256754,23.2355256492197,23.510578613172,25586.5884841717,0.0,1.0
2022-12-19,28.185,28.4645,27.8718,27.88,7505,23.4564834765399,23.6890925640579,23.1958281412604,23.2026524508048,9017.90863969704,0.0,1.0
2022-12-20,27.9743,28.045,27.9101,27.9101,5142,23.2811320105649,23.3399708745631,23.2277026602298,23.2277026602298,6178.5591239603,0.0,1.0
2022-12-21,28.1064,28.257,28.0,28.16,11361,23.3910699728587,23.5164042432708,23.3025203953563,23.4356776547584,13651.2271892869,0.0,1.0
2022-12-22,28.0262,28.13,27.3025,28.1,13094,23.3243248965834,23.4107106686205,22.7220379676506,23.3857436824826,15733.5770457286,0.0,1.0
2022-12-23,27.8949,28.017,27.608,27.84,9727,23.2150527205866,23.3166683541678,22.9762851098213,23.1693631359543,11687.834422163,0.0,1.0
2022-12-27,27.66,27.8421,27.334,27.71,10656,23.019561219127,23.1711108249839,22.7482533030953,23.0611728626901,12804.1085229329,0.0,1.0
2022-12-28,27.51,27.75,27.35,27.57,11115,22.8947262884376,23.0944621775406,22.7615690290355,22.9446602607133,13355.6368461336,0.0,1.0
2022-12-29,27.43,27.89,27.43,27.5,6124,22.8281476587366,23.2109747795174,22.8281476587366,22.886403959725,7358.5173230519,0.0,1.0
2022-12-30,28.05,28.05,27.5001,27.88,32292,23.3441320389195,23.3441320389195,22.8864871830121,23.2026524508048,38801.6396792933,0.0,1.0
2023-01-03,28.346,28.49,28.1,28.1,8477,23.5904729688132,23.7103145022751,23.3857436824826,23.3857436824826,10185.8509711808,0.0,1.0
2023-01-04,28.7,28.7,28.2,28.32,19492,23.8850834052402,23.8850834052402,23.4689669696089,23.5688349141604,23421.3291412358,0.0,1.0
2023-01-05,28.75,28.9399,28.6,28.62,11979,23.9266950488034,24.0847360710562,23.801860118114,23.8185047755392,14393.8078074524,0.0,1.0
2023-01-06,28.64,28.79,28.6001,28.75,14290,23.8351494329645,23.9599843636539,23.8019433414011,23.9266950488034,17170.6748116283,0.0,1.0
2023-01-09,28.5,28.8041,28.2824,28.78,10161,23.7186368309877,23.9717188471387,23.5375429582009,23.9516620349412,12209.323076344,0.0,1.0
2023-01-10,28.595,28.7214,28.36,28.36,7254,23.7976989537576,23.9028931886852,23.6021242290109,23.6021242290109,8716.31036273982,0.0,1.0
2023-01-11,28.32,28.7,28.25,28.66,10333,23.5688349141604,23.8850834052402,23.510578613172,23.8517940903897,12415.9959991991,0.0,1.0
2023-01-12,28.13,28.5312,28.11,28.2,11916,23.4107106686205,23.7446024965711,23.3940660111952,23.4689669696089,14318.1078415229,0.0,1.0
2023-01-13,28.09,28.6,28.09,28.37,5345,23.37742135377,23.801860118114,23.37742135377,23.6104465577235,6422.48123639981,0.0,1.0
2023-01-17,28.3876,28.485,28.1,28.41,9402,23.6250938562577,23.7061533379187,23.3857436824826,23.643735872574,11297.3187249076,0.0,1.0
2023-01-18,28.45,28.7055,28.36,28.36,7943,23.6770251874245,23.8896606860322,23.6021242290109,23.6021242290109,9544.20364092121,0.0,1.0
2023-01-19,28.549,28.7,28.0955,28.0955,6557,23.7594162416796,23.8850834052402,23.3819986345619,23.3819986345619,7878.80439047213,0.0,1.0
2023-01-20,28.645,28.7875,28.45,28.7875,23074,23.8393105973208,23.9579037814757,23.6770251874245,23.9579037814757,27725.4129183703,0.0,1.0
2023-01-23,28.65,28.74,28.42,28.74,6299,23.8434717616771,23.9183727200907,23.6520582012867,23.9183727200907,7568.79500618942,0.0,1.0
2023-01-24,28.36,28.7396,28.2603,28.5,8952,23.6021242290109,23.9180398269422,23.519150611746,23.7186368309877,10756.604682554,0.0,1.0
2023-01-25,28.7,29.0,28.51,29.0,15645,23.8850834052402,24.134753266619,23.7269591597003,24.134753266619,18798.824872493,0.0,1.0
2023-01-26,28.725,28.94,28.35,28.74,20202,23.9058892270218,24.0848192943433,23.5938019002983,23.9183727200907,24274.4557413937,0.0,1.0
2023-01-27,29.0,29.0,28.46,28.71,13994,24.134753266619,24.134753266619,23.6853475161372,23.8934057339529,16815.0051304358,0.0,1.0
2023-01-30,29.02,29.2089,28.75,28.9,11514,24.1513979240443,24.3086067134258,23.9266950488034,24.0515299794928,13835.0699636871,0.0,1.0
2023-01-31,29.25,29.34,28.8209,28.99,13634,24.3428114844347,24.4177124428484,23.9857003593759,24.1264309379064,16382.4338965529,0.0,1.0
2023-02-01,29.09,29.39,28.75,29.1,12277,24.2096542250327,24.4593240864115,23.9266950488034,24.2179765537453,14751.8806621666,0.0,1.0
2023-02-02,29.32,29.441,28.97,28.97,10639,24.4010677854231,24.5017679628459,24.1097862804812,24.1097862804812,12783.6815479996,0.0,1.0
2023-02-03,29.39,29.4,29.01,29.31,3036,24.4593240864115,24.4676464151241,24.1430755953317,24.3927454567105,3648.01740574553,0.0,1.0
2023-02-06,28.8,29.14,28.8,29.06,4239,23.9683066923665,24.2512658685958,23.9683066923665,24.1846872388948,5093.52627897078,0.0,1.0
2023-02-07,28.92,28.98,28.8,28.96,7622,24.068174636918,24.1181086091938,23.9683066923665,24.1014639517685,9158.49429070897,0.0,1.0
2023-02-08,28.95,29.09,28.95,29.076,1923,24.0931416230559,24.2096542250327,24.0931416230559,24.198002964835,2310.65134099099,0.0,1.0
2023-02-09,29.03,29.14,28.9,28.9,5065,24.1597202527569,24.2512658685958,24.0515299794928,24.0515299794928,6086.03694337982,0.0,1.0
2023-02-10,29.0638,29.16,28.91,28.91,11917,24.1878497238056,24.2679105260211,24.0598523082054,24.0598523082054,14319.3094282838,0.0,1.0
2023-02-13,29.325,29.37,29.06,29.12,9316,24.4052289497794,24.4426794289863,24.1846872388948,24.2346212111706,11193.98226348,0.0,1.0
2023-02-14,29.36,29.39,29.3,29.39,1167,24.4343571002736,24.4593240864115,24.3844231279979,24.4593240864115,1402.25174983697,0.0,1.0
2023-02-15,29.325,29.56,29.05,29.25,13251,24.4052289497794,24.6008036745262,24.1763649101822,24.3428114844347,15922.226167172,0.0,1.0
2023-02-16,29.2585,29.46,29.2585,29.28,4009,24.3498854638405,24.5175803873999,24.3498854638405,24.3677784705726,4817.16132399005,0.0,1.0
2023-02-17,29.62,29.86,29.4,29.43,15262,24.6507376468019,24.850473535905,24.4676464151241,24.492613401262,18338.6171431121,0.0,1.0
2023-02-21,29.4,29.807,29.26,29.738,17360,24.4676464151241,24.8063651937281,24.3511338131474,24.7489411256109,20859.5461672406,0.0,1.0
2023-02-22,29.44,29.73,29.4,29.73,12240,24.5009357299746,24.7422832626408,24.4676464151241,24.7422832626408,14707.4219520176,0.0,1.0
2023-02-23,29.36,29.5233,29.36,29.43,4492,24.4343571002736,24.5702607281508,24.4343571002736,24.492613401262,5397.52772944958,0.0,1.0
2023-02-24,29.5102,29.62,29.45,29.505,1621,24.5593584775373,24.6507376468019,24.5092580586873,24.5550308666067,1947.77213923369,0.0,1.0
2023-02-27,29.5,29.82,29.4339,29.73,18311,24.5508697022504,24.8171842210545,24.4958591094599,24.7422832626408,22002.2551767478,0.0,1.0
2023-02-28,29.88,29.88,29.31,29.51,33724,24.8671181933302,24.8671181933302,24.3927454567105,24.559192030963,40522.3119207386,0.0,1.0
2023-03-01,29.6,29.85,29.4357,29.84,7818,24.6340929893767,24.8421512071924,24.4973571286282,24.8338288784797,9394.00529582296,0.0,1.0
2023-03-02,29.52,29.7831,29.29,29.56,18002,24.5675143596757,24.7864748281049,24.3761007992852,24.6008036745262,21630.964867665,0.0,1.0
2023-03-03,29.75,29.95,29.7,29.72,13157,24.7589279200661,24.9253744943186,24.717316276503,24.7339609339282,15809.2770116581,0.0,1.0
2023-03-06,29.88,29.965,29.6246,29.64,11698,24.8671181933302,24.9378579873876,24.6545659180097,24.6673823042272,14056.1619276717,0.0,1.0
2023-03-07,29.77,29.9493,29.6001,29.7666,5847,24.7755725774913,24.9247919313088,24.6341762126638,24.772742985729,7025.67779031427,0.0,1.0
2023-03-08,29.85,29.9499,29.6001,29.9499,8069,24.8421512071924,24.9252912710315,24.6341762126638,24.9252912710315,9695.60357278018,0.0,1.0
2023-03-09,29.55,29.95,29.55,29.95,10375,24.5924813458135,24.9253744943186,24.5924813458135,24.9253744943186,12466.4626431521,0.0,1.0
2023-03-10,29.5101,29.7268,29.45,29.58,7564,24.5592752542502,24.7396201174528,24.5092580586873,24.6174483319514,9088.80225858338,0.0,1.0
2023-03-13,29.4,29.95,28.82,29.36,25127,24.4676464151241,24.9253744943186,23.9849513497918,24.4343571002736,30192.2705382635,0.0,1.0
2023-03-14,29.64,29.7803,29.42,29.42,9741,24.6673823042272,24.7841445760653,24.4842910725494,24.4842910725494,11704.656636814,0.0,1.0
2023-03-15,29.52,29.75,29.05,29.75,7830,24.5675143596757,24.7589279200661,24.1763649101822,24.7589279200661,9408.42433695238,0.0,1.0
2023-03-16,29.35,29.38,28.89,29.32,6506,24.8421512071924,24.8675435252917,24.4528023296691,24.816758889093,7686.57667395226,0.5,1.0
2023-03-17,29.3018,29.4656,28.998,29.44,6100,24.8013542161127,24.9399962729352,24.5442146748267,24.9183281614904,7206.90404412987,0.0,1.0
2023-03-20,28.8,29.23,28.77,29.12,14350,24.376625375371,24.740581934795,24.3512330572717,24.6474767684307,16953.9463988957,0.0,1.0
2023-03-21,28.82,29.0936,28.74,28.86,16626,24.3935535874373,24.6251315285033,24.3258407391723,24.4274100115697,19642.9486291316,0.0,1.0
2023-03-22,28.75,28.93,28.64,28.64,11635,24.3343048452055,24.4866587538015,24.2411996788412,24.2411996788412,13746.2833694182,0.0,1.0
2023-03-23,29.13,29.13,28.66,28.87,29032,24.6559408744638,24.6559408744638,24.2581278909074,24.4358741176028,34300.1374113407,0.0,1.0
2023-03-24,28.79,29.1,28.7264,29.1,10154,24.3681612693379,24.6305485563645,24.3143295549673,24.6305485563645,11996.5415842778,0.0,1.0
2023-03-27,28.91,28.97,28.81,28.81,10051,24.4697305417353,24.520515177934,24.3850894814042,24.3850894814042,11874.8512373031,0.0,1.0
2023-03-28,28.94,29.04,28.8157,28.85,7618,24.4951228598346,24.5797639201658,24.389914021843,24.4189459055366,9000.35983740678,0.0,1.0
2023-03-29,29.075,29.15,28.96,29.05,8470,24.6093882912817,24.6728690865301,24.5120510719009,24.5882280261989,10006.9634842262,0.0,1.0
2023-03-30,29.17,29.23,28.92,29.02,7324,24.6897972985963,24.740581934795,24.4781946477684,24.5628357080996,8653.01069167329,0.0,1.0
2023-03-31,29.59,29.59,29.135,29.45,46520,25.0452897519871,25.0452897519871,24.6601729274804,24.9267922675235,54961.5042840854,0.0,1.0
2023-04-03,29.4416,29.5999,29.14,29.59,26431,24.9196824184557,25.0536692169599,24.6644049804969,25.0452897519871,31227.1607853108,0.0,1.0
2023-04-04,29.7,29.7,29.45,29.5,12741,25.1383949183514,25.1383949183514,24.9267922675235,24.9691127976891,15052.9777747965,0.0,1.0
2023-04-05,29.7,29.7,29.5307,29.6,1821,25.1383949183514,25.1383949183514,24.9950976032107,25.0537538580202,2151.43807612467,0.0,1.0
2023-04-06,29.5001,29.6994,29.5001,29.5001,3615,24.9691974387494,25.1378870719894,24.9691974387494,24.9691974387494,4270.97674090647,0.0,1.0
2023-04-10,29.7,29.92,29.62,29.63,13734,25.1383949183514,25.3246052510799,25.0706820700865,25.0791461761196,16226.1672364065,0.0,1.0
2023-04-11,29.98,30.0,29.85,29.9,10861,25.3753898872786,25.3923180993448,25.2653565088481,25.3076770390137,12831.8335775892,0.0,1.0
2023-04-12,29.98,29.98,29.81,29.92,6373,25.3753898872786,25.3753898872786,25.2315000847156,25.3246052510799,7529.44253659665,0.0,1.0
2023-04-13,29.98,29.98,29.791,29.9478,8163,25.3753898872786,25.3753898872786,25.2154182832527,25.348135465852,9644.25536266099,0.0,1.0
2023-04-14,29.77,29.97,29.51,29.97,13300,25.1976436605832,25.3669257812455,24.9775769037222,25.3669257812455,15713.4137355618,0.0,1.0
2023-04-17,29.6,29.71,29.56,29.71,5419,25.0537538580202,25.1468590243845,25.0198974338878,25.1468590243845,6402.33000248192,0.0,1.0
2023-04-18,29.61,29.8,29.61,29.71,8082,25.0622179640533,25.2230359786825,25.0622179640533,25.1468590243845,9548.5571286324,0.0,1.0
2023-04-19,29.75,29.8,29.43,29.79,17297,25.180715448517,25.2230359786825,24.9098640554573,25.2145718726494,20435.7080739859,0.0,1.0
2023-04-20,29.32,29.8,29.3,29.7,8140,24.816758889093,25.2230359786825,24.7998306770268,25.1383949183514,9617.08179003559,0.0,1.0
2023-04-21,29.22,29.5823,29.22,29.43,14636,24.7321178287619,25.0387723903416,24.7321178287619,24.9098640554573,17291.8438671942,0.0,1.0
2023-04-24,29.32,29.58,29.26,29.34,3701,24.816758889093,25.036825645954,24.7659742528943,24.8336871011592,4372.5822733319,0.0,1.0
2023-04-25,29.45,29.47,29.28,29.47,10299,24.9267922675235,24.9437204795897,24.7829024649606,24.9437204795897,12167.8532377858,0.0,1.0
2023-04-26,29.43,29.6,29.33,29.4215,2024,24.9098640554573,25.0537538580202,24.8252229951261,24.9026695653291,2391.27439103587,0.0,1.0
2023-04-27,29.6,29.6,29.2501,29.34,12008,25.0537538580202,25.0537538580202,24.7575947879215,24.8336871011592,14186.9678298215,0.0,1.0
