date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-16,15.5,15.6,15.1,15.1,700638,4.97347166931482,5.0055585833104,4.8451240133325,4.8451240133325,2183563.05656731,0.0,1.0
2003-10-17,15.29,15.42,15.26,15.3,1077326,4.9060891499241,4.94780213811835,4.89646307572543,4.90929784132366,3357524.50406549,0.0,1.0
2003-10-20,15.11,15.24,15.05,15.05,918298,4.84833270473206,4.89004569292631,4.82908055633471,4.82908055633471,2861908.1290476,0.0,1.0
2003-10-21,15.29,15.3,15.05,15.05,276955,4.9060891499241,4.90929784132366,4.82908055633471,4.82908055633471,863140.03284378,0.0,1.0
2003-10-22,15.16,15.3,15.13,15.15,400701,4.86437616172985,4.90929784132366,4.85475008753117,4.86116747033029,1248798.80955583,0.0,1.0
2003-10-23,15.32,15.4,15.06,15.06,330873,4.91571522412277,4.94138475531924,4.83228924773427,4.83228924773427,1031177.38292185,0.0,1.0
2003-10-24,15.28,15.34,15.13,15.15,286825,4.90288045852454,4.92213260692189,4.85475008753117,4.86116747033029,893900.236213166,0.0,1.0
2003-10-27,15.38,15.5,15.32,15.33,132585,4.93496737252012,4.97347166931482,4.91571522412277,4.91892391552233,413205.832191485,0.0,1.0
2003-10-28,15.59,15.73,15.4,15.4,284100,5.00234989191084,5.04727157150465,4.94138475531924,4.94138475531924,885407.677532154,0.0,1.0
2003-10-29,15.85,15.85,15.5,15.53,434879,5.08577586829935,5.08577586829935,4.97347166931482,4.98309774351349,1355315.75289513,0.0,1.0
2003-10-30,15.9,16.1,15.82,15.82,297211,5.10181932529713,5.16599315328829,5.07614979410067,5.07614979410067,926268.571795176,0.0,1.0
2003-10-31,15.48,15.82,15.26,15.8,306934,4.9670542865157,5.07614979410067,4.89646307572543,5.06973241130156,956570.64447608,0.0,1.0
2003-11-03,15.67,15.67,15.4,15.4,36903,5.0280194231073,5.0280194231073,4.94138475531924,4.94138475531924,115009.502020307,0.0,1.0
2003-11-04,15.09,15.35,14.98,15.1,256773,4.84191532193294,4.92534129832145,4.8066197165378,4.8451240133325,800242.117504273,0.0,1.0
2003-11-05,15.19,15.2,15.06,15.11,252648,4.87400223592852,4.87721092732808,4.83228924773427,4.84833270473206,787386.409409165,0.0,1.0
2003-11-06,15.2,15.22,15.07,15.09,154019,4.87721092732808,4.88362831012719,4.83549793913383,4.84191532193294,480005.649721313,0.0,1.0
2003-11-07,15.05,15.19,15.05,15.17,144591,4.82908055633471,4.87400223592852,4.82908055633471,4.8675848531294,450622.954952664,0.0,1.0
2003-11-10,14.85,14.99,14.85,14.98,108720,4.76490672834355,4.80982840793736,4.76490672834355,4.8066197165378,338829.717357606,0.0,1.0
2003-11-11,14.92,14.99,14.8,14.95,132880,4.78736756814046,4.80982840793736,4.74886327134576,4.79699364233913,414125.21010374,0.0,1.0
2003-11-12,15.05,15.13,14.97,15.02,644068,4.82908055633471,4.85475008753117,4.80341102513825,4.81945448213604,2007260.65488483,0.0,1.0
2003-11-13,15.1,15.1,15.05,15.05,297211,4.8451240133325,4.8451240133325,4.82908055633471,4.82908055633471,926268.571795175,0.0,1.0
2003-11-14,15.02,15.06,15.0,15.05,181568,4.81945448213604,4.83228924773427,4.81303709933692,4.82908055633471,565863.080584858,0.0,1.0
2003-11-17,14.82,14.87,14.75,14.82,89348,4.75528065414488,4.77132411114267,4.73281981434797,4.75528065414488,278456.195607684,0.0,1.0
2003-11-18,14.87,14.95,14.85,14.85,122862,4.77132411114267,4.79699364233913,4.76490672834355,4.76490672834355,382903.759510579,0.0,1.0
2003-11-19,14.65,14.77,14.6,14.77,422357,4.70073290035239,4.73923719714709,4.6846894433546,4.73923719714709,1316290.49792132,0.0,1.0
2003-11-20,14.57,14.6,14.55,14.55,68355,4.67506336915593,4.6846894433546,4.66864598635681,4.66864598635681,213030.770143296,0.0,1.0
2003-11-21,14.55,14.61,14.5,14.5,76015,4.66864598635681,4.68789813475416,4.65260252935902,4.65260252935902,236903.430509,0.0,1.0
2003-11-24,14.82,14.82,14.65,14.65,26443,4.75528065414488,4.75528065414488,4.70073290035239,4.70073290035239,82410.5428264088,0.0,1.0
2003-11-25,14.84,14.94,14.68,14.68,544335,4.76169803694399,4.79378495093957,4.71035897455107,4.71035897455107,1696439.24023043,0.0,1.0
2003-11-26,14.78,14.9,14.73,14.75,468835,4.74244588854664,4.78095018534134,4.72640243154886,4.73281981434797,1461140.82539876,0.0,1.0
2003-11-28,14.69,14.74,14.57,14.57,193721,4.71356766595062,4.72961112294841,4.67506336915593,4.67506336915593,603738.334034518,0.0,1.0
2003-12-01,14.65,14.69,14.59,14.59,207422,4.70073290035239,4.71356766595062,4.68148075195504,4.68148075195504,646437.984122051,0.0,1.0
2003-12-02,14.5,14.58,14.43,14.55,202634,4.65260252935902,4.67827206055549,4.63014168956212,4.66864598635681,631516.013125838,0.0,1.0
2003-12-03,14.5,14.57,14.42,14.42,217292,4.65260252935902,4.67506336915593,4.62693299816256,4.62693299816256,677198.187491436,0.0,1.0
2003-12-04,14.5,14.55,14.42,14.45,1138757,4.65260252935902,4.66864598635681,4.62693299816256,4.63655907236123,3548976.38382078,0.0,1.0
2003-12-05,14.36,14.39,14.28,14.28,52518,4.60768084976521,4.61730692396389,4.58201131856875,4.58201131856875,163674.200663969,0.0,1.0
2003-12-08,14.11,14.2,14.07,14.1,441360,4.52746356477626,4.55634178737228,4.51462879917803,4.5242548733767,1375514.0181471,0.0,1.0
2003-12-09,13.97,14.08,13.97,13.98,165878,4.48254188518245,4.51783749057759,4.48254188518245,4.48575057658201,516964.641794012,0.0,1.0
2003-12-10,13.95,14.05,13.95,14.02,419631,4.47612450238333,4.50821141637891,4.47612450238333,4.49858534218024,1307794.82270502,0.0,1.0
2003-12-11,14.14,14.14,13.95,13.95,660568,4.53708963897494,4.53708963897494,4.47612450238333,4.47612450238333,2058683.48726526,0.0,1.0
2003-12-12,14.15,14.19,14.01,14.02,299274,4.54029833037449,4.55313309597273,4.49537665078068,4.49858534218024,932697.984110378,0.0,1.0
2003-12-15,14.15,14.25,14.15,14.25,628600,4.54029833037449,4.57238524437007,4.54029833037449,4.57238524437007,1959054.08692965,0.0,1.0
2003-12-16,14.25,14.25,14.15,14.15,160870,4.57238524437007,4.57238524437007,4.54029833037449,4.54029833037449,501357.033032727,0.0,1.0
2003-12-17,14.14,14.2,14.07,14.1,85665,4.53708963897494,4.55634178737228,4.51462879917803,4.5242548733767,266977.996113312,0.0,1.0
2003-12-18,14.24,14.3,14.14,14.14,203297,4.56917655297052,4.58842870136786,4.53708963897494,4.53708963897494,633582.276026942,0.0,1.0