2023-04-28,29.77,29.8,29.28,29.28,40055,25.1976436605832,25.2230359786825,24.7829024649606,24.7829024649606,47323.3674569871,0.0,1.0
2023-05-01,29.45,29.69,29.35,29.45,14407,24.9267922675235,25.1299308123183,24.8421512071924,24.9267922675235,17021.2896006195,0.0,1.0
2023-05-02,29.4,29.7,29.36,29.57,16743,24.8844717373579,25.1383949183514,24.8506153132255,25.0283615399209,19781.1794116174,0.0,1.0
2023-05-03,28.87,29.69,28.66,29.69,29358,24.4358741176028,25.1299308123183,24.2581278909074,25.1299308123183,34685.2932668139,0.0,1.0
2023-05-04,28.78,29.1114,28.78,28.87,8466,24.3596971633048,24.6401976372422,24.3596971633048,24.4358741176028,10002.2376455088,0.0,1.0
2023-05-05,28.84,29.25,28.72,29.0,13547,24.4104817995035,24.7575101468612,24.3089125271061,24.5459074960333,16005.2342763651,0.0,1.0
2023-05-08,28.92,29.172,28.85,28.94,4363,24.4781946477684,24.6914901198029,24.4189459055366,24.4951228598346,5154.7085810719,0.0,1.0
2023-05-09,29.03,29.29,28.73,29.29,3949,24.5712998141327,24.7913665709937,24.3173766331392,24.7913665709937,4665.58427381455,0.0,1.0
2023-05-10,28.95,29.22,28.9322,28.9322,3575,24.5035869658678,24.7321178287619,24.4885208571288,24.4885208571288,4223.71835373184,0.0,1.0
2023-05-11,28.85,28.9,28.32,28.9,17776,24.4189459055366,24.4612664357022,23.9703482857815,24.4612664357022,21001.627260402,0.0,1.0
2023-05-12,28.65,28.845,28.3801,28.61,14533,24.2496637848743,24.4147138525201,24.0212175630405,24.2158073607419,17170.1535202195,0.0,1.0
2023-05-15,28.56,28.72,28.56,28.72,8383,24.1734868305763,24.3089125271061,24.1734868305763,24.3089125271061,9904.1764921214,0.0,1.0
2023-05-16,28.43,28.59,28.43,28.56,4750,24.0634534521458,24.1988791486756,24.0634534521458,24.1734868305763,5611.93347698636,0.0,1.0
2023-05-17,28.5867,28.6,28.4,28.4385,14022,24.1960859936847,24.2073432547087,24.0380611340464,24.0706479422739,16566.4276240637,0.0,1.0
2023-05-18,28.77,28.9299,28.59,28.59,11226,24.3512330572717,24.4865741127412,24.1988791486756,24.1988791486756,13263.0663605577,0.0,1.0
2023-05-19,28.88,28.88,28.53,28.8195,6919,24.444338223636,24.444338223636,24.1480945124769,24.3931303821356,8174.51952153023,0.0,1.0
2023-05-22,29.08,29.08,28.8,28.8,9866,24.6136203442983,24.6136203442983,24.376625375371,24.376625375371,11656.2811966205,0.0,1.0
2023-05-23,29.05,29.15,28.892,29.09,4349,24.5882280261989,24.6728690865301,24.4544951508757,24.6220844503314,5138.16814556078,0.0,1.0
2023-05-24,28.94,29.01,28.75,28.8,6449,24.4951228598346,24.5543716020665,24.3343048452055,24.376625375371,7619.23347222845,0.0,1.0
2023-05-25,28.75,28.95,28.73,28.9499,4572,24.3343048452055,24.5035869658678,24.3173766331392,24.5035023248074,5401.63365405929,0.0,1.0
2023-05-26,28.83,28.95,28.75,28.8,5826,24.4020176934704,24.5035869658678,24.3343048452055,24.376625375371,6883.18409198369,0.0,1.0
2023-05-30,29.0,29.0,28.9,28.95,4234,24.5459074960333,24.5459074960333,24.4612664357022,24.5035869658678,5002.30028243375,0.0,1.0
2023-05-31,29.51,29.51,28.94,29.05,63115,24.9775769037222,24.9775769037222,24.4951228598346,24.5882280261989,74567.8276631567,0.0,1.0
2023-06-01,29.57,29.7399,29.49,29.49,18701,25.0283615399209,25.1721667014235,24.960648691656,24.960648691656,22094.4774638151,0.0,1.0
2023-06-02,29.7911,29.8,29.49,29.58,15404,25.2155029243131,25.2230359786825,24.960648691656,25.036825645954,18199.2049009469,0.0,1.0
2023-06-05,29.85,29.9321,29.4801,29.8,9112,25.2653565088481,25.33484681938,24.9522692266832,25.2230359786825,10765.4605983789,0.0,1.0
2023-06-06,29.93,29.93,29.705,29.86,4854,25.333069357113,25.333069357113,25.1426269713679,25.2738206148812,5734.80528364039,0.0,1.0
2023-06-07,29.77,29.9,29.72,29.9,11777,25.1976436605832,25.3076770390137,25.1553231304176,25.3076770390137,13914.0506438881,0.0,1.0
2023-06-08,29.6338,29.7676,29.6,29.6,4238,25.0823625364122,25.1956122751352,25.0537538580202,25.0537538580202,5007.02612115119,0.0,1.0
2023-06-09,29.85,29.85,29.7,29.7,4439,25.2653565088481,25.2653565088481,25.1383949183514,25.1383949183514,5244.49951670368,0.0,1.0
2023-06-12,29.75,29.9,29.6,29.76,16534,25.180715448517,25.3076770390137,25.0537538580202,25.1891795545501,19534.25433863,0.0,1.0
2023-06-13,29.75,29.81,29.68,29.75,6025,25.180715448517,25.2315000847156,25.1214667062852,25.180715448517,7118.29456817743,0.0,1.0
2023-06-14,29.31,29.48,29.23,29.48,8496,25.2315000847156,25.3778445069061,25.1626321213319,25.3778445069061,9869.32045910527,0.5,1.0
2023-06-15,29.41,29.41,28.5,29.25,6383,25.3175850389453,25.3175850389453,24.5342119554553,25.1798491121778,7414.76841931131,0.0,1.0
2023-06-16,29.06,29.5599,29.0,29.21,10007,25.0162876991415,25.4466263853356,24.9646367266037,25.145415130486,11624.5633044099,0.0,1.0
2023-06-20,29.1,29.26,29.07,29.17,9423,25.0507216808333,25.1884576076008,25.0248961945644,25.1109811487941,10946.1636871644,0.0,1.0
2023-06-21,29.07,29.2396,29.07,29.15,5634,25.0248961945644,25.170896276938,25.0248961945644,25.0937641579482,6544.6976773304,0.0,1.0
2023-06-22,29.1,29.1035,29.07,29.08,4507,25.0507216808333,25.0537346542314,25.0248961945644,25.0335046899874,5235.52581322828,0.0,1.0
2023-06-23,29.07,29.086,29.0,29.0,2482,25.0248961945644,25.0386697872412,24.9646367266037,24.9646367266037,2883.19837329323,0.0,1.0
2023-06-26,29.16,29.25,29.0701,29.17,6689,25.1023726533711,25.1798491121778,25.0249822795187,25.1109811487941,7770.23123245706,0.0,1.0
2023-06-27,29.25,29.39,29.0101,29.34,12487,25.1798491121778,25.3003680480994,24.9733313069809,25.2573255709845,14505.4383913427,0.0,1.0
2023-06-28,29.45,29.45,29.3,29.35,3946,25.3520190206372,25.3520190206372,25.2228915892927,25.2659340664075,4583.84398912774,0.0,1.0
2023-06-29,29.47,29.5,29.15,29.29,12702,25.3692360114831,25.395061497752,25.0937641579482,25.2142830938697,14755.1916750889,0.0,1.0
2023-06-30,29.95,29.95,29.475,29.82,82636,25.7824437917855,25.7824437917855,25.3735402591946,25.670533351287,95993.5458402333,0.0,1.0
2023-07-03,29.94,29.9699,29.8162,29.85,14867,25.7738352963626,25.7995746976772,25.6672621230262,25.6963588375559,17270.1491602539,0.0,1.0
2023-07-05,29.79,29.92,29.5,29.9,18882,25.6447078650181,25.7566183055166,25.395061497752,25.7394013146707,21934.1465288165,0.0,1.0
2023-07-06,29.71,29.8,29.5613,29.63,6619,25.5758399016343,25.653316360441,25.4478315746948,25.5069719382506,7688.91620984201,0.0,1.0
2023-07-07,29.75,29.8,29.721,29.74,5212,25.6102738833262,25.653316360441,25.5853092465996,25.6016653879032,6054.48425527972,0.0,1.0
2023-07-10,29.72,29.88,29.58,29.88,11340,25.5844483970573,25.7221843238248,25.4639294611358,25.7221843238248,13173.0336636362,0.0,1.0
2023-07-11,29.7105,29.87,29.69,29.87,10711,25.5762703264055,25.7135758284018,25.5586229107884,25.7135758284018,12442.3601032811,0.0,1.0
2023-07-12,29.71,29.78,29.71,29.78,6763,25.5758399016343,25.6360993695951,25.5758399016343,25.6360993695951,7856.19282779294,0.0,1.0
2023-07-13,29.7,29.7599,29.53,29.75,7511,25.5672314062114,25.6187962937949,25.4208869840209,25.6102738833262,8725.10192659362,0.0,1.0
2023-07-14,29.8177,29.87,29.75,29.75,6452,25.6685533973397,25.7135758284018,25.6102738833262,25.6102738833262,7494.92179874612,0.0,1.0
2023-07-17,29.61,29.84,29.53,29.84,14169,25.4897549474047,25.6877503421329,25.4208869840209,25.6877503421329,16459.322220464,0.0,1.0
2023-07-18,29.44,29.62,29.3351,29.62,21624,25.3434105252142,25.4983634428276,25.2531074082273,25.4983634428276,25119.3721289656,0.0,1.0
2023-07-19,29.56,29.6942,29.49,29.54,8446,25.4467124702898,25.562238478866,25.386453002329,25.4294954794439,9811.23830009452,0.0,1.0
2023-07-20,29.575,29.6795,29.5021,29.545,5778,25.4596252134243,25.5495839905943,25.3968692817908,25.4337997271554,6711.97429528132,0.0,1.0
2023-07-21,29.62,29.7333,29.6,29.7,7583,25.4983634428276,25.5958976959698,25.4811464519817,25.5672314062114,8808.74023556911,0.0,1.0
2023-07-24,29.78,29.8,29.66,29.7499,3520,25.6360993695951,25.653316360441,25.5327974245195,25.610187798372,4088.98399435622,0.0,1.0
2023-07-25,29.79,29.805,29.65,29.71,5151,25.6447078650181,25.6576206081525,25.5241889290965,25.5758399016343,5983.62402128661,0.0,1.0
2023-07-26,29.96,30.0,29.7,29.7,10959,25.7910522872085,25.8254862689004,25.5672314062114,25.5672314062114,12730.4476119744,0.0,1.0
2023-07-27,29.76,30.0,29.6701,29.88,4864,25.6188823787492,25.8254862689004,25.5414920048967,25.7221843238248,5650.23242856495,0.0,1.0
2023-07-28,29.75,29.9799,29.741,29.741,3747,25.6102738833262,25.8081831931002,25.6025262374455,25.6025262374455,4352.67699626499,0.0,1.0
2023-07-31,29.94,29.94,29.7407,29.79,16479,25.7738352963626,25.7738352963626,25.6022679825828,25.6447078650181,19142.7179667603,0.0,1.0
2023-08-01,29.75,29.92,29.5,29.71,6209,25.6102738833262,25.7566183055166,25.395061497752,25.5758399016343,7212.64250595392,0.0,1.0
2023-08-02,29.7983,29.97,29.64,29.64,14990,25.6518529162191,25.7996607826315,25.5155804336736,25.5155804336736,17413.0312714204,0.0,1.0
2023-08-03,29.82,29.9786,29.78,29.84,5176,25.670533351287,25.8070640886952,25.6360993695951,25.6877503421329,6012.66510079198,0.0,1.0
2023-08-04,29.85,29.97,29.7793,29.81,4774,25.6963588375559,25.7996607826315,25.6354967749155,25.661924855864,5545.68454234562,0.0,1.0
2023-08-07,29.94,29.97,29.7499,29.97,5612,25.7738352963626,25.7996607826315,25.610187798372,25.7996607826315,6519.14152736565,0.0,1.0
2023-08-08,29.76,29.969,29.6501,29.9,4052,25.6188823787492,25.7987999330892,25.5242750140507,25.7394013146707,4706.97816623051,0.0,1.0
2023-08-09,29.86,29.95,29.7601,29.95,7550,25.7049673329788,25.7824437917855,25.6189684637034,25.7824437917855,8770.40601062202,0.0,1.0
2023-08-10,29.8801,29.8934,29.8116,29.8116,3861,25.722270408779,25.7337197076915,25.6633022151317,25.6633022151317,4485.10431880948,0.0,1.0
2023-08-11,29.92,29.9239,29.65,29.65,3962,25.7566183055166,25.7599756187316,25.5241889290965,25.5241889290965,4602.43028001119,0.0,1.0
2023-08-14,29.83,29.915,29.6601,29.87,4363,25.6791418467099,25.7523140578051,25.5328835094737,25.7135758284018,5068.24919527734,0.0,1.0
2023-08-15,29.85,29.9,29.6601,29.88,6848,25.6963588375559,25.7394013146707,25.5328835094737,25.7221843238248,7954.93249811119,0.0,1.0
2023-08-16,29.795,29.8001,29.75,29.76,5816,25.6490121127295,25.6534024453953,25.6102738833262,25.6188823787492,6756.1167361295,0.0,1.0
2023-08-17,29.8,29.89,29.75,29.89,6914,25.653316360441,25.7307928192477,25.6102738833262,25.7307928192477,8031.60094800539,0.0,1.0
2023-08-18,29.81,29.89,29.71,29.71,3754,25.661924855864,25.7307928192477,25.5758399016343,25.5758399016343,4360.80849852649,0.0,1.0
2023-08-21,29.71,29.89,29.7001,29.89,12753,25.5758399016343,25.7307928192477,25.5673174911656,25.7307928192477,14814.4354772798,0.0,1.0
2023-08-22,29.76,29.92,29.71,29.7646,5830,25.6188823787492,25.7566183055166,25.5758399016343,25.6228422866437,6772.37974065248,0.0,1.0
2023-08-23,29.78,29.819,29.73,29.81,6844,25.6360993695951,25.6696725017447,25.5930568924803,25.661924855864,7950.28592539034,0.0,1.0
2023-08-24,29.7372,29.89,29.72,29.72,1649,25.5992550091848,25.7307928192477,25.5844483970573,25.5844483970573,1915.54960417426,0.0,1.0
2023-08-25,29.7617,29.8,29.71,29.71,2215,25.6203458229711,25.653316360441,25.5758399016343,25.5758399016343,2573.03964417586,0.0,1.0
2023-08-28,29.8,29.8551,29.73,29.73,2967,25.653316360441,25.7007491702216,25.5930568924803,25.5930568924803,3446.59531569742,0.0,1.0
2023-08-29,29.82,29.9,29.7756,29.7756,5566,25.670533351287,25.7394013146707,25.632311631609,25.632311631609,6465.70594107577,0.0,1.0
2023-08-30,29.9,30.0,29.82,29.82,8108,25.7394013146707,25.8254862689004,25.670533351287,25.670533351287,9418.60290518189,0.0,1.0
2023-08-31,30.56,30.63,29.89,29.98,61191,26.3075620125865,26.3678214805473,25.7307928192477,25.8082692780544,71082.107840526,0.0,1.0
2023-09-01,30.51,30.53,30.2452,30.5,7509,26.2645195354717,26.2817365263176,26.0365665766715,26.2559110400487,8722.77864023319,0.0,1.0
2023-09-05,30.57,30.588,30.4,30.4,4589,26.3161705080095,26.3316657997708,26.169826085819,26.169826085819,5330.78055400588,0.0,1.0
2023-09-06,30.45,30.475,30.31,30.425,3759,26.2128685629339,26.2343898014913,26.0923496270123,26.1913473243764,4366.61671442756,0.0,1.0