2003-12-19,14.21,14.25,14.17,14.19,45374,4.55955047877184,4.57238524437007,4.54671571317361,4.55313309597273,141409.672510891,0.0,1.0
2003-12-22,14.25,14.29,14.18,14.22,106142,4.57238524437007,4.5852200099683,4.54992440457317,4.5627591701714,330795.289365076,0.0,1.0
2003-12-23,14.4,14.4,14.2,14.23,186135,4.62051561536344,4.62051561536344,4.55634178737228,4.56596786157096,580096.297280703,0.0,1.0
2003-12-24,14.35,14.35,14.3,14.33,16499,4.60447215836565,4.60447215836565,4.58842870136786,4.59805477556654,51419.7158451356,0.0,1.0
2003-12-26,14.3,14.35,14.27,14.35,23718,4.58842870136786,4.60447215836565,4.57880262716919,4.60447215836565,73917.9841453983,0.0,1.0
2003-12-29,14.47,14.5,14.32,14.33,92588,4.64297645516035,4.65260252935902,4.59484608416698,4.59805477556654,288553.769966023,0.0,1.0
2003-12-30,14.49,14.5,14.37,14.37,18488,4.64939383795946,4.65260252935902,4.61088954116477,4.61088954116477,57618.5045484495,0.0,1.0
2003-12-31,14.5,14.55,14.35,14.5,195047,4.65260252935902,4.66864598635681,4.60447215836565,4.65260252935902,607870.859836727,0.0,1.0
2004-01-02,14.93,14.99,14.65,14.75,129712,4.79057625954001,4.80982840793736,4.70073290035239,4.73281981434797,404252.026286698,0.0,1.0
2004-01-05,15.4,15.58,15.3,15.3,404016,4.94138475531924,4.99914120051128,4.90929784132366,4.90929784132366,1259130.12406135,0.0,1.0
2004-01-06,15.49,15.49,15.2,15.35,321371,4.97026297791526,4.97026297791526,4.87721092732808,4.92534129832145,1001564.06454131,0.0,1.0
2004-01-07,15.21,15.38,15.21,15.25,280343,4.88041961872764,4.93496737252012,4.88041961872764,4.89325438432587,873698.854425895,0.0,1.0
2004-01-08,15.06,15.16,14.99,15.05,304651,4.83228924773427,4.86437616172985,4.80982840793736,4.82908055633471,949455.594395805,0.0,1.0
2004-01-09,14.99,15.19,14.93,14.96,221711,4.80982840793736,4.87400223592852,4.79057625954001,4.80020233373869,690970.156963505,0.0,1.0
2004-01-12,15.26,15.38,15.08,15.1,430606,4.89646307572543,4.93496737252012,4.83870663053338,4.8451240133325,1341998.79757624,0.0,1.0
2004-01-13,15.25,15.29,15.12,15.12,319382,4.89325438432587,4.9060891499241,4.85154139613161,4.85154139613161,995365.275837995,0.0,1.0
2004-01-14,15.25,15.34,15.2,15.2,183851,4.89325438432587,4.92213260692189,4.87721092732808,4.87721092732808,572978.130665132,0.0,1.0
2004-01-15,15.2,15.25,15.13,15.2,154093,4.87721092732808,4.89325438432587,4.85475008753117,4.87721092732808,480236.2733332,0.0,1.0
2004-01-16,15.1,15.25,15.1,15.24,140835,4.8451240133325,4.89325438432587,4.8451240133325,4.89004569292631,438917.2483817,0.0,1.0
2004-01-20,15.44,15.48,15.11,15.11,235854,4.95421952091747,4.9670542865157,4.84833270473206,4.84833270473206,735047.315651773,0.0,1.0
2004-01-21,15.48,15.49,15.3,15.3,178842,4.9670542865157,4.97026297791526,4.90929784132366,4.90929784132366,557367.405368552,0.0,1.0
2004-01-22,15.5,15.64,15.45,15.48,174865,4.97347166931482,5.01839334890863,4.95742821231703,4.9670542865157,544972.94449722,0.0,1.0
2004-01-23,15.42,15.5,15.42,15.44,108720,4.94780213811835,4.97347166931482,4.94780213811835,4.95421952091747,338829.717357606,0.0,1.0
2004-01-26,15.55,15.59,15.36,15.36,109677,4.98951512631261,5.00234989191084,4.928549989721,4.928549989721,341812.241635671,0.0,1.0
2004-01-27,15.86,15.96,15.6,15.7,851490,5.0889845596989,5.12107147369448,5.0055585833104,5.03764549730598,2653698.63900688,0.0,1.0
2004-01-28,16.05,16.3,15.74,15.84,982012,5.1499496962905,5.23016698127945,5.05048026290421,5.08256717689979,3060475.05888316,0.0,1.0
2004-01-29,15.85,15.88,15.7,15.75,253385,5.08577586829935,5.09540194249802,5.03764549730598,5.05368895430377,789683.295922157,0.0,1.0
2004-01-30,16.0,16.04,15.85,15.85,149084,5.13390623929271,5.14674100489095,5.08577586829935,5.08577586829935,464625.54803662,0.0,1.0
2004-02-02,16.02,16.13,16.0,16.0,148495,5.14032362209183,5.17561922748697,5.13390623929271,5.13390623929271,462789.908747403,0.0,1.0
2004-02-03,15.92,15.99,15.79,15.82,88906,5.10823670809625,5.13069754789316,5.066523719902,5.07614979410067,277078.687006947,0.0,1.0
2004-02-04,15.75,15.84,15.6,15.82,326454,5.05368895430377,5.08256717689979,5.0055585833104,5.07614979410067,1017405.41344978,0.0,1.0
2004-02-05,15.9,15.9,15.5,15.55,114907,5.10181932529713,5.10181932529713,4.97347166931482,4.98951512631261,358111.72123262,0.0,1.0
2004-02-06,15.95,15.99,15.75,15.75,176485,5.11786278229492,5.13069754789316,5.05368895430377,5.05368895430377,550021.73167639,0.0,1.0
2004-02-09,16.15,16.2,16.0,16.0,83381,5.18203661028608,5.19808006728387,5.13390623929271,5.13390623929271,259859.829497742,0.0,1.0
2004-02-10,16.15,16.21,16.12,16.12,95019,5.18203661028608,5.20128875868343,5.17241053608741,5.17241053608741,296130.067270073,0.0,1.0
2004-02-11,16.45,16.5,16.03,16.15,383023,5.27829735227282,5.29434080927061,5.14353231349139,5.18203661028608,1193704.69859697,0.0,1.0
2004-02-12,16.56,16.6,16.35,16.38,259572,5.31359295766796,5.32642772326619,5.24621043827724,5.25583651247592,808965.299797171,0.0,1.0
2004-02-13,16.5,16.6,16.4,16.4,96492,5.29434080927061,5.32642772326619,5.26225389527503,5.26225389527503,300720.723760763,0.0,1.0
2004-02-17,16.8,17.0,16.35,16.38,201308,5.39060155125735,5.45477537924851,5.24621043827724,5.25583651247592,627383.487323629,0.0,1.0
2004-02-18,16.49,16.62,16.45,16.55,203592,5.29113211787105,5.33284510606531,5.27829735227282,5.3103842662684,634501.653939199,0.0,1.0
2004-02-19,16.5,16.59,16.24,16.24,178032,5.29434080927061,5.32321903186663,5.2109148328821,5.2109148328821,554843.011778967,0.0,1.0
2004-02-20,16.55,16.7,16.45,16.58,343395,5.3103842662684,5.35851463726177,5.27829735227282,5.32001034046707,1070202.63789565,0.0,1.0
2004-02-23,16.45,16.5,16.35,16.4,253900,5.27829735227282,5.29434080927061,5.24621043827724,5.26225389527503,791288.311599487,0.0,1.0
2004-02-24,16.38,16.39,16.19,16.22,312606,5.25583651247592,5.25904520387547,5.19487137588432,5.20449745008299,974247.632673765,0.0,1.0
2004-02-25,16.47,16.5,16.31,16.31,260161,5.28471473507194,5.29434080927061,5.23337567267901,5.23337567267901,810800.939086388,0.0,1.0
2004-02-26,16.4,16.4,16.31,16.32,242704,5.26225389527503,5.26225389527503,5.23337567267901,5.23658436407857,756395.582427892,0.0,1.0