2023-09-07,30.4,30.5,30.31,30.3425,7538,26.169826085819,26.2559110400487,26.0923496270123,26.120327237137,8756.46629245944,0.0,1.0
2023-09-08,30.42,30.64,30.42,30.49,8768,26.187043076665,26.3764299759702,26.187043076665,26.2473025446257,10185.2874041237,0.0,1.0
2023-09-11,30.56,30.571,30.4,30.41,2975,26.3075620125865,26.3170313575518,26.169826085819,26.178434581242,3455.88846113914,0.0,1.0
2023-09-12,30.6,30.69,30.56,30.69,4505,26.3419959942784,26.4194724530851,26.3075620125865,26.4194724530851,5233.20252686783,0.0,1.0
2023-09-13,30.6,30.6,30.41,30.41,9919,26.3419959942784,26.3419959942784,26.178434581242,26.178434581242,11522.3387045509,0.0,1.0
2023-09-14,30.735,30.735,30.55,30.7,5045,26.4582106824884,26.4582106824884,26.2989535171635,26.428080948508,5860.48984418385,0.0,1.0
2023-09-15,30.03,30.6095,30.0134,30.6095,3189,26.2817365263176,26.7889049018421,26.2672084934725,26.7889049018421,3643.81059463493,0.5,1.0
2023-09-18,30.45,30.75,30.08,30.08,14125,26.6493132609514,26.9118680714041,26.325495661393,26.325495661393,16139.4871900967,0.0,1.0
2023-09-19,30.46,30.71,30.365,30.71,11046,26.6580650879665,26.8768607633438,26.5749227313231,26.8768607633438,12621.3646372962,0.0,1.0
2023-09-20,30.5,30.6899,30.3101,30.3175,16641,26.6930723960269,26.8592695910434,26.5268752010103,26.5333515530015,19014.3154924176,0.0,1.0
2023-09-21,30.258,30.258,30.1201,30.23,1360,26.4812781822617,26.4812781822617,26.3605904877236,26.4567730666194,1553.96124449781,0.0,1.0
2023-09-22,30.48,30.6399,30.29,30.29,4751,26.6755687419967,26.815510455968,26.50928402871,26.50928402871,5428.58078868315,0.0,1.0
2023-09-25,30.54,30.61,30.24,30.45,10458,26.7280797040872,26.7893424931929,26.4655248936345,26.6493132609514,11949.5049227633,0.0,1.0
2023-09-26,30.39,30.57,30.37,30.53,9723,26.5968022988609,26.7543351851325,26.5792986448307,26.7193278770721,11109.6802795972,0.0,1.0
2023-09-27,30.3,30.44,30.3,30.44,4965,26.518035855725,26.6405614339363,26.518035855725,26.6405614339363,5673.10116097914,0.0,1.0
2023-09-28,30.515,30.55,30.3001,30.4,17201,26.7062001365495,26.7368315311023,26.5181233739952,26.605554125876,19654.1818872109,0.0,1.0
2023-09-29,30.6,30.87,30.2514,30.49,36768,26.7805906661778,27.0168899955852,26.4755019764317,26.6843205690118,42011.7992924231,0.0,1.0
2023-10-02,30.25,30.85,30.1102,30.75,25844,26.4742767206496,26.999386341555,26.3519261789786,26.9118680714041,29529.8341197069,0.0,1.0
2023-10-03,29.9665,30.4,29.7501,30.2,16801,26.2261624247718,26.605554125876,26.0367728881652,26.4305175855741,19197.1344623586,0.0,1.0
2023-10-04,30.0022,30.09,29.9,30.0,7134,26.2574064472156,26.3342474884081,26.1679627751214,26.2554810452723,8151.44082224072,0.0,1.0
2023-10-05,30.02,30.02,30.02,30.02,2966,26.2729846993025,26.2729846993025,26.2729846993025,26.2729846993025,3389.00665527978,0.0,1.0
2023-10-06,30.07,30.22,30.0,30.0,2946,26.316743834378,26.4480212396043,26.2554810452723,26.2554810452723,3366.15428403716,0.0,1.0
2023-10-09,30.11,30.15,30.0,30.0999,7339,26.3517511424383,26.3867584504987,26.2554810452723,26.3429117971531,8385.67762747752,0.0,1.0
2023-10-10,30.02,30.13,29.9856,30.01,8392,26.2729846993025,26.3692547964685,26.2428784143706,26.2642328722874,9588.85497340118,0.0,1.0
2023-10-11,30.03,30.22,29.92,30.03,7729,26.2817365263176,26.4480212396043,26.1854664291516,26.2817365263176,8831.2988667085,0.0,1.0
2023-10-12,29.8151,30.0,29.8,29.955,19628,26.0936597637633,26.2554810452723,26.0804445049705,26.2160978237044,22427.3171375022,0.0,1.0
2023-10-13,29.75,29.99,29.75,29.77,7844,26.0366853698951,26.2467292182572,26.0366853698951,26.0541890239252,8962.70000135352,0.0,1.0
2023-10-16,29.52,29.75,29.51,29.7,28690,25.835393348548,26.0366853698951,25.8266415215329,25.9929262348196,32781.7265475309,0.0,1.0
2023-10-17,29.37,29.57,29.3,29.3,15993,25.7041159433216,25.8791524836234,25.642853154216,25.642853154216,18273.8986641569,0.0,1.0
2023-10-18,29.37,29.49,29.25,29.37,4378,25.7041159433216,25.8091378675027,25.5990940191405,25.7041159433216,5002.38406500839,0.0,1.0
2023-10-19,29.14,29.47,29.13,29.47,7086,25.5028239219745,25.7916342134725,25.4940720949594,25.7916342134725,8096.59513125844,0.0,1.0
2023-10-20,29.22,29.2523,29.02,29.03,12227,25.5728385380952,25.601106939354,25.3978019977934,25.4065538248085,13970.7971591726,0.0,1.0
2023-10-23,29.1,29.28,29.1,29.19,8953,25.4678166139142,25.6253495001858,25.4678166139142,25.54658305705,10229.8639867565,0.0,1.0
2023-10-24,29.17,29.4369,29.05,29.1,6813,25.5290794030198,25.7626656660526,25.4240574788387,25.4678166139142,7784.66026379674,0.0,1.0
2023-10-25,29.0,29.25,29.0,29.04,25463,25.3802983437632,25.5990940191405,25.3802983437632,25.4153056518236,29094.4964475351,0.0,1.0
2023-10-26,28.81,29.3391,28.8,28.97,6809,25.2140136304765,25.677072797845,25.2052618034614,25.354042862718,7780.08978954822,0.0,1.0
2023-10-27,28.88,29.0289,28.81,28.85,1293,25.2752764195822,25.4055911238369,25.2140136304765,25.2490209385369,1477.40580083505,0.0,1.0
2023-10-30,28.85,28.954,28.8,28.8,5840,25.2490209385369,25.3400399394938,25.2052618034614,25.2052618034614,6672.89240284353,0.0,1.0
2023-10-31,29.13,29.13,28.8762,28.96,10461,25.4940720949594,25.4940720949594,25.2719507253164,25.3452910357029,11952.9327784497,0.0,1.0
2023-11-01,29.37,29.4221,29.0,29.0152,3884,25.7041159433216,25.7497129620702,25.3802983437632,25.3936011208262,4437.9304953158,0.0,1.0
2023-11-02,29.74,29.74,29.65,29.65,3044,26.02793354288,26.02793354288,25.9491670997441,25.9491670997441,3478.13090312597,0.0,1.0
2023-11-03,29.57,29.95,29.24,29.39,16386,25.8791524836234,26.2117219101969,25.5903421921254,25.7216195973518,18722.9477590743,0.0,1.0
2023-11-06,29.59,30.26,29.4,30.26,12939,25.8966561376536,26.4830285476647,25.7303714243669,26.4830285476647,14784.3415754097,0.0,1.0
2023-11-07,29.49,29.59,29.4,29.47,2204,25.8091378675027,25.8966561376536,25.7303714243669,25.7916342134725,2518.33131093615,0.0,1.0
2023-11-08,29.3,29.515,29.2129,29.48,10618,25.642853154216,25.8310174350404,25.5666247409145,25.8003860404876,12132.3238927042,0.0,1.0
2023-11-09,29.2,29.25,29.06,29.15,9988,25.5553348840651,25.5990940191405,25.4328093058538,25.5115757489896,11412.4741985618,0.0,1.0
2023-11-10,29.38,29.7,29.0,29.08,11424,25.7128677703367,25.9929262348196,25.3802983437632,25.450312959884,13053.2744537816,0.0,1.0
2023-11-13,29.85,29.89,29.07,29.28,6766,26.124203640046,26.1592109481063,25.4415611328689,25.6253495001858,7730.95719137659,0.0,1.0
2023-11-14,30.1599,30.2,29.95,29.95,12014,26.3954227592436,26.4305175855741,26.2117219101969,26.2117219101969,13727.4194054387,0.0,1.0
2023-11-15,30.19,30.19,30.0,30.0713,5601,26.4217657585591,26.4217657585591,26.2554810452723,26.3178815718899,6399.80656649427,0.0,1.0
2023-11-16,29.98,30.0768,29.948,30.0,4684,26.2379773912421,26.3226950767482,26.2099715447939,26.2554810452723,5352.0253450204,0.0,1.0
2023-11-17,29.7501,30.02,29.7501,30.02,4195,26.0367728881652,26.2729846993025,26.0367728881652,26.2729846993025,4793.28486813846,0.0,1.0
2023-11-20,29.75,30.0567,29.35,29.35,11206,26.0366853698951,26.3051039044479,25.6866122892914,25.6866122892914,12804.1836072371,0.0,1.0
2023-11-21,29.85,30.06,29.7891,29.89,5221,26.124203640046,26.3079920073629,26.0709050135241,26.1592109481063,5965.61151288459,0.0,1.0
2023-11-22,29.96,29.97,29.85,29.85,9469,26.220473737212,26.2292255642271,26.124203640046,26.124203640046,10819.455164816,0.0,1.0
2023-11-24,30.06,30.06,29.7828,29.7828,5343,26.3079920073629,26.3079920073629,26.0653913625046,26.0653913625046,6105.01097746454,0.0,1.0
2023-11-27,29.9,30.2499,29.66,29.93,8475,26.1679627751214,26.4741892023794,25.9579189267592,26.1942182561667,9683.69231405804,0.0,1.0
2023-11-28,30.01,30.1473,29.873,29.95,7132,26.2642328722874,26.3843954572046,26.1443328421807,26.2117219101969,8149.15558511645,0.0,1.0
2023-11-29,29.8,29.9,29.8,29.8601,6045,26.0804445049705,26.1679627751214,26.0804445049705,26.1330429853312,6907.12920808033,0.0,1.0
2023-11-30,30.96,31.15,29.85,29.85,52431,27.095656438721,27.2619411520078,26.124203640046,26.124203640046,59908.633831077,0.0,1.0
2023-12-01,30.87,30.94,30.29,30.79,16344,27.0168899955852,27.0781527846909,26.50928402871,26.9468753794645,18674.9577794649,0.0,1.0
2023-12-04,30.45,30.8615,30.28,30.4016,9671,26.6493132609514,27.0094509426224,26.5005322016949,26.6069544181984,11050.2641143664,0.0,1.0
2023-12-05,30.82,31.0,30.2101,30.36,9165,26.9731308605098,27.1306637467814,26.4393569308594,26.5705468178156,10472.0991219282,0.0,1.0
2023-12-06,30.695,30.8499,30.5,30.55,7175,26.8637330228211,26.9992988232849,26.6930723960269,26.7368315311023,8198.28818328808,0.0,1.0
2023-12-07,30.93,30.931,30.48,30.48,4334,27.0694009576758,27.0702761403773,26.6755687419967,26.6755687419967,4952.10884827463,0.0,1.0
2023-12-08,31.46,31.46,30.59,30.85,17202,27.5332477894756,27.5332477894756,26.7718388391627,26.999386341555,19655.324505773,0.0,1.0
2023-12-11,31.625,31.88,31.24,31.24,16070,27.6776529352246,27.9008245241094,27.3407075951436,27.3407075951436,18361.880293441,0.0,1.0
2023-12-12,31.85,31.9,31.1608,31.1608,14240,27.8745690430641,27.9183281781396,27.2713931251841,27.2713931251841,16270.8883247418,0.0,1.0
2023-12-13,31.55,31.885,31.0779,31.2,42572,28.0496055833659,28.3474381624603,27.6298839099616,27.7384372171479,47884.6875763743,0.5,1.0
2023-12-14,31.69,31.8119,30.31,31.55,41383,28.1740729298531,28.2824484265445,26.9471805144793,28.0496055833659,46547.3086999224,0.0,1.0
2023-12-15,32.24,32.28,30.8292,31.46,105211,28.6630517910529,28.6986138900492,27.4087765594518,27.9695908606242,118340.596274497,0.0,1.0
2023-12-18,31.6406,32.1,30.2101,32.1,9066,28.1301537375927,28.5385844445657,26.8583641722359,28.5385844445657,10197.3733338205,0.0,1.0
2023-12-19,30.96,31.5,30.4,31.17,21102,27.5250646231699,28.0051529596205,27.0271952372211,27.7117656429007,23735.3818762719,0.0,1.0
2023-12-20,31.1,31.6,30.92,30.92,9235,27.6495319696571,28.0940582071114,27.4895025241735,27.4895025241735,10387.4633507426,0.0,1.0
2023-12-21,30.58,31.09,30.58,31.09,10799,27.1872246827046,27.640641444908,27.1872246827046,27.640641444908,12146.6396020216,0.0,1.0
2023-12-22,31.01,31.1,30.2,30.39,16979,27.5695172469153,27.6495319696571,26.8493847422393,27.018304712472,19097.8603391726,0.0,1.0
2023-12-26,30.28,31.1,30.28,30.74,18168,26.920508940232,27.6495319696571,26.920508940232,27.32947307869,20435.2392156245,0.0,1.0
2023-12-27,30.56,30.7,30.21,30.63,8710,27.1694436332064,27.2939109796936,26.8582752669884,27.23167730645,9796.94702598469,0.0,1.0
2023-12-28,30.5,31.0,30.24,30.24,8418,27.1161004847119,27.5606267221662,26.8849468412357,26.8849468412357,9468.50747011929,0.0,1.0
2023-12-29,30.94,31.1216,30.52,31.06,17657,27.5072835736717,27.6687355031151,27.1338815342101,27.6139698706607,19860.4699928601,0.0,1.0
2024-01-02,30.68,30.9,30.3926,30.52,15610,27.2761299301955,27.4717214746753,27.0206162489067,27.1338815342101,17558.0187228037,0.0,1.0
2024-01-03,30.8,30.926,30.52,30.52,2355,27.3828162271845,27.494836839023,27.1338815342101,27.1338815342101,2648.88751391434,0.0,1.0
2024-01-04,30.62,30.8877,30.01,30.51,17632,27.2227867817009,27.460786129234,26.6804647720067,27.124991009461,19832.3501678717,0.0,1.0
2024-01-05,30.52,30.653,30.31,30.45,13297,27.1338815342101,27.2521255133729,26.9471805144793,27.0716478609665,14956.3725148701,0.0,1.0
2024-01-08,30.5648,30.5648,30.45,30.49,4477,27.173711085086,27.173711085086,27.0716478609665,27.1072099599628,5035.69825893609,0.0,1.0
2024-01-09,30.4525,30.6118,30.21,30.5884,12604,27.0738704921538,27.2154965514067,26.8582752669884,27.1946927234938,14176.8909661895,0.0,1.0
2024-01-10,30.12,30.4232,30.04,30.23,4907,26.7782605442467,27.0478212546389,26.707136346254,26.8760563164866,5519.35924873785,0.0,1.0
2024-01-11,30.25,30.28,30.08,30.08,7830,26.8938373659848,26.920508940232,26.7426984452503,26.7426984452503,8807.12918639035,0.0,1.0
2024-01-12,30.35,30.4825,30.03,30.28,7465,26.9827426134756,27.100542066401,26.6982458215049,26.920508940232,8396.57974155863,0.0,1.0
2024-01-16,30.45,30.45,30.25,30.4,5649,27.0716478609665,27.0716478609665,26.8938373659848,27.0271952372211,6353.9556543958,0.0,1.0