2004-02-27,16.44,16.44,16.22,16.22,235854,5.27508866087326,5.27508866087326,5.20449745008299,5.20449745008299,735047.315651774,0.0,1.0
2004-03-01,16.94,16.98,16.44,16.44,235265,5.43552323085116,5.44835799644939,5.27508866087326,5.27508866087326,733211.676362557,0.0,1.0
2004-03-02,16.79,16.97,16.61,16.8,228046,5.38739285985779,5.44514930504983,5.32963641466575,5.39060155125735,710713.408062294,0.0,1.0
2004-03-03,16.9,16.95,16.6,16.75,341185,5.42268846525293,5.43873192225072,5.32642772326619,5.37455809425956,1063315.09489197,0.0,1.0
2004-03-04,17.69,17.8,17.5,17.5,422504,5.67617508581801,5.71147069121314,5.61520994922641,5.61520994922641,1316748.6286098,0.0,1.0
2004-03-05,17.45,17.49,17.25,17.25,421915,5.59916649222862,5.61200125782685,5.53499266423746,5.53499266423746,1314912.98932059,0.0,1.0
2004-03-08,17.63,17.69,17.4,17.4,272241,5.65692293742066,5.67617508581801,5.58312303523083,5.58312303523083,848448.685459455,0.0,1.0
2004-03-09,17.65,17.69,17.63,17.63,179137,5.66334032021977,5.67617508581801,5.65692293742066,5.65692293742066,558286.783280809,0.0,1.0
2004-03-10,17.4,17.63,17.4,17.63,270105,5.58312303523083,5.65692293742066,5.58312303523083,5.65692293742066,841791.766067661,0.0,1.0
2004-03-11,17.5,17.55,17.4,17.4,397534,5.61520994922641,5.6312534062242,5.58312303523083,5.58312303523083,1238928.74227408,0.0,1.0
2004-03-12,17.46,17.5,17.31,17.4,67471,5.60237518362817,5.61520994922641,5.5542448126348,5.58312303523083,210275.752941824,0.0,1.0
2004-03-15,16.92,17.07,16.92,17.0,363798,5.42910584805205,5.47723621904541,5.42910584805205,5.45477537924851,1133789.30753552,0.0,1.0
2004-03-16,17.03,17.12,16.92,16.92,78151,5.46440145344718,5.4932796760432,5.42910584805205,5.42910584805205,243560.349900794,0.0,1.0
2004-03-17,16.98,17.07,16.87,16.91,205359,5.44835799644939,5.47723621904541,5.41306239105426,5.42589715665249,640008.571806849,0.0,1.0
2004-03-18,17.85,18.0,17.45,17.47,337429,5.72751414821093,5.7756445192043,5.59916649222862,5.60558387502773,1051609.38832101,0.0,1.0
2004-03-19,17.5,17.75,17.5,17.7,253385,5.61520994922641,5.69542723421536,5.61520994922641,5.67938377721756,789683.295922157,0.0,1.0
2004-03-22,16.3,16.5,16.22,16.25,498225,5.23016698127945,5.29434080927061,5.20449745008299,5.21412352428166,1552735.79774184,0.0,1.0
2004-03-23,17.27,17.45,17.21,17.35,366524,5.54141004703657,5.59916649222862,5.52215789863923,5.56707957823304,1142284.98275183,0.0,1.0
2004-03-24,17.18,17.27,17.04,17.27,156598,5.51253182444055,5.54141004703657,5.46761014484674,5.54141004703657,488043.194249139,0.0,1.0
2004-03-25,17.3,17.35,17.03,17.1,41249,5.55103612123525,5.56707957823304,5.46440145344718,5.48686229324409,128553.964415783,0.0,1.0
2004-03-26,17.26,17.43,16.8,16.8,227751,5.53820135563702,5.5927491094295,5.39060155125735,5.39060155125735,709794.030150037,0.0,1.0
2004-03-29,17.52,17.57,17.26,17.26,163595,5.62162733202552,5.63767078902331,5.53820135563702,5.53820135563702,509849.591713738,0.0,1.0
2004-03-30,17.55,17.57,17.29,17.29,69312,5.6312534062242,5.63767078902331,5.54782742983569,5.54782742983569,216013.294421361,0.0,1.0
2004-03-31,17.71,17.87,17.42,17.65,212431,5.68259246861712,5.73393153101005,5.58954041802994,5.66334032021977,662048.709418632,0.0,1.0
2004-04-01,17.75,17.8,17.61,17.71,251985,5.69542723421536,5.71147069121314,5.65050555462154,5.68259246861712,785320.14650806,0.0,1.0
2004-04-02,17.75,18.13,17.74,17.85,418674,5.69542723421536,5.81735750739856,5.6922185428158,5.72751414821093,1304812.29842695,0.0,1.0
2004-04-05,18.01,18.09,17.75,17.75,1018400,5.77885321060386,5.80452274180032,5.69542723421536,5.69542723421536,3173879.54522614,0.0,1.0
2004-04-06,18.01,18.1,17.94,18.01,260971,5.77885321060386,5.80773143319988,5.75639237080696,5.77885321060386,813325.332675973,0.0,1.0
2004-04-07,17.99,18.05,17.75,17.75,211399,5.77243582780475,5.79168797620209,5.69542723421536,5.69542723421536,658832.444993382,0.0,1.0
2004-04-08,17.88,18.0,17.72,17.99,185324,5.73714022240961,5.7756445192043,5.68580116001668,5.77243582780475,577568.787155822,0.0,1.0
2004-04-12,17.84,17.89,17.71,17.8,129418,5.72430545681138,5.74034891380917,5.68259246861712,5.71147069121314,403335.764909737,0.0,1.0
2004-04-13,18.03,18.05,17.94,17.98,189523,5.78527059340298,5.79168797620209,5.75639237080696,5.76922713640519,590655.118862818,0.0,1.0
2004-04-14,17.95,18.04,17.8,17.85,155272,5.75960106220651,5.78847928480254,5.71147069121314,5.72751414821093,483910.66844693,0.0,1.0
2004-04-15,18.0,18.04,17.95,18.04,285352,5.7756445192043,5.78847928480254,5.75960106220651,5.78847928480254,889309.579722476,0.0,1.0
2004-04-16,18.0,18.04,17.96,18.0,279902,5.7756445192043,5.78847928480254,5.76280975360607,5.7756445192043,872324.462360455,0.0,1.0
2004-04-19,18.09,18.18,17.95,17.95,57159,5.80452274180032,5.83340096439635,5.75960106220651,5.75960106220651,178138.040971702,0.0,1.0
2004-04-20,17.89,18.15,17.86,17.9,219281,5.74034891380917,5.82377489019767,5.73072283961049,5.74355760520872,683396.976194749,0.0,1.0
2004-04-21,17.39,17.43,17.1,17.2,272536,5.57991434383127,5.5927491094295,5.48686229324409,5.51894920723967,849368.063371712,0.0,1.0
2004-04-22,17.45,17.47,17.16,17.25,257878,5.59916649222862,5.60558387502773,5.50611444164144,5.53499266423746,803685.889006113,0.0,1.0
2004-04-23,17.53,17.6,17.2,17.2,177590,5.62483602342508,5.64729686322199,5.51894920723967,5.51894920723967,553465.503178231,0.0,1.0
2004-04-26,17.51,17.73,17.1,17.1,85665,5.61841864062596,5.68900985141624,5.48686229324409,5.48686229324409,266977.996113312,0.0,1.0
2004-04-27,17.55,17.7,17.48,17.5,199982,5.6312534062242,5.67938377721756,5.60879256642729,5.61520994922641,623250.961521419,0.0,1.0
2004-04-28,17.44,17.77,17.41,17.75,343027,5.59595780082906,5.70184461701447,5.58633172663038,5.69542723421536,1069055.7529068,0.0,1.0
2004-04-29,17.01,17.28,16.65,17.28,615783,5.45798407064807,5.54461873843613,5.34247118026398,5.54461873843613,1919109.45404358,0.0,1.0
2004-04-30,16.68,17.18,16.51,17.1,243956,5.35209725446265,5.51253182444055,5.29754950067017,5.48686229324409,760297.484618214,0.0,1.0
2004-05-03,17.25,17.25,16.59,16.8,172802,5.53499266423746,5.53499266423746,5.32321903186663,5.39060155125735,538543.532182018,0.0,1.0