2024-01-17,30.4274,30.4906,30.25,30.49,5470,27.0515552750336,27.1077433914478,26.8938373659848,27.1072099599628,6152.61770747831,0.0,1.0
2024-01-18,30.45,30.6023,30.365,30.4,11290,27.0716478609665,27.2070505528951,26.9960784005993,27.0271952372211,12698.9129647953,0.0,1.0
2024-01-19,30.4226,30.6,30.33,30.45,6972,27.047287823154,27.2050057322028,26.9649615639775,27.0716478609665,7842.05679278589,0.0,1.0
2024-01-22,30.42,30.67,30.32,30.67,4157,27.0449762867192,27.2672394054464,26.9560710392284,27.2672394054464,4675.76449908362,0.0,1.0
2024-01-23,30.83,30.83,30.51,30.5409,5405,27.4094878014317,27.4094878014317,27.124991009461,27.1524627309357,6079.5061625083,0.0,1.0
2024-01-24,30.74,30.7545,30.51,30.7545,4409,27.32947307869,27.3423643395762,27.124991009461,27.3423643395762,4959.21233496744,0.0,1.0
2024-01-25,30.57,31.16,30.57,30.79,7271,27.1783341579555,27.7028751181516,27.1783341579555,27.3739257024354,8178.36989964806,0.0,1.0
2024-01-26,30.935,30.999,30.822,30.97,2333,27.5028383112972,27.5597376696913,27.4023753816325,27.533955147919,2624.14206792448,0.0,1.0
2024-01-29,31.0,31.33,30.81,30.81,8278,27.5606267221662,27.854014038886,27.3917067519336,27.3917067519336,9311.03645018383,0.0,1.0
2024-01-30,30.94,31.0,30.75,31.0,6623,27.5072835736717,27.5606267221662,27.3383636034391,27.5606267221662,7449.50403594678,0.0,1.0
2024-01-31,30.87,31.0,30.75,30.7701,4132,27.4450499004281,27.5606267221662,27.3383636034391,27.3562335581847,4647.64467409514,0.0,1.0
2024-02-01,31.0,31.0,30.6001,30.87,13498,27.5606267221662,27.5606267221662,27.2050946374503,27.4450499004281,15182.4559077774,0.0,1.0
2024-02-02,30.93,30.98,30.76,30.97,7037,27.4983930489226,27.542845672668,27.3472541281882,27.533955147919,7915.16833775593,0.0,1.0
2024-02-05,30.73,31.3,30.5535,30.81,7118,27.3205825539409,27.8273424646388,27.1636647921195,27.3917067519336,8006.27657071859,0.0,1.0
2024-02-06,30.76,30.83,30.63,30.63,1744,27.3472541281882,27.4094878014317,27.23167730645,27.23167730645,1961.63899119601,0.0,1.0
2024-02-07,30.7603,31.29,30.6,31.29,15624,27.3475208439306,27.8184519398897,27.2050057322028,27.8184519398897,17573.7658247973,0.0,1.0
2024-02-08,30.95,31.18,30.7,30.92,6131,27.5161740984208,27.7206561676498,27.2939109796936,27.4895025241735,6896.10588017359,0.0,1.0
2024-02-09,30.87,30.95,30.65,30.94,5397,27.4450499004281,27.5161740984208,27.2494583559482,27.5072835736717,6070.50781851197,0.0,1.0
2024-02-12,31.2,31.2,30.86,30.86,5925,27.7384372171479,27.7384372171479,27.436159375679,27.436159375679,6664.39852226857,0.0,1.0
2024-02-13,31.3,31.3,30.66,31.02,3277,27.8273424646388,27.8273424646388,27.2583488806973,27.5784077716644,3685.9466594893,0.0,1.0
2024-02-14,31.24,31.24,30.69,30.97,3383,27.7739993161443,27.7739993161443,27.2850204549445,27.533955147919,3805.17471744043,0.0,1.0
2024-02-15,31.3,31.3,30.75,30.75,2855,27.8273424646388,27.8273424646388,27.3383636034391,27.3383636034391,3211.28401368384,0.0,1.0
2024-02-16,31.0,31.35,30.75,31.05,11784,27.5606267221662,27.8717950883842,27.3383636034391,27.6050793459116,13254.5607065676,0.0,1.0
2024-02-20,31.1435,31.2955,30.9,30.9,4996,27.6882057523156,27.8233417285017,27.4717214746753,27.4717214746753,5619.46582569683,0.0,1.0
2024-02-21,31.3168,31.5,30.92,31.5,7258,27.8422785462173,28.0051529596205,27.4895025241735,28.0051529596205,8163.74759065403,0.0,1.0
2024-02-22,31.28,31.48,31.03,31.05,7643,27.8095614151406,27.9873719101223,27.5872982964135,27.6050793459116,8596.79289547657,0.0,1.0
2024-02-23,31.4401,31.45,31.35,31.4499,4970,27.9518987163735,27.9607003358751,27.8717950883842,27.9606114306276,5590.22120770882,0.0,1.0
2024-02-26,31.45,31.45,31.26,31.45,3946,27.9607003358751,27.9607003358751,27.7917803656424,27.9607003358751,4438.43317618088,0.0,1.0
2024-02-27,31.3801,31.5,31.0,31.31,9233,27.898555567879,28.0051529596205,27.5606267221662,27.8362329893879,10385.2137647436,0.0,1.0
2024-02-28,31.5,31.5,31.0544,31.0544,6182,28.0051529596205,28.0051529596205,27.6089911768012,27.6089911768012,6953.47032315009,0.0,1.0
2024-02-29,31.94,31.99,31.46,31.46,29868,28.3963360485803,28.4407886723257,27.9695908606242,27.9695908606242,33595.3173102308,0.0,1.0
2024-03-01,31.67,31.81,31.66,31.81,4210,28.156291880355,28.2807592268422,28.1474013556059,28.2807592268422,4735.37852805918,0.0,1.0
2024-03-04,31.67,31.9999,31.66,31.9897,12230,28.156291880355,28.4495902918273,28.1474013556059,28.4405219565832,13756.2183843619,0.0,1.0
2024-03-05,31.9016,32.0,31.7,31.83,9377,28.3621964335438,28.4496791970748,28.1829634546022,28.2985402763403,10547.1839566772,0.0,1.0
2024-03-06,31.96,31.9998,31.825,31.94,5812,28.4141170980785,28.4495013865798,28.2940950139658,28.3963360485803,6537.29691332065,0.0,1.0
2024-03-07,32.065,32.07,31.95,32.0,10783,28.5074676079439,28.5119128703184,28.4052265733294,28.4496791970748,12128.642914029,0.0,1.0
2024-03-08,32.12,32.21,31.9301,32.07,6185,28.5563654940638,28.6363802168056,28.3875344290787,28.5119128703184,6956.84470214871,0.0,1.0
2024-03-11,32.05,32.08,31.82,31.82,5115,28.4941318208202,28.5208033950675,28.2896497515913,28.2896497515913,5753.31619264198,0.0,1.0
2024-03-12,32.22,32.22,31.7412,32.0,6861,28.6452707415547,28.6452707415547,28.2195924165685,28.4496791970748,7717.20476983706,0.0,1.0
2024-03-13,32.245,32.25,32.06,32.23,6099,28.6674970534274,28.6719423158019,28.5030223455693,28.6541612663038,6860.11250418835,0.0,1.0
2024-03-14,31.9882,32.06,31.6024,31.81,6077,28.8837146153252,28.9485463566979,28.5353568740771,28.7228090956507,6730.16937014254,0.5,1.0
2024-03-15,31.64,31.8,31.4001,31.4491,11450,28.5693077581386,28.7137796052088,28.3526902824376,28.3969347856029,12680.6712667652,0.0,1.0
2024-03-18,31.47,31.798,31.25,31.26,13090,28.4158064206264,28.7119737071204,28.2171576309049,28.2261871213468,14496.9420857604,0.0,1.0
2024-03-19,31.98,31.98,31.31,31.39,18883,28.8763104331628,28.8763104331628,28.2713345735562,28.3435704970913,20912.5865091989,0.0,1.0
2024-03-20,32.08,32.2,31.75,31.7917,18658,28.9666053375817,29.0749592228844,28.6686321529994,28.706285128142,20663.4030126904,0.0,1.0
2024-03-21,32.03,32.2,31.9466,32.06,10444,28.9214578853723,29.0749592228844,28.8461519350869,28.9485463566979,11566.5441668206,0.0,1.0
2024-03-22,31.65,32.05,31.65,32.017,1500,28.5783372485805,28.939516866256,28.5783372485805,28.9097195477978,1661.22331005657,0.0,1.0
2024-03-25,31.6,31.97,31.51,31.51,6727,28.533189796371,28.8672809427209,28.451924382394,28.451924382394,7450.0328045004,0.0,1.0
2024-03-26,31.775,31.88,31.56,31.66,3720,28.6912058791041,28.7860155287439,28.4970718346035,28.5873667390224,4119.83380894031,0.0,1.0
2024-03-27,31.77,32.0,31.6,32.0,5065,28.6866911338831,28.8943694140466,28.533189796371,28.8943694140466,5609.39737695771,0.0,1.0
2024-03-28,31.09,32.17,31.09,32.0,43798,28.0726857838346,29.0478707515587,28.0726857838346,28.8943694140466,48505.5056892387,0.0,1.0
2024-04-01,31.85,31.85,31.18,31.34,21205,28.7589270574183,28.7589270574183,28.1539511978117,28.2984230448819,23484.1601931664,0.0,1.0
2024-04-02,31.3808,31.8999,31.3808,31.74,13258,28.3352633658848,28.8039842147233,28.3352633658848,28.6596026625575,14682.9990964867,0.0,1.0
2024-04-03,31.3,31.5,31.25,31.4206,17612,28.2623050831143,28.4428948919521,28.2171576309049,28.3712007378435,19504.9766244776,0.0,1.0
2024-04-04,30.92,31.39,30.87,31.27,20279,27.9191844463225,28.3435704970913,27.8740369941131,28.2352166117887,22458.6316697582,0.0,1.0
2024-04-05,31.11,31.2599,31.0,31.0,3844,28.0907447647184,28.2260968264423,27.9914203698576,27.9914203698576,4257.16160257166,0.0,1.0
2024-04-08,30.76,31.1176,30.76,31.09,6506,27.7747125992523,28.0976071774543,27.7747125992523,28.0726857838346,7205.27923681872,0.0,1.0
2024-04-09,30.4899,30.8391,30.3469,30.8,20036,27.5308260624169,27.8461358686476,27.4017043490978,27.8108305610198,22189.513493529,0.0,1.0
2024-04-10,30.63,30.675,30.2,30.44,12342,27.6573292235077,27.6979619304962,27.2690611345065,27.4857689051118,13668.5453951455,0.0,1.0
2024-04-11,30.2,30.63,30.2,30.63,6225,27.2690611345065,27.6573292235077,27.2690611345065,27.6573292235077,6894.07673673479,0.0,1.0
2024-04-12,30.3,30.56,30.2,30.2,3854,27.3593560389254,27.5941227904145,27.2690611345065,27.2690611345065,4268.23642463869,0.0,1.0
2024-04-15,29.9,30.7,29.9,30.41,14534,26.9981764212498,27.720535656601,26.9981764212498,27.4586804337862,16096.1463922415,0.0,1.0
2024-04-16,30.0,30.174,29.9,29.9,4003,27.0884713256687,27.2455844593576,26.9981764212498,26.9981764212498,4433.25127343765,0.0,1.0
2024-04-17,30.4,30.5,30.01,30.1,9601,27.4496509433443,27.5399458477632,27.0975008161106,27.1787662300876,10632.9366665688,0.0,1.0
2024-04-18,30.07,30.5,30.07,30.5,8514,27.1516777587619,27.5399458477632,27.1516777587619,27.5399458477632,9429.10350788113,0.0,1.0
2024-04-19,30.16,30.2,30.0705,30.0705,2614,27.2329431727389,27.2690611345065,27.152129233284,27.152129233284,2894.95848832526,0.0,1.0
2024-04-22,30.03,30.4299,30.02,30.11,7250,27.1155597969944,27.4766491197655,27.1065303065525,27.1877957205295,8029.24599860677,0.0,1.0
2024-04-23,30.24,30.38,29.97,29.97,10284,27.305179096274,27.4315919624605,27.061382854343,27.061382854343,11389.3470137479,0.0,1.0
2024-04-24,30.2565,30.3014,30.19,30.19,2522,27.3200777555031,27.3606201675872,27.2600316440646,27.2600316440646,2793.07012530846,0.0,1.0
2024-04-25,30.2037,30.215,30.05,30.19,4958,27.27240204597,27.2826053701693,27.1336187778781,27.2600316440646,5490.89678084033,0.0,1.0
2024-04-26,30.07,30.2494,30.07,30.09,6664,27.1516777587619,27.3136668172894,27.1516777587619,27.1697367396457,7380.26142547802,0.0,1.0
2024-04-29,30.16,30.29,30.08,30.1,6637,27.2329431727389,27.3503265484835,27.1607072492038,27.1787662300876,7350.359405897,0.0,1.0
2024-04-30,30.19,30.529,30.0906,30.529,7597,27.2600316440646,27.5661313700446,27.1702785090722,27.5661313700446,8413.54232433321,0.0,1.0
2024-05-01,30.3,30.5,30.12,30.5,10978,27.3593560389254,27.5399458477632,27.1968252109714,27.5399458477632,12157.9396652007,0.0,1.0
2024-05-02,30.56,30.6251,30.4,30.4,6364,27.5941227904145,27.6529047731912,27.4496509433443,27.4496509433443,7048.0167634667,0.0,1.0
2024-05-03,30.45,30.6405,30.4,30.6,17210,27.4947983955537,27.6668101884717,27.4496509433443,27.6302407521821,19059.7687773825,0.0,1.0
2024-05-06,30.295,30.45,30.1498,30.45,19243,27.3548412937044,27.4947983955537,27.2237330924882,27.4947983955537,21311.2801036125,0.0,1.0
2024-05-07,30.33,30.39,30.21,30.21,7497,27.386444510251,27.4406214529024,27.2780906249484,27.2780906249484,8302.79410366278,0.0,1.0
2024-05-08,30.19,30.24,30.1,30.14,7428,27.2600316440646,27.305179096274,27.1787662300876,27.2148841918551,8226.37783140016,0.0,1.0
2024-05-09,30.24,30.3694,30.1,30.1,13155,27.305179096274,27.4220207025921,27.1787662300876,27.1787662300876,14568.9284291962,0.0,1.0
2024-05-10,30.285,30.45,30.16,30.17,7846,27.3458118032625,27.4947983955537,27.2329431727389,27.2419726631808,8689.30539380261,0.0,1.0
2024-05-13,30.28,30.45,30.21,30.45,5760,27.3412970580416,27.4947983955537,27.2780906249484,27.4947983955537,6379.09751061725,0.0,1.0
2024-05-14,30.39,30.45,30.27,30.44,5973,27.4406214529024,27.4947983955537,27.3322675675997,27.4857689051118,6614.99122064528,0.0,1.0
2024-05-15,30.5,30.67,30.362,30.45,8685,27.5399458477632,27.6934471852753,27.4153388796651,27.4947983955537,9618.48296522757,0.0,1.0
2024-05-16,30.64,30.73,30.5,30.5,8542,27.6663587139496,27.7476241279266,27.5399458477632,27.5399458477632,9460.11300966886,0.0,1.0
2024-05-17,30.36,30.64,30.15,30.6,11857,27.4135329815767,27.6663587139496,27.223913682297,27.6302407521821,13131.4165248939,0.0,1.0
2024-05-20,30.72,30.73,30.445,30.55,2799,27.7385946374847,27.7476241279266,27.4902836503328,27.5850932999726,3099.84269656558,0.0,1.0
2024-05-21,30.4978,30.6,30.3101,30.55,6703,27.5379593598659,27.6302407521821,27.3684758242717,27.5850932999726,7423.4532315395,0.0,1.0
2024-05-22,30.21,30.75,30.14,30.33,15214,27.2780906249484,27.7656831088104,27.2148841918551,27.386444510251,16849.2342928005,0.0,1.0
2024-05-23,30.68,30.8799,30.14,30.3,15637,27.7024766757172,27.8829761896505,27.2148841918551,27.3593560389254,17317.6992662364,0.0,1.0
2024-05-24,30.515,30.76,30.3501,30.76,2012,27.553490083426,27.7747125992523,27.4045937860392,27.7747125992523,2228.25419988922,0.0,1.0
2024-05-28,30.54,30.6326,30.27,30.27,5213,27.5760638095307,27.6596768910226,27.3322675675997,27.3322675675997,5773.30474354996,0.0,1.0
2024-05-29,30.36,30.44,30.2,30.44,4703,27.4135329815767,27.4857689051118,27.2690611345065,27.4857689051118,5208.48881813072,0.0,1.0
2024-05-30,30.37,30.69,30.36,30.36,10558,27.4225624720186,27.7115061661591,27.4135329815767,27.4135329815767,11692.7971383849,0.0,1.0
2024-05-31,33.28,33.41,30.03,30.52,107618,30.0501441906085,30.167527566353,27.1155597969944,27.5580048286469,119185.020121112,0.0,1.0
2024-06-03,31.68,32.105,30.75,31.11,36446,28.6054257199061,28.9891790636864,27.7656831088104,28.0907447647184,40363.296505548,0.0,1.0
2024-06-04,31.64,31.68,31.5596,31.6,4635,28.5693077581386,28.6054257199061,28.4967106549858,28.533189796371,5133.18002807482,0.0,1.0
2024-06-05,31.74,32.0,31.5,31.5,10917,28.6596026625575,28.8943694140466,28.4428948919521,28.4428948919521,12090.3832505918,0.0,1.0
2024-06-06,31.695,32.0,31.5168,31.8,21826,28.618969955569,28.8943694140466,28.4580644358945,28.7137796052088,24171.9066435299,0.0,1.0
2024-06-07,32.09,32.12,31.5101,31.74,14800,28.9756348280236,29.0027232993493,28.4520146772984,28.6596026625575,16390.7366592249,0.0,1.0
2024-06-10,31.95,31.95,31.65,31.6551,2573,28.8492219618371,28.8492219618371,28.5783372485805,28.5829422887058,2849.55171785039,0.0,1.0
2024-06-11,32.25,32.25,31.895,32.0,7208,29.1201066750938,29.1201066750938,28.7995597644068,28.8943694140466,7982.73174592521,0.0,1.0
2024-06-12,31.6,32.05,31.5,31.5,6983,28.533189796371,28.939516866256,28.4428948919521,28.4428948919521,7733.54824941672,0.0,1.0
2024-06-13,31.5,31.61,31.1,31.12,7858,28.8943694140466,28.9952703866036,28.5274567865666,28.5458024179406,8566.61713059113,0.5,1.0
2024-06-14,31.1001,32.02,31.1,31.69,12813,28.5275485147235,29.3713558297705,28.5274567865666,29.0686529120996,13968.4481158392,0.0,1.0
2024-06-17,30.36,31.19,30.36,31.12,17139,27.8486684257287,28.6100121277496,27.8486684257287,28.5458024179406,18684.5572666329,0.0,1.0
2024-06-18,30.13,30.69,30.13,30.69,19384,27.6376936649277,28.1513713433997,27.6376936649277,28.1513713433997,21132.0064214022,0.0,1.0
2024-06-20,29.9,30.7448,29.79,30.1,19933,27.4267189041268,28.2016383733644,27.3258179315698,27.6101752178667,21730.5140320785,0.0,1.0
2024-06-21,29.7,30.4899,29.7,29.95,97620,27.2432625903868,27.9678233015028,27.2432625903868,27.4725829825618,106423.156565068,0.0,1.0
2024-06-24,30.18,30.2915,29.95,29.95,13316,27.6835577433627,27.7858346382728,27.4725829825618,27.4725829825618,14516.8075478432,0.0,1.0
2024-06-25,30.17,30.17,30.15,30.15,1234,27.6743849276757,27.6743849276757,27.6560392963017,27.6560392963017,1345.27940177519,0.0,1.0
2024-06-26,30.03,30.17,29.8304,30.11,10024,27.5459655080578,27.6743849276757,27.3628761069453,27.6193480335537,10927.9422393797,0.0,1.0
2024-06-27,30.37,30.37,29.8274,30.16,10866,27.8578412414157,27.8578412414157,27.3601242622392,27.6652121119887,11845.8719446428,0.0,1.0
2024-06-28,30.68,30.8,30.415,30.8,35175,28.1421985277127,28.2522723159567,27.8991189120072,28.2522723159567,38347.0040173763,0.0,1.0
2024-07-01,30.65,30.79,30.38,30.53,5948,28.1146800806517,28.2430995002697,27.8670140571027,28.0046062924077,6484.37753789209,0.0,1.0
2024-07-02,30.8,30.8,30.41,30.65,5733,28.2522723159567,28.2522723159567,27.8945325041637,28.1146800806517,6249.98931148879,0.0,1.0
2024-07-03,30.92,31.39,30.6075,30.7,14262,28.3623461042007,28.7934684414896,28.0756956139819,28.1605441590867,15548.1157440176,0.0,1.0
2024-07-05,30.6442,30.7,30.6442,30.7,2426,28.1093598475532,28.1605441590867,28.1093598475532,28.1605441590867,2644.77133606695,0.0,1.0
2024-07-08,30.3292,30.9166,30.26,30.76,8435,27.8204161534128,28.3592273468671,27.7569402688587,28.2155810532087,9195.64971958973,0.0,1.0
2024-07-09,30.0863,30.36,30.055,30.29,17765,27.5976084603756,27.8486684257287,27.5688975472752,27.7844587159197,19367.0085676955,0.0,1.0
2024-07-10,30.0,30.41,30.0,30.02,8381,27.5184470609968,27.8945325041637,27.5184470609968,27.5367926923708,9136.7801185396,0.0,1.0
2024-07-11,30.24,30.4954,30.09,30.1563,7781,27.7385946374847,27.9728683501307,27.6010024021797,27.6618181701845,8482.67344020484,0.0,1.0
2024-07-12,30.315,30.33,30.3,30.31,4093,27.8073907551372,27.8211499786677,27.7936315316067,27.8028043472937,4462.09772404041,0.0,1.0
2024-07-15,30.4212,30.4399,30.18,30.18,7992,27.9048060577331,27.9219592230678,27.6835577433627,27.6835577433627,8712.70095541925,0.0,1.0
2024-07-16,30.39,30.4599,30.27,30.27,3902,27.8761868727897,27.9403048544418,27.7661130845457,27.7661130845457,4253.8737647705,0.0,1.0
2024-07-17,30.6,30.75,30.28,30.28,10879,28.0688160022167,28.2064082375217,27.7752859002327,27.7752859002327,11860.0442560067,0.0,1.0
2024-07-18,30.53,30.74,30.25,30.74,3325,28.0046062924077,28.1972354218347,27.7477674531717,28.1972354218347,3624.84117577189,0.0,1.0
2024-07-19,30.52,30.7361,30.36,30.41,3928,27.9954334767207,28.1936580237167,27.8486684257287,27.8945325041637,4282.21838749834,0.0,1.0
2024-07-22,30.51,30.6,30.51,30.555,652,27.9862606610337,28.0688160022167,27.9862606610337,28.0275383316252,710.795923790458,0.0,1.0
2024-07-23,30.4731,30.59,30.45,30.59,951,27.9524129711487,28.0596431865297,27.9312237669117,28.0596431865297,1036.75908516062,0.0,1.0
2024-07-24,30.44,30.5999,30.44,30.46,3039,27.9220509512247,28.0687242740598,27.9220509512247,27.9403965825987,3313.05032576565,0.0,1.0
2024-07-25,30.36,30.535,30.36,30.38,4151,27.8486684257287,28.0091927002512,27.8486684257287,27.8670140571027,4525.32803627944,0.0,1.0
2024-07-26,30.56,30.58,30.4,30.58,5109,28.0321247394687,28.0504703708427,27.8853596884767,28.0504703708427,5569.71836602063,0.0,1.0
2024-07-29,30.38,30.55,30.36,30.55,4674,27.8670140571027,28.0229519237817,27.8486684257287,28.0229519237817,5095.49102422792,0.0,1.0
2024-07-30,30.3001,30.56,30.3001,30.425,5306,27.7937232597636,28.0321247394687,27.7937232597636,27.9082917276942,5784.48339207388,0.0,1.0
2024-07-31,29.5,30.3015,29.4,30.3,133728,27.0598062766468,27.7950074539598,26.9680781197768,27.7936315316067,145787.296467255,0.0,1.0
2024-08-01,29.74,29.9099,29.5,29.57,32190,27.2799538531348,27.4357999916569,27.0598062766468,27.1240159864558,35092.8232926608,0.0,1.0
2024-08-02,29.65,29.75,29.4281,29.48,12566,27.1973985119518,27.2891266688218,26.9938537318573,27.0414606452728,13699.1741999247,0.0,1.0
2024-08-05,29.02,29.39,28.78,29.0,34303,26.6195111236709,26.9589053040898,26.3993635471829,26.6011654922969,37396.3689781964,0.0,1.0
2024-08-06,29.12,29.4099,29.0,29.06,14637,26.7112392805409,26.977159207307,26.6011654922969,26.6562023864189,15956.9324179769,0.0,1.0
2024-08-07,29.32,29.8619,29.12,29.8619,11619,26.8946955942808,27.3917704763593,26.7112392805409,27.3917704763593,12666.775825953,0.0,1.0
2024-08-08,29.48,29.8999,29.3,29.41,7259,27.0414606452728,27.4266271759699,26.8763499629068,26.9772509354638,7913.60063005358,0.0,1.0
2024-08-09,29.435,29.76,29.3054,29.34,7891,27.0001829746813,27.2982994845088,26.8813032833778,26.9130412256548,8602.59299789955,0.0,1.0
2024-08-12,29.29,29.495,29.1994,29.28,3096,26.8671771472198,27.0552198688033,26.7840714370956,26.8580043315328,3375.19046020745,0.0,1.0
2024-08-13,29.4,29.46,29.3,29.3,4699,26.9680781197768,27.0231150138988,26.8763499629068,26.8763499629068,5122.74546915853,0.0,1.0
2024-08-14,29.49,29.7099,29.31,29.31,7266,27.0506334609598,27.2523436779169,26.8855227785938,26.8855227785938,7921.23187463415,0.0,1.0
2024-08-15,29.35,29.6107,29.31,29.41,7955,26.9222140413418,27.1613493463019,26.8855227785938,26.9772509354638,8672.36437692193,0.0,1.0
2024-08-16,29.3001,29.55,29.19,29.3,5531,26.8764416910637,27.1056703550818,26.7754489903498,26.8763499629068,6029.77339644942,0.0,1.0
2024-08-19,29.3,29.5072,29.22,29.35,7070,26.8763499629068,27.0664107039415,26.8029674374108,26.9222140413418,7707.55702637813,0.0,1.0
2024-08-20,29.5,29.55,29.29,29.3,17184,27.0598062766468,27.1056703550818,26.8671771472198,26.8763499629068,18733.615267508,0.0,1.0
2024-08-21,29.6404,29.7285,29.54,29.54,7510,27.1885926088923,27.2694051150947,27.0964975393948,27.0964975393948,8187.23525715695,0.0,1.0
2024-08-22,29.73,29.8,29.69,29.69,6096,27.2707810374478,27.3349907472568,27.2340897746998,27.2340897746998,6645.72385188133,0.0,1.0
2024-08-23,29.96,30.0,29.55,29.78,11169,27.4817557982488,27.5184470609968,27.1056703550818,27.3166451158828,12176.1958172019,0.0,1.0
2024-08-26,30.14,30.22,29.98,29.98,11365,27.6468664806147,27.7202490061107,27.5001014296228,27.5001014296228,12389.8706654579,0.0,1.0
2024-08-27,30.29,30.36,30.105,30.21,6568,27.7844587159197,27.8486684257287,27.6147616257102,27.7110761904237,7160.28777217137,0.0,1.0
2024-08-28,30.31,30.31,30.18,30.2259,3341,27.8028043472937,27.8028043472937,27.6835577433627,27.7256609673661,3642.28402052749,0.0,1.0
2024-08-29,30.02,30.34,30.01,30.34,8462,27.5367926923708,27.8303227943547,27.5276198766838,27.8303227943547,9225.08452011479,0.0,1.0
2024-08-30,29.99,30.3199,29.93,30.19,11997,27.5092742453098,27.8118854348239,27.4542373511878,27.6927305590497,13078.8630333038,0.0,1.0
2024-09-03,30.1406,30.1406,29.86,29.99,4534,27.647416849556,27.647416849556,27.3900276413788,27.5092742453098,4942.86613261646,0.0,1.0
2024-09-04,30.32,30.33,29.99,30.08,6827,27.8119771629807,27.8211499786677,27.5092742453098,27.5918295864927,7442.64382165255,0.0,1.0
2024-09-05,30.3018,30.4,30.3018,30.36,3369,27.7952826384304,27.8853596884767,27.7952826384304,27.8486684257287,3672.80899884977,0.0,1.0
2024-09-06,30.07,30.39,30.07,30.39,6588,27.5826567708057,27.8761868727897,27.5826567708057,27.8761868727897,7182.09132811587,0.0,1.0
2024-09-09,30.19,30.286,30.0705,30.28,8236,27.6927305590497,27.7807895896449,27.5831154115901,27.7752859002327,8978.70433794205,0.0,1.0
2024-09-10,30.24,30.24,30.05,30.1,9098,27.7385946374847,27.7385946374847,27.5643111394318,27.6101752178667,9918.43759914968,0.0,1.0
2024-09-11,30.25,30.25,30.1801,30.19,4157,27.7477674531717,27.7477674531717,27.6836494715196,27.6927305590497,4531.86910306279,0.0,1.0
2024-09-12,30.3641,30.41,30.1,30.25,7802,27.8524292801604,27.8945325041637,27.6101752178667,27.7477674531717,8505.56717394655,0.0,1.0
2024-09-13,30.425,30.4399,30.29,30.29,19619,27.9082917276942,27.9219592230678,27.7844587159197,27.7844587159197,21388.19820375,0.0,1.0
2024-09-16,29.86,30.12,29.75,30.03,10851,27.8486684257287,28.0911551568302,27.7460778856473,28.0072174422181,11634.698472716,0.5,1.0
2024-09-17,29.8668,30.22,29.75,30.0,10789,27.8550103863883,28.1844192841769,27.7460778856473,27.9792382040141,11568.2206084354,0.0,1.0
2024-09-18,29.875,29.9184,29.6227,29.84,16018,27.8626580448307,27.9031346760992,27.627352651535,27.8300156002594,17174.8779039688,0.0,1.0
2024-09-19,29.98,30.3578,29.79,29.88,15614,27.9605853785448,28.3129372516607,27.783383536586,27.8673212511981,16741.6995625276,0.0,1.0
2024-09-20,29.98,30.0,29.6914,29.89,6853,27.9605853785448,27.9792382040141,27.6914251070222,27.8766476639327,7347.94845023709,0.0,1.0
2024-09-23,30.0,30.03,29.79,29.88,9685,27.9792382040141,28.0072174422181,27.783383536586,27.8673212511981,10384.4857347944,0.0,1.0
2024-09-24,30.3,30.39,30.1,30.1,16874,28.2590305860543,28.3429683006663,28.0725023313608,28.0725023313608,18092.7013204875,0.0,1.0
2024-09-25,30.37,30.605,30.3007,30.345,10737,28.324315475197,28.5434861744617,28.2596834349457,28.3009994433603,11512.4649803291,0.0,1.0
2024-09-26,30.2921,30.47,30.25,30.35,8706,28.2516627199939,28.4175796025437,28.2123985223809,28.3056626497276,9334.77881333198,0.0,1.0
2024-09-27,30.56,30.74,30.3701,30.48,13304,28.5015173171557,28.6693927463798,28.3244087393243,28.4269060152783,14264.863006268,0.0,1.0
2024-09-30,30.29,30.8732,30.24,30.74,51050,28.2497041733196,28.7936205640056,28.2030721096462,28.6693927463798,54737.0156697218,0.0,1.0
2024-10-01,30.56,30.635,30.51,30.635,7668,28.5015173171557,28.5714654126657,28.4548852534824,28.5714654126657,8221.81069844128,0.0,1.0
2024-10-02,30.26,30.48,30.11,30.48,7144,28.2217249351156,28.4269060152783,28.0818287440955,28.4269060152783,7659.96552290876,0.0,1.0
2024-10-03,30.3601,30.58,30.12,30.1301,11125,28.3150823265896,28.5201701426251,28.0911551568302,28.1005748336922,11928.4877438914,0.0,1.0
2024-10-04,30.2665,30.2665,30.2,30.22,1222,28.2277871033931,28.2277871033931,28.1657664587075,28.1844192841769,1310.25726049755,0.0,1.0
2024-10-07,30.2,30.27,30.1,30.27,3456,28.1657664587075,28.2310513478502,28.0725023313608,28.2310513478502,3705.60482183269,0.0,1.0
2024-10-08,30.31,30.5299,30.3,30.3,2447,28.2683569987889,28.4734448148244,28.2590305860543,28.2590305860543,2623.73119184739,0.0,1.0
2024-10-09,30.2,30.31,30.12,30.3,5462,28.1657664587075,28.2683569987889,28.0911551568302,28.2590305860543,5856.48539839414,0.0,1.0
2024-10-10,30.44,30.55,30.2322,30.55,8479,28.3896003643397,28.492190904421,28.1957975077132,28.492190904421,9091.38405217572,0.0,1.0
2024-10-11,30.5,30.5,30.2422,30.5,3964,28.4455588407477,28.4455588407477,28.2051239204479,28.4455588407477,4250.29441948633,0.0,1.0
2024-10-14,30.7,30.76,30.539,30.56,4986,28.6320870954411,28.6880455718491,28.4819318504129,28.5015173171557,5346.1069564982,0.0,1.0
2024-10-15,30.855,30.9,30.7,30.7,4298,28.7766464928285,28.8186153501345,28.6320870954411,28.6320870954411,4608.41710770743,0.0,1.0
2024-10-16,30.77,30.9,30.64,30.9,7660,28.6973719845838,28.8186153501345,28.5761286190331,28.8186153501345,8213.23290950185,0.0,1.0
2024-10-17,30.88,30.89,30.605,30.8,10148,28.7999625246652,28.8092889373999,28.5434861744617,28.7253512227878,10880.9252696638,0.0,1.0
2024-10-18,30.72,30.9,30.5555,30.9,2961,28.6507399209105,28.8186153501345,28.4973204314251,28.8186153501345,3174.8541312056,0.0,1.0
2024-10-21,30.48,30.65,30.2389,30.62,12255,28.4269060152783,28.5854550317678,28.2020462042454,28.5574757935637,13140.1004315855,0.0,1.0
2024-10-22,30.25,30.392,30.1763,30.37,6112,28.2123985223809,28.3448335832132,28.1436628605264,28.324315475197,6553.43074972262,0.0,1.0
2024-10-23,30.3485,30.67,30.2,30.29,7739,28.3042636878174,28.6041078572371,28.1657664587075,28.2497041733196,8297.93857527869,0.0,1.0
2024-10-24,30.63,30.63,30.3001,30.39,3179,28.5668022062984,28.5668022062984,28.2591238501816,28.3429683006663,3408.59887980501,0.0,1.0
2024-10-25,30.704,30.7651,30.5601,30.7,4829,28.635817660535,28.6928020423438,28.5016105812831,28.6320870954411,5177.76784856193,0.0,1.0
2024-10-28,30.28,30.71,30.2001,30.71,4715,28.2403777605849,28.6414135081758,28.1658597228349,28.6414135081758,5055.53435617509,0.0,1.0
2024-10-29,30.25,30.42,30.2,30.42,8067,28.2123985223809,28.3709475388703,28.1657664587075,28.3709475388703,8649.62792179522,0.0,1.0
2024-10-30,30.3252,30.59,30.2301,30.25,7085,28.2825331461456,28.5294965553597,28.1938389610389,28.2123985223809,7596.7043294805,0.0,1.0
2024-10-31,29.83,30.29,29.78,30.12,59578,27.8206891875247,28.2497041733196,27.7740571238513,28.0911551568302,63880.9386791515,0.0,1.0
2024-11-01,29.73,30.015,29.73,29.87,11026,27.727425060178,27.9932278231161,27.727425060178,27.8579948384634,11822.337605766,0.0,1.0
2024-11-04,29.92,29.9903,29.73,29.9385,5270,27.9046269021367,27.9701915836615,27.727425060178,27.9218807656959,5650.61846384788,0.0,1.0
2024-11-05,29.99,30.01,29.7501,29.76,7334,27.9699117912794,27.9885646167488,27.7461711497747,27.755404298382,7863.68801022018,0.0,1.0
2024-11-06,29.98,30.0482,29.78,29.78,2742,27.9605853785448,28.0241915133952,27.7740571238513,27.7740571238513,2940.03715898878,0.0,1.0
2024-11-07,30.13,30.28,29.97,30.0,3753,28.1004815695648,28.2403777605849,27.9512589658101,27.9792382040141,4024.05523620894,0.0,1.0
2024-11-08,29.98,30.2441,29.92,29.92,12078,27.9605853785448,28.2068959388674,27.9046269021367,27.9046269021367,12950.3168513007,0.0,1.0
2024-11-11,29.59,30.14,29.59,30.13,12526,27.5968552818926,28.1098079822995,27.5968552818926,28.1004815695648,13430.6730319086,0.0,1.0
2024-11-12,29.41,29.9498,29.39,29.64,14849,27.4289798526685,27.9324196120861,27.4103270271992,27.6434873455659,15921.4484951949,0.0,1.0
2024-11-13,29.48,29.893,29.27,29.36,15721,27.4942647418112,27.8794455877531,27.2984100743831,27.3823477889951,16856.4274895925,0.0,1.0
2024-11-14,29.35,29.698,29.3001,29.43,5546,27.3730213762605,27.697580539427,27.3264825767145,27.4476326781378,5946.55218225812,0.0,1.0
2024-11-15,29.1208,29.5501,29.002,29.4,12689,27.1592599963818,27.5596428950813,27.0484622130939,27.4196534399338,13605.4454815495,0.0,1.0
2024-11-18,29.0,29.42,29.0,29.25,17872,27.046596930547,27.4383062654032,27.046596930547,27.2797572489138,19162.780490681,0.0,1.0
2024-11-19,29.05,29.1919,28.8,29.05,10950,27.0932289942203,27.2255707909253,26.8600686758536,27.0932289942203,11740.8486108414,0.0,1.0
2024-11-20,29.1,29.2199,28.82,29.05,11881,27.1398610578937,27.2516847465824,26.8787215013229,27.0932289942203,12739.0887986673,0.0,1.0
2024-11-21,29.17,29.5599,29.07,29.07,8837,27.2051459470364,27.5687827795612,27.1118818196897,27.1118818196897,9475.24010721512,0.0,1.0
2024-11-22,29.2,29.5,29.2,29.25,8417,27.2331251852404,27.5129175672805,27.2331251852404,27.2797572489138,9024.90618789517,0.0,1.0
2024-11-25,29.33,29.5424,29.15,29.4876,19673,27.3543685507911,27.5524615572756,27.186493121567,27.5013528154896,21093.8552256697,0.0,1.0
2024-11-26,28.33,29.44,28.17,29.44,40837,26.421727277324,27.4569590908725,26.2725046735693,27.4569590908725,43786.3958649252,0.0,1.0
2024-11-27,28.55,28.88,28.38,28.38,24472,26.6269083574868,26.9346799777309,26.4683593409974,26.4683593409974,26239.4563657087,0.0,1.0
2024-11-29,28.51,29.04,28.51,28.78,103571,26.5896027065481,27.0839025814857,26.5896027065481,26.8414158503842,111051.272280681,0.0,1.0
2024-12-02,28.561,28.8838,28.561,28.6,7853,26.6371674114949,26.9382240145701,26.6371674114949,26.6735404211601,8420.17206766553,0.0,1.0
2024-12-03,28.44,28.85,28.3163,28.6,20118,26.5243178174054,26.9067007395269,26.4089500918775,26.6735404211601,21570.9947354253,0.0,1.0
2024-12-04,28.5,28.8,28.4,28.4,7125,26.5802762938134,26.8600686758536,26.4870121664667,26.4870121664667,7639.59327417763,0.0,1.0
2024-12-05,28.6,28.7747,28.49,28.49,14041,26.6735404211601,26.8364728516348,26.5709498810787,26.5709498810787,15055.0918123127,0.0,1.0
2024-12-06,28.63,28.7754,28.6,28.6,15128,26.7015196593641,26.8371257005263,26.6735404211601,26.6735404211601,16220.5988844575,0.0,1.0
2024-12-09,28.6,28.7788,28.51,28.6,13305,26.6735404211601,26.840296680856,26.5896027065481,26.6735404211601,14265.9352298854,0.0,1.0
2024-12-10,28.76,29.05,28.69,28.6942,16476,26.8227630249149,27.0932289942203,26.7574781357722,26.7613952291207,17665.9563207509,0.0,1.0
2024-12-11,28.82,29.0606,28.6205,28.7,9411,26.8787215013229,27.1031149917191,26.6926595672662,26.7668045485068,10090.696463619,0.0,1.0
2024-12-12,28.6423,29.0036,28.64,28.95,11837,26.7129911470278,27.0499544391315,26.7108460720988,26.9999648668736,12691.9109595004,0.0,1.0
2024-12-13,28.67,29.0108,28.51,28.61,16481,26.7388253103028,27.0566694563004,26.5896027065481,26.6828668338948,17671.3174388381,0.0,1.0
2024-12-16,28.75,28.8,28.5,28.51,16532,26.8134366121802,26.8600686758536,26.5802762938134,26.5896027065481,17726.000843327,0.0,1.0
2024-12-17,28.3,28.5758,28.25,28.25,15708,26.8600686758535,27.1218357055638,26.8126127241294,26.8126127241294,16550.0842668964,0.5,1.0
2024-12-18,28.12,28.61,28.0323,28.41,19796,26.6892272496467,27.1542955765431,26.6059895103226,26.9644717696466,20857.2363220958,0.0,1.0
2024-12-19,28.105,28.33,27.9,28.15,25156,26.6749904641295,26.888542246888,26.4804210620606,26.7177008206812,26504.5785471126,0.0,1.0
2024-12-20,27.84,28.3615,27.7,28.15,27193,26.4234739199916,26.9184394964742,26.2905972551641,26.7177008206812,28650.7793143439,0.0,1.0
2024-12-23,27.8,27.9999,27.71,27.84,20018,26.3855091586123,26.5752380536054,26.3000884455089,26.4234739199916,21091.1374366394,0.0,1.0
2024-12-24,27.69,28.1754,27.55,27.8,15145,26.2811060648193,26.741808444157,26.1482293999917,26.3855091586123,15956.9026115448,0.0,1.0
2024-12-26,27.55,27.6549,27.51,27.6,14063,26.1482293999917,26.2477919867089,26.1102646386124,26.1956853517158,14816.8980803007,0.0,1.0
2024-12-27,27.14,27.65,27.06,27.6,23031,25.7590905958539,26.2431413034399,25.6831610730953,26.1956853517158,24265.6602209632,0.0,1.0
2024-12-30,27.62,27.9143,27.2,27.23,21144,26.2146677324055,26.4939934642537,25.8160377379228,25.8445113089573,22277.5007473425,0.0,1.0
2024-12-31,28.21,28.2901,27.6,27.94,44782,26.7746479627501,26.8506723974122,26.1956853517158,26.5183858234399,47182.7014031165,0.0,1.0
2025-01-02,28.5,28.51,27.9036,28.51,11523,27.04989248275,27.0593836730949,26.4838378905847,27.0593836730949,12140.7321751622,0.0,1.0
2025-01-03,28.68,28.69,28.5,28.59,8178,27.2207339089569,27.2302250993017,27.04989248275,27.1353131958535,8616.41132764696,0.0,1.0
2025-01-06,28.6,28.68,28.4,28.68,15390,27.1448043861983,27.2207339089569,26.9549805793018,27.2207339089569,16215.036724442,0.0,1.0
2025-01-07,28.495,28.54,28.2454,28.54,14575,27.0451468875776,27.0878572441293,26.8082467765708,27.0878572441293,15356.3456958247,0.0,1.0
2025-01-08,28.5,28.5595,28.35,28.35,10296,27.04989248275,27.1063650653017,26.9075246275777,26.9075246275777,10847.9543934279,0.0,1.0
2025-01-10,28.5,28.5,28.1,28.31,18274,27.04989248275,27.04989248275,26.6702448689571,26.8695598661984,19253.6439962608,0.0,1.0
2025-01-13,28.3,28.52,28.2156,28.26,10282,26.8600686758535,27.0688748634397,26.7799630293432,26.8221039144743,10833.2038726909,0.0,1.0
2025-01-14,28.43,28.47,28.31,28.46,8379,26.9834541503363,27.0214189117156,26.8695598661984,27.0119277213707,8828.18666108509,0.0,1.0
2025-01-15,28.65,28.6799,28.41,28.52,14025,27.1922603379224,27.2206389970534,26.9644717696466,27.0688748634397,14776.8609525861,0.0,1.0
2025-01-16,28.57,28.69,28.47,28.69,11425,27.1163308151638,27.2302250993017,27.0214189117156,27.2302250993017,12037.4785300033,0.0,1.0
2025-01-17,28.44,28.6999,28.301,28.65,8657,26.9929453406811,27.2396213777431,26.861017794888,27.1922603379224,9121.08985857664,0.0,1.0
2025-01-21,28.65,28.65,28.44,28.44,14028,27.1922603379224,27.1922603379224,26.9929453406811,26.9929453406811,14780.0217784583,0.0,1.0
2025-01-22,28.73,28.73,28.5,28.55,12390,27.268189860681,27.268189860681,27.04989248275,27.0973484344742,13054.2108522311,0.0,1.0
2025-01-23,28.56,28.7,28.4,28.7,17428,27.106839624819,27.2397162896465,26.9549805793018,27.2397162896465,18362.2911002973,0.0,1.0
2025-01-24,28.84,28.96,28.46,28.46,16852,27.3725929544741,27.486487238612,27.0119277213707,27.0119277213707,17755.4125328328,0.0,1.0
2025-01-27,28.96,28.96,28.82,28.84,6429,27.486487238612,27.486487238612,27.3536105737844,27.3725929544741,6773.64984414799,0.0,1.0
2025-01-28,28.85,28.99,28.5,28.99,7680,27.3820841448189,27.5149608096464,27.04989248275,27.5149608096464,8091.71423285995,0.0,1.0
2025-01-29,28.9,28.99,28.8,28.89,16586,27.429540096543,27.5149608096464,27.3346281930948,27.4200489061982,17475.1526388301,0.0,1.0
2025-01-30,28.74,28.9546,28.52,28.95,15493,27.2776810510258,27.4813619958258,27.0688748634397,27.4769960482671,16323.5584127213,0.0,1.0
2025-01-31,27.72,28.78,27.7,28.78,152432,26.3095796358537,27.3156458124051,26.2905972551641,27.3156458124051,160603.669784285,0.0,1.0
2025-02-03,27.82,28.387,27.54,27.54,50094,26.404491539302,26.9426420318535,26.1387382096469,26.1387382096469,52779.4704141779,0.0,1.0
2025-02-04,27.99,28.14,27.91,27.94,32360,26.565841775164,26.7082096303364,26.4899122524054,26.5183858234399,34094.7750749151,0.0,1.0
2025-02-05,28.3852,28.3852,28.02,28.02,26686,26.9409336175915,26.9409336175915,26.5943153461985,26.5943153461985,28116.5997419402,0.0,1.0
2025-02-06,28.23,28.47,28.12,28.27,18155,26.7936303434398,27.0214189117156,26.6892272496467,26.8315951048191,19128.2645699964,0.0,1.0
2025-02-07,28.25,28.47,28.0565,28.13,10622,26.8126127241294,27.0214189117156,26.6289581909571,26.6987184399915,11191.4308048748,0.0,1.0
2025-02-10,28.17,28.365,28.07,28.26,9138,26.7366832013708,26.9217614130949,26.6417712979226,26.8221039144743,9627.87560675447,0.0,1.0
2025-02-11,28.08,28.42,28.0,28.07,8853,26.6512624882674,26.9739629599914,26.5753329655088,26.6417712979226,9327.59714889443,0.0,1.0
2025-02-12,28.14,28.28,27.7915,27.97,26360,26.7082096303364,26.8410862951639,26.3774416468192,26.5468593944743,27773.1233304932,0.0,1.0
2025-02-13,28.24,28.43,28.15,28.15,7271,26.8031215337846,26.9834541503363,26.7177008206812,26.7177008206812,7660.7883056152,0.0,1.0
2025-02-14,28.35,28.365,28.15,28.15,5965,26.9075246275777,26.9217614130949,26.7177008206812,26.7177008206812,6284.77544257937,0.0,1.0
2025-02-18,28.18,28.505,28.042,28.25,7171,26.7461743917157,27.0546380779225,26.6151959649571,26.8126127241294,7555.42744320815,0.0,1.0
2025-02-19,28.35,28.35,27.9709,28.0,3202,26.9075246275777,26.9075246275777,26.5477136016054,26.5753329655088,3373.65481427312,0.0,1.0
2025-02-20,28.36,28.36,28.15,28.2,6735,26.9170158179225,26.9170158179225,26.7177008206812,26.7651567724053,7096.05408311351,0.0,1.0
2025-02-21,28.28,28.43,28.1535,28.4,7461,26.8410862951639,26.9834541503363,26.7210227373019,26.9549805793018,7860.97394418856,0.0,1.0
2025-02-24,28.04,28.4608,27.9,28.25,15048,26.6132977268881,27.0126870165983,26.4804210620606,26.8126127241294,15854.70257501,0.0,1.0
2025-02-25,28.32,28.32,28.02,28.04,14192,26.8790510565432,26.8790510565432,26.5943153461985,26.6132977268881,14952.8135928058,0.0,1.0
2025-02-26,28.23,28.41,28.0931,28.41,6537,26.7936303434398,26.9644717696466,26.6636959476191,26.9644717696466,6887.43957554759,0.0,1.0
2025-02-27,28.29,28.4,28.0901,28.4,6278,26.8505774855087,26.9549805793018,26.6608485905157,26.9549805793018,6614.55494191339,0.0,1.0
2025-02-28,27.93,28.3773,27.81,28.1921,21919,26.508894633095,26.933435577219,26.3950003489571,26.7576587320329,23094.0474309971,0.0,1.0
2025-03-03,28.0,28.4,27.95,27.95,37958,26.5753329655088,26.9549805793018,26.5278770137847,26.5278770137847,39992.8761524607,0.0,1.0
2025-03-04,28.25,28.4594,27.8373,28.23,15000,26.8126127241294,27.01135824995,26.4209112985985,26.7936303434398,15804.1293610546,0.0,1.0
2025-03-05,28.3,28.49,28.1025,28.4,4432,26.8600686758535,27.0404012924052,26.6726176665433,26.9549805793018,4669.59342187961,0.0,1.0
2025-03-06,28.26,28.49,28.05,28.1732,6425,26.8221039144743,27.0404012924052,26.6227889172329,26.7397203822812,6769.43540965171,0.0,1.0
2025-03-07,28.14,28.468,28.1198,28.3786,8060,26.7082096303364,27.0195206736466,26.6890374258398,26.9346694319639,8492.08551000666,0.0,1.0
2025-03-10,28.05,28.45,28.03,28.25,7299,26.6227889172329,27.0024365310259,26.6038065365433,26.8126127241294,7690.28934708918,0.0,1.0
2025-03-11,28.11,28.368,28.0452,28.16,4633,26.6797360593019,26.9246087701984,26.6182331458674,26.727192011026,4881.36875531773,0.0,1.0
2025-03-12,28.12,28.3899,28.1,28.34,8188,26.6892272496467,26.9453944770535,26.6702448689571,26.8980334372328,8626.94741388767,0.0,1.0
2025-03-13,28.35,28.6989,28.22,28.25,7844,26.9075246275777,27.2386722587086,26.784139153095,26.8126127241294,8264.50604720748,0.0,1.0
2025-03-14,28.26,28.45,28.2501,28.45,3649,26.8221039144743,27.0024365310259,26.8127076360329,27.0024365310259,3844.61786923254,0.0,1.0
2025-03-17,28.42,28.47,28.09,28.2,7859,27.4485224772327,27.4968133331039,27.1298028284823,27.2360427113991,8137.15128693215,0.5,1.0
2025-03-18,28.25,28.29,28.05,28.2092,7346,27.2843335672703,27.3229662519674,27.0911701437852,27.2449282288794,7605.9948280702,0.0,1.0
2025-03-19,27.9,28.255,27.8,28.15,13269,26.9462975761714,27.2891626528575,26.8497158644289,27.1877518555278,13738.6258336051,0.0,1.0
2025-03-20,28.01,28.4237,27.87,27.91,4857,27.0525374590882,27.4520960005671,26.9173230626487,26.9559557473457,5028.90237951769,0.0,1.0
2025-03-21,28.0,28.3197,27.9287,27.93,5687,27.042879287914,27.3516510203549,26.9740165274415,26.9752720896942,5888.27832660429,0.0,1.0
2025-03-24,28.35,28.4986,27.9714,28.4986,29067,27.3809152790129,27.5244357026623,27.0152569183556,27.5244357026623,30095.7598240561,0.0,1.0
2025-03-25,28.16,28.45,28.13,28.38,13925,27.197410026702,27.4774969907554,27.1684355131793,27.4098897925357,14417.8434496158,0.0,1.0
2025-03-26,28.28,28.4729,28.16,28.3,3481,27.3133080807931,27.4996142027445,27.197410026702,27.3326244231416,3604.20201422711,0.0,1.0
2025-03-27,28.23,28.37,28.07,28.13,9338,27.2650172249218,27.4002316213614,27.1104864861338,27.1684355131793,9668.49710107807,0.0,1.0
2025-03-28,27.95,28.33,27.81,28.33,30759,26.9945884320427,27.3615989366644,26.8593740356031,27.3615989366644,31847.644284864,0.0,1.0
2025-03-31,27.8,28.27,27.8,28.1,100104,26.8497158644289,27.3036499096188,26.8497158644289,27.1394609996565,103646.951574889,0.0,1.0
2025-04-01,27.65,28.1696,27.5,27.9,16666,26.704843296815,27.2066818710293,26.5599707292012,26.9462975761714,17255.8548604163,0.0,1.0
2025-04-02,27.075,27.8003,26.9,27.56,56686,26.1494984542954,26.8500056095641,25.9804804587459,26.6179197562467,58692.2710078936,0.0,1.0
2025-04-03,27.32,27.45,26.75,27.05,27591,26.3861236480646,26.5116798733299,25.8356078911321,26.1253530263597,28567.5201880322,0.0,1.0
2025-04-04,27.13,27.94,27.0101,27.35,23294,26.2026183957538,26.9849302608684,26.0868169233745,26.4150981615874,24118.4377246211,0.0,1.0
2025-04-07,26.93,27.3953,26.61,26.95,41642,26.0094549722687,26.4588496770068,25.7003934946925,26.0287713146172,43115.8231187719,0.0,1.0
2025-04-08,27.15,27.4976,26.6681,27.4976,13484,26.2219347381023,26.5576527681194,25.7565074692149,26.5576527681194,13961.2352656818,0.0,1.0
2025-04-09,27.35,27.38,26.8453,26.98,24500,26.4150981615874,26.4440726751102,25.9276502624227,26.05774582814,25367.1213296651,0.0,1.0
2025-04-10,27.2818,27.2818,26.75,27.28,23936,26.349229434179,26.349229434179,25.8356078911321,26.3474909633676,24783.1598427291,0.0,1.0
2025-04-11,27.143,27.27,26.86,27.27,15722,26.2151740182803,26.3378327921933,25.9418477740489,26.3378327921933,16278.4441446936,0.0,1.0
2025-04-14,27.19,27.3334,27.14,27.19,10908,26.2605674227993,26.3990655974381,26.212276566928,26.2605674227993,11294.0636515913,0.0,1.0
2025-04-15,26.9131,27.3239,26.9,27.18,10888,25.9931326629842,26.3898903348226,25.9804804587459,26.2509092516251,11273.3557974446,0.0,1.0
2025-04-16,26.87,27.15,26.7542,26.87,17870,25.9515059452232,26.2219347381023,25.8396643230253,25.9515059452232,18502.4676800455,0.0,1.0
2025-04-17,27.0,27.1417,26.9177,26.93,4705,26.0770621704885,26.2139184560277,25.9975754217243,26.0094549722687,4871.52268800302,0.0,1.0
2025-04-21,27.05,27.2,26.96,26.99,10850,26.1253530263597,26.2702255939736,26.0384294857914,26.0674039993142,11234.010874566,0.0,1.0
2025-04-22,27.06,27.19,27.05,27.15,16330,26.135011197534,26.2605674227993,26.1253530263597,26.2219347381023,16907.9629107523,0.0,1.0
2025-04-23,27.1,27.4459,27.06,27.15,4325,26.173643882231,26.5077200231485,26.135011197534,26.2219347381023,4478.07345921639,0.0,1.0
2025-04-24,27.16,27.2499,27.07,27.07,15947,26.2315929092765,26.3184198681331,26.1446693687083,26.1446693687083,16511.4075038437,0.0,1.0
2025-04-25,27.2432,27.321,27.051,27.2,14554,26.3119488934463,26.3870894651821,26.1263188434772,26.2702255939736,15069.1054625284,0.0,1.0
2025-04-28,27.31,27.4774,27.26,27.26,4988,26.3764654768904,26.5381432623474,26.3281746210191,26.3281746210191,5164.53882417834,0.0,1.0
2025-04-29,27.25,27.35,27.15,27.275,9779,26.3185164498448,26.4150981615874,26.2219347381023,26.3426618777805,10125.105285012,0.0,1.0
2025-04-30,27.16,27.3849,27.16,27.26,5540,26.2315929092765,26.4488051789855,26.2315929092765,26.3281746210191,5736.07559862631,0.0,1.0
2025-05-01,27.27,27.48,27.2064,27.35,11384,26.3378327921933,26.5406543868527,26.2764068235251,26.4150981615874,11786.9105802819,0.0,1.0
2025-05-02,27.31,27.4165,27.27,27.4,3299,26.3764654768904,26.4793249998962,26.3378327921933,26.4633890174587,3415.76054149245,0.0,1.0
2025-05-05,27.3,27.47,27.3,27.47,5811,26.3668073057161,26.5309962156784,26.3668073057161,26.5309962156784,6016.66702231362,0.0,1.0
2025-05-06,27.2336,27.39,27.23,27.39,14266,26.3026770491191,26.4537308462844,26.2992001074963,26.4537308462844,14770.9123628164,0.0,1.0
2025-05-07,27.15,27.3263,27.15,27.3,14434,26.2219347381023,26.3922082959044,26.2219347381023,26.3668073057161,14944.8583376484,0.0,1.0
2025-05-08,27.18,27.4,27.15,27.15,5762,26.2509092516251,26.4633890174587,26.2219347381023,26.2219347381023,5965.93277965428,0.0,1.0
2025-05-09,27.1,27.29,27.1,27.29,9867,26.173643882231,26.3571491345419,26.173643882231,26.3571491345419,10216.2198432574,0.0,1.0
2025-05-12,27.11,27.249,27.11,27.15,6252,26.1833020534053,26.3175506327274,26.1833020534053,26.2219347381023,6473.27520624758,0.0,1.0
2025-05-13,27.26,27.4,27.12,27.12,6461,26.3281746210191,26.4633890174587,26.1929602245795,26.1929602245795,6689.67228208024,0.0,1.0
2025-05-14,27.3072,27.39,27.2,27.2,9748,26.3737611889616,26.4537308462844,26.2702255939736,26.2702255939736,10093.0081110847,0.0,1.0
2025-05-15,27.3049,27.472,27.12,27.28,28438,26.3715398095915,26.5329278499133,26.1929602245795,26.3474909633676,29444.4978111435,0.0,1.0
2025-05-16,27.6034,27.6735,27.35,27.4,18268,26.659836219143,26.7275399990745,26.4150981615874,26.4633890174587,18914.5539775641,0.0,1.0
2025-05-19,27.79,27.86,27.575,27.69,5510,26.8400576932546,26.9076648914744,26.6324070130081,26.7434759815121,5705.01381740631,0.0,1.0
2025-05-20,27.8385,27.9699,27.6736,27.6736,15159,26.8868998234497,27.0138081926795,26.7276365807863,26.7276365807863,15695.518050465,0.0,1.0
2025-05-21,27.62,27.9747,27.6,27.95,8380,26.6758687832923,27.0184441148431,26.6565524409438,26.9945884320427,8676.59088745278,0.0,1.0
2025-05-22,27.727,27.7802,27.7,27.7802,3152,26.7792112148568,26.8305926855038,26.7531341526863,26.8305926855038,3263.55781351446,0.0,1.0
2025-05-23,27.51,27.72,27.41,27.7,6473,26.5696289003755,26.7724504950348,26.4730471886329,26.7531341526863,6702.09699456824,0.0,1.0
2025-05-27,27.69,27.7399,27.41,27.52,11012,26.7434759815121,26.7916702556716,26.4730471886329,26.5792870715497,11401.7444931539,0.0,1.0
2025-05-28,27.6399,27.65,27.51,27.51,5826,26.695088543929,26.704843296815,26.5696289003755,26.5696289003755,6032.19791292363,0.0,1.0
2025-05-29,27.858,27.858,27.25,27.31,16829,26.9057332572395,26.9057332572395,26.3185164498448,26.3764654768904,17424.6238717116,0.0,1.0
2025-05-30,27.32,27.9592,27.25,27.9592,35973,26.3861236480646,27.003473949523,26.3185164498448,27.003473949523,37246.1818608997,0.0,1.0
2025-06-02,27.3905,27.7565,27.26,27.4,5943,26.4542137548431,26.8077028198209,26.3281746210191,26.4633890174587,6153.33885968162,0.0,1.0
2025-06-03,27.52,27.8494,27.36,27.41,11448,26.5792870715497,26.8974272300297,26.4247563327616,26.4730471886329,11853.1757135513,0.0,1.0
2025-06-04,27.62,27.7,27.43,27.43,16897,26.6758687832923,26.7531341526863,26.4923635309814,26.4923635309814,17495.0305758102,0.0,1.0
2025-06-05,27.63,27.77,27.6,27.68,19050,26.6855269544665,26.8207413509061,26.6565524409438,26.7338178103378,19724.2310746988,0.0,1.0
2025-06-06,27.659,27.88,27.65,27.85,18991,26.7135356508719,26.9269812338229,26.704843296815,26.8980067203001,19663.1429049661,0.0,1.0
2025-06-09,27.67,27.8,27.64,27.67,18332,26.7241596391636,26.8497158644289,26.6951851256408,26.7241596391636,18980.8191108334,0.0,1.0
2025-06-10,27.78,27.8607,27.75,27.77,6142,26.8303995220804,26.9083409634566,26.8014250085576,26.8207413509061,6359.38200844092,0.0,1.0
2025-06-11,27.945,28.0,27.9,27.9,19038,26.9897593464556,27.042879287914,26.9462975761714,26.9462975761714,19711.8063622107,0.0,1.0
2025-06-12,27.78,27.95,27.75,27.9,10707,26.8303995220804,26.9945884320427,26.8014250085576,26.9462975761714,11085.9497174173,0.0,1.0
2025-06-13,27.27,27.4163,27.24,27.383,6248,26.8207413509061,26.9646311367381,26.7912355848435,26.9318797364086,6352.65661641541,0.5,1.0
2025-06-16,27.3212,27.44,27.32,27.44,8604,26.8710978583196,26.9879406919275,26.8699176276771,26.9879406919275,8748.12060301508,0.0,1.0
2025-06-17,27.46,27.48,27.3,27.3,4535,27.0076112026359,27.0272817133443,26.8502471169687,26.8502471169687,4610.96314907873,0.0,1.0
2025-06-18,27.71,27.8,27.51,27.58,13737,27.2534925864909,27.3420098846787,27.0567874794069,27.1256342668863,13967.1005025126,0.0,1.0
2025-06-20,27.61,27.8599,27.5901,27.74,4448,27.1551400329489,27.4009230642504,27.1355678747941,27.2829983525535,4522.50586264657,0.0,1.0
2025-06-23,27.68,27.8113,27.5595,27.5595,9346,27.2239868204283,27.353123723229,27.1054719934102,27.1054719934102,9502.54941373536,0.0,1.0
2025-06-24,27.7,27.9,27.53,27.9,10103,27.2436573311367,27.4403624382208,27.0764579901153,27.4403624382208,10272.229480737,0.0,1.0
2025-06-25,27.5,27.7806,27.5,27.75,12169,27.0469522240527,27.3229294892916,27.0469522240527,27.2928336079077,12372.8358458962,0.0,1.0
2025-06-26,27.52,27.6199,27.5,27.5,15503,27.0666227347611,27.1648769357496,27.0469522240527,27.0469522240527,15762.6817420436,0.0,1.0
2025-06-27,27.65,27.7,27.54,27.64,12969,27.1944810543657,27.2436573311367,27.0862932454695,27.1846457990115,13186.2361809045,0.0,1.0
2025-06-30,27.55,27.9599,27.53,27.93,68002,27.0961285008237,27.4992756177924,27.0764579901153,27.4698682042834,69141.0619765495,0.0,1.0
2025-07-01,27.7,27.89,27.55,27.55,8364,27.2436573311367,27.4305271828666,27.0961285008237,27.0961285008237,8504.10050251257,0.0,1.0
2025-07-02,27.79,27.96,27.6368,27.69,14364,27.3321746293245,27.499373970346,27.1814985172982,27.2338220757825,14604.6030150754,0.0,1.0
2025-07-03,27.7278,27.99,27.6923,27.81,3960,27.2709993410214,27.5288797364086,27.236084184514,27.3518451400329,4026.33165829146,0.0,1.0
2025-07-07,27.7,27.88,27.7,27.88,6821,27.2436573311367,27.4206919275124,27.2436573311367,27.4206919275124,6935.25460636517,0.0,1.0
2025-07-08,27.867,27.867,27.69,27.69,3378,27.4079060955519,27.4079060955519,27.2338220757825,27.2338220757825,3434.58291457286,0.0,1.0
2025-07-09,27.76,27.92,27.76,27.92,6408,27.3026688632619,27.4600329489292,27.3026688632619,27.4600329489292,6515.3366834171,0.0,1.0
2025-07-10,27.8299,27.9,27.75,27.9,7422,27.3714172981878,27.4403624382208,27.2928336079077,27.4403624382208,7546.3216080402,0.0,1.0
2025-07-11,27.7375,27.8299,27.7192,27.76,7092,27.280539538715,27.3714172981878,27.2625410214168,27.3026688632619,7210.79396984924,0.0,1.0
2025-07-14,27.82,27.82,27.69,27.74,5372,27.3616803953872,27.3616803953872,27.2338220757825,27.2829983525535,5461.98324958123,0.0,1.0
2025-07-15,27.7268,27.7912,27.7,27.7,6395,27.270015815486,27.3333548599671,27.2436573311367,27.2436573311367,6502.1189279732,0.0,1.0
2025-07-16,27.72,27.79,27.65,27.727,7185,27.2633278418451,27.3321746293245,27.1944810543657,27.2702125205931,7305.35175879398,0.0,1.0
2025-07-17,27.61,27.7562,27.58,27.67,8617,27.1551400329489,27.2989314662273,27.1256342668863,27.2141515650741,8761.33835845897,0.0,1.0
2025-07-18,27.62,27.66,27.55,27.66,7989,27.1649752883031,27.2043163097199,27.0961285008237,27.2043163097199,8122.8190954774,0.0,1.0
2025-07-21,27.68,27.7466,27.4465,27.5755,11852,27.2239868204283,27.2894896210873,26.9943336079077,27.1212084019769,12050.5259631491,0.0,1.0
2025-07-22,27.5367,27.95,27.33,27.58,14012,27.0830476112026,27.4895387149918,26.8797528830313,27.1256342668863,14246.7068676717,0.0,1.0
2025-07-23,27.635,27.74,27.5,27.5,2845,27.1797281713344,27.2829983525535,27.0469522240527,27.0469522240527,2892.65494137354,0.0,1.0
2025-07-24,27.55,27.725,27.53,27.5527,3034,27.0961285008237,27.2682454695222,27.0764579901153,27.0987840197694,3084.82077051927,0.0,1.0
2025-07-25,27.72,27.725,27.52,27.52,3151,27.2633278418451,27.2682454695222,27.0666227347611,27.0666227347611,3203.78056951424,0.0,1.0
2025-07-28,27.88,27.8983,27.7,27.7,6038,27.4206919275124,27.4386904448105,27.2436573311367,27.2436573311367,6139.1390284757,0.0,1.0
2025-07-29,28.29,28.35,27.78,27.94,20482,27.8239373970346,27.8829489291598,27.3223393739703,27.4797034596376,20825.0820770519,0.0,1.0
2025-07-30,28.27,28.34,28.11,28.28,16586,27.8042668863262,27.8731136738056,27.646902800659,27.8141021416804,16863.8224455611,0.0,1.0
2025-07-31,28.39,28.74,28.0,28.11,53088,27.9222899505766,28.2665238879736,27.5387149917628,27.646902800659,53977.2462311558,0.0,1.0
2025-08-01,28.32,28.6317,28.08,28.3,2273,27.8534431630972,28.1600080724876,27.6173970345964,27.8337726523888,2311.07370184255,0.0,1.0
2025-08-04,28.524,28.6071,28.2036,28.34,11365,28.0540823723229,28.1358133443163,27.7389607907743,27.8731136738056,11555.3685092127,0.0,1.0
2025-08-05,28.5905,28.75,28.5905,28.75,7625,28.1194868204283,28.2763591433278,28.1194868204283,28.2763591433278,7752.72194304859,0.0,1.0
2025-08-06,28.58,28.7499,28.57,28.7499,1778,28.1091598023064,28.2762607907743,28.0993245469522,28.2762607907743,1807.78224455612,0.0,1.0
2025-08-07,28.52,28.585,28.48,28.58,2089,28.0501482701812,28.1140774299835,28.0108072487644,28.1091598023064,2123.99162479062,0.0,1.0
2025-08-08,28.5999,28.6,28.5002,28.5999,2967,28.1287319604613,28.1288303130148,28.0306744645799,28.1287319604613,3016.69849246231,0.0,1.0
2025-08-11,28.48,28.64,28.47,28.64,5414,28.0108072487644,28.1681713344316,28.0009719934102,28.1681713344316,5504.68676716918,0.0,1.0
2025-08-12,28.49,28.6,28.4001,28.5912,5793,28.0206425041186,28.1288303130148,27.9322235584843,28.1201752883031,5890.0351758794,0.0,1.0
2025-08-13,28.72,28.85,28.4779,28.67,12633,28.2468533772652,28.3747116968699,28.00874184514,28.1976771004942,12844.608040201,0.0,1.0
2025-08-14,28.88,28.88,28.7,28.7,2643,28.4042174629325,28.4042174629325,28.2271828665568,28.2271828665568,2687.27135678392,0.0,1.0
2025-08-15,28.8457,28.9,28.6188,28.6188,5249,28.3704825370675,28.4238879736409,28.1473205930807,28.1473205930807,5336.92294807371,0.0,1.0
2025-08-18,28.9002,28.9002,28.68,28.7137,5785,28.4240846787479,28.4240846787479,28.2075123558484,28.2406571663921,5881.90117252932,0.0,1.0
2025-08-19,29.03,30.27,28.89,28.91,15623,28.5517462932455,29.7713179571664,28.4140527182867,28.4337232289951,15884.6917922948,0.0,1.0
2025-08-20,29.03,29.0421,28.98,29.0179,7100,28.5517462932455,28.5636469522241,28.5025700164745,28.5398456342669,7218.92797319932,0.0,1.0
2025-08-21,28.85,29.1095,28.71,29.1095,4928,28.3747116968699,28.6299365733114,28.237018121911,28.6299365733114,5010.54606365158,0.0,1.0
2025-08-22,28.855,28.9999,28.7251,28.85,4997,28.379629324547,28.5221421746293,28.2518693574959,28.3747116968699,5080.70184254605,0.0,1.0
2025-08-25,28.8,28.9442,28.79,28.8,4527,28.3255354200988,28.4673598023064,28.3157001647446,28.3255354200988,4602.82914572865,0.0,1.0
2025-08-26,28.795,28.98,28.65,28.98,4527,28.3206177924217,28.5025700164745,28.1780065897858,28.5025700164745,4602.82914572865,0.0,1.0
2025-08-27,28.89,28.9981,28.64,28.64,6392,28.4140527182867,28.5203718286656,28.1681713344316,28.1681713344316,6499.06867671691,0.0,1.0
2025-08-28,28.75,29.0,28.75,28.87,5566,28.2763591433278,28.5222405271829,28.2763591433278,28.3943822075783,5659.23283082078,0.0,1.0
2025-08-29,28.46,29.3,28.45,28.795,67906,27.991136738056,28.8172981878089,27.9813014827018,28.3206177924217,69043.4539363484,0.0,1.0
2025-09-02,28.61,28.8755,28.4001,28.46,10915,28.138665568369,28.3997915980231,27.9322235584843,27.991136738056,11097.8308207705,0.0,1.0
2025-09-03,28.71,28.75,28.52,28.53,5941,28.237018121911,28.2763591433278,28.0501482701812,28.0599835255354,6040.51423785595,0.0,1.0
2025-09-04,28.78,28.9174,28.7188,28.9174,3979,28.3058649093904,28.4410013179572,28.2456731466227,28.4410013179572,4045.64991624791,0.0,1.0
2025-09-05,28.93,29.05,28.82,28.82,6407,28.4533937397035,28.5714168039539,28.3452059308072,28.3452059308072,6514.31993299832,0.0,1.0
2025-09-08,29.47,29.8875,28.83,29.06,22946,28.9844975288303,29.3951194398682,28.3550411861614,28.5812520593081,23330.3551088777,0.0,1.0
2025-09-09,29.49,29.512,29.11,29.11,7189,29.0041680395387,29.025805601318,28.6304283360791,28.6304283360791,7309.41876046902,0.0,1.0
2025-09-10,29.53,29.575,29.4,29.42,5517,29.0435090609555,29.0877677100494,28.9156507413509,28.9353212520593,5609.41206030151,0.0,1.0
2025-09-11,30.19,30.215,29.62,29.62,14374,29.6926359143328,29.7172240527183,29.1320263591433,29.1320263591433,14614.770519263,0.0,1.0
2025-09-12,30.296,30.367,30.2,30.23,14427,29.7968896210873,29.8667199341021,29.702471169687,29.7319769357496,14668.6582914573,0.0,1.0
2025-09-15,30.4,30.57,30.1219,30.31,38686,29.899176276771,30.0663756177924,29.6256578253707,29.8106589785832,39334.0067001675,0.0,1.0
2025-09-16,29.85,30.075,29.8,29.85,13115,29.85,30.075,29.8,29.85,13115,0.5,1.0
2025-09-17,29.99,30.1,29.85,29.85,8036,29.99,30.1,29.85,29.85,8036,0.0,1.0
2025-09-18,29.8,29.95,29.5311,29.95,5972,29.8,29.95,29.5311,29.95,5972,0.0,1.0
2025-09-19,29.81,29.9,29.559,29.71,2576,29.81,29.9,29.559,29.71,2576,0.0,1.0
2025-09-22,29.5975,29.71,29.57,29.71,4367,29.5975,29.71,29.57,29.71,4367,0.0,1.0
2025-09-23,29.6,29.7,29.5632,29.7,6084,29.6,29.7,29.5632,29.7,6084,0.0,1.0
2025-09-24,29.68,29.8384,29.66,29.66,3644,29.68,29.8384,29.66,29.66,3644,0.0,1.0
2025-09-25,29.935,30.0,29.578,29.88,19411,29.935,30.0,29.578,29.88,19411,0.0,1.0
2025-09-26,29.7,30.0,29.56,29.82,6945,29.7,30.0,29.56,29.82,6945,0.0,1.0
2025-09-29,29.66,29.9,29.335,29.9,11102,29.66,29.9,29.335,29.9,11102,0.0,1.0
2025-09-30,29.71,30.08,29.7,29.9,36401,29.71,30.08,29.7,29.9,36401,0.0,1.0
2025-10-01,29.805,29.924,29.414,29.75,9986,29.805,29.924,29.414,29.75,9986,0.0,1.0
2025-10-02,29.67,29.98,29.6013,29.7,3746,29.67,29.98,29.6013,29.7,3746,0.0,1.0
2025-10-03,29.57,29.86,29.4946,29.86,4706,29.57,29.86,29.4946,29.86,4706,0.0,1.0
2025-10-06,29.59,29.6962,29.54,29.65,7723,29.59,29.6962,29.54,29.65,7723,0.0,1.0
2025-10-07,29.4317,29.6795,29.4,29.64,8512,29.4317,29.6795,29.4,29.64,8512,0.0,1.0
2025-10-08,29.41,29.543,29.31,29.36,5060,29.41,29.543,29.31,29.36,5060,0.0,1.0
2025-10-09,29.24,29.3751,29.22,29.31,5326,29.24,29.3751,29.22,29.31,5326,0.0,1.0
2025-10-10,28.8,29.3036,28.7501,29.12,7848,28.8,29.3036,28.7501,29.12,7848,0.0,1.0
2025-10-13,28.934,28.934,28.6801,28.91,2301,28.934,28.934,28.6801,28.91,2301,0.0,1.0
2025-10-14,28.88,29.2053,28.71,28.71,3909,28.88,29.2053,28.71,28.71,3909,0.0,1.0
2025-10-15,28.71,29.3515,28.69,29.13,19606,28.71,29.3515,28.69,29.13,19606,0.0,1.0
2025-10-16,28.85,29.005,28.71,28.71,3551,28.85,29.005,28.71,28.71,3551,0.0,1.0
2025-10-17,28.56,28.743,28.495,28.71,7356,28.56,28.743,28.495,28.71,7356,0.0,1.0
2025-10-20,28.83,29.0,28.67,28.67,5568,28.83,29.0,28.67,28.67,5568,0.0,1.0
2025-10-21,29.1696,29.4398,28.83,28.99,4192,29.1696,29.4398,28.83,28.99,4192,0.0,1.0
2025-10-22,29.18,29.3,29.01,29.3,6216,29.18,29.3,29.01,29.3,6216,0.0,1.0
2025-10-23,29.06,29.28,29.0516,29.23,3991,29.06,29.28,29.0516,29.23,3991,0.0,1.0
2025-10-24,29.0514,29.29,29.0,29.29,5965,29.0514,29.29,29.0,29.29,5965,0.0,1.0
2025-10-27,28.95,29.22,28.9458,28.9458,2822,28.95,29.22,28.9458,28.9458,2822,0.0,1.0
2025-10-28,28.86,28.95,28.8,28.92,4846,28.86,28.95,28.8,28.92,4846,0.0,1.0
2025-10-29,28.8,29.32,28.8,28.8,4493,28.8,29.32,28.8,28.8,4493,0.0,1.0
2025-10-30,28.71,29.145,28.71,28.76,4633,28.71,29.145,28.71,28.76,4633,0.0,1.0
2025-10-31,28.25,29.2,28.05,29.0,35113,28.25,29.2,28.05,29.0,35113,0.0,1.0
2025-11-03,28.55,28.6499,28.26,28.35,11808,28.55,28.6499,28.26,28.35,11808,0.0,1.0
2025-11-04,28.28,28.64,28.28,28.54,11969,28.28,28.64,28.28,28.54,11969,0.0,1.0
2025-11-05,28.28,28.6695,28.28,28.3,10451,28.28,28.6695,28.28,28.3,10451,0.0,1.0
2025-11-06,28.33,28.4,28.2056,28.3,5229,28.33,28.4,28.2056,28.3,5229,0.0,1.0
2025-11-07,28.11,28.5816,28.05,28.2,14534,28.11,28.5816,28.05,28.2,14534,0.0,1.0
2025-11-10,28.3188,28.337,28.25,28.3,6455,28.3188,28.337,28.25,28.3,6455,0.0,1.0
2025-11-11,28.5194,28.71,28.34,28.34,3258,28.5194,28.71,28.34,28.34,3258,0.0,1.0
2025-11-12,28.3,28.6674,28.2,28.37,6414,28.3,28.6674,28.2,28.37,6414,0.0,1.0
2025-11-13,28.05,28.5099,28.05,28.17,16002,28.05,28.5099,28.05,28.17,16002,0.0,1.0
2025-11-14,27.83,28.24,27.5,28.18,25486,27.83,28.24,27.5,28.18,25486,0.0,1.0
2025-11-17,27.66,27.99,27.621,27.99,7882,27.66,27.99,27.621,27.99,7882,0.0,1.0
2025-11-18,27.96,27.96,27.693,27.75,10557,27.96,27.96,27.693,27.75,10557,0.0,1.0
2025-11-19,27.92,28.1206,27.75,27.82,18430,27.92,28.1206,27.75,27.82,18430,0.0,1.0
2025-11-20,27.71,28.0,27.71,27.82,17675,27.71,28.0,27.71,27.82,17675,0.0,1.0
2025-11-21,27.61,27.835,27.61,27.73,10269,27.61,27.835,27.61,27.73,10269,0.0,1.0
2025-11-24,27.6,27.82,27.565,27.63,9209,27.6,27.82,27.565,27.63,9209,0.0,1.0
2025-11-25,27.6178,27.76,27.6,27.76,9849,27.6178,27.76,27.6,27.76,9849,0.0,1.0
2025-11-26,27.82,27.92,27.715,27.72,8555,27.82,27.92,27.715,27.72,8555,0.0,1.0