2004-05-04,17.55,17.79,17.11,17.25,430754,5.6312534062242,5.70826199981359,5.49007098464365,5.53499266423746,1342460.04480002,0.0,1.0
2004-05-05,16.98,17.23,16.9,17.22,253090,5.44835799644939,5.52857528143834,5.42268846525293,5.52536659003878,788763.918009902,0.0,1.0
2004-05-06,17.24,17.4,16.85,16.99,182525,5.5317839728379,5.58312303523083,5.40664500825514,5.45156668784895,568845.604862923,0.0,1.0
2004-05-07,17.0,17.25,17.0,17.0,311648,5.45477537924851,5.53499266423746,5.45477537924851,5.45477537924851,971261.991860404,0.0,1.0
2004-05-10,16.63,16.8,16.5,16.6,205654,5.33605379746486,5.39060155125735,5.29434080927061,5.32642772326619,640927.949719105,0.0,1.0
2004-05-11,16.81,17.01,16.64,16.64,149453,5.39381024265691,5.45798407064807,5.33926248886442,5.33926248886442,465775.549560764,0.0,1.0
2004-05-12,16.75,16.99,16.65,16.81,573945,5.37455809425956,5.45156668784895,5.34247118026398,5.39381024265691,1788719.85033859,0.0,1.0
2004-05-13,16.66,16.75,16.65,16.65,319824,5.34567987166354,5.37455809425956,5.34247118026398,5.34247118026398,996742.784438732,0.0,1.0
2004-05-14,16.5,16.8,16.33,16.6,437530,5.29434080927061,5.39060155125735,5.23979305547813,5.32642772326619,1363577.68796425,0.0,1.0
2004-05-17,15.87,16.09,15.81,15.87,720157,5.09219325109846,5.16278446188874,5.07294110270111,5.09219325109846,2244394.70900572,0.0,1.0
2004-05-18,16.58,16.58,16.41,16.48,357758,5.32001034046707,5.32001034046707,5.26546258667459,5.2879234264715,1114965.43434899,0.0,1.0
2004-05-19,16.5,16.68,16.43,16.65,237843,5.29434080927061,5.35209725446265,5.27187996947371,5.34247118026398,741246.104355087,0.0,1.0
2004-05-20,16.12,16.4,16.11,16.4,422357,5.17241053608741,5.26225389527503,5.16920184468785,5.26225389527503,1316290.49792132,0.0,1.0
2004-05-21,16.11,16.44,16.07,16.12,148569,5.16920184468785,5.27508866087326,5.15636707908962,5.17241053608741,463020.532359292,0.0,1.0
2004-05-24,15.85,16.15,15.8,16.15,341553,5.08577586829935,5.18203661028608,5.06973241130156,5.18203661028608,1064461.97988082,0.0,1.0
2004-05-25,16.1,16.24,15.98,16.05,174496,5.16599315328829,5.2109148328821,5.1274888564936,5.1499496962905,543822.942973076,0.0,1.0
2004-05-26,16.16,16.3,16.1,16.1,246387,5.18524530168564,5.23016698127945,5.16599315328829,5.16599315328829,767873.781922263,0.0,1.0
2004-05-27,16.17,16.2,16.08,16.2,143192,5.1884539930852,5.19808006728387,5.15957577048918,5.19808006728387,446262.922073862,0.0,1.0
2004-05-28,16.15,16.2,16.13,16.18,176927,5.18203661028608,5.19808006728387,5.17561922748697,5.19166268448476,551399.240277126,0.0,1.0
2004-06-01,16.27,16.3,16.13,16.15,149895,5.22054090708078,5.23016698127945,5.17561922748697,5.18203661028608,467153.0581615,0.0,1.0
2004-06-02,16.2,16.38,16.1,16.24,144444,5.19808006728387,5.25583651247592,5.16599315328829,5.2109148328821,450164.824264184,0.0,1.0
2004-06-03,16.13,16.2,15.91,16.2,156156,5.17561922748697,5.19808006728387,5.10502801669669,5.19808006728387,486665.685648402,0.0,1.0
2004-06-04,16.3,16.41,16.02,16.06,138478,5.23016698127945,5.26546258667459,5.14032362209183,5.15315838769006,431571.574689538,0.0,1.0
2004-06-07,16.64,17.0,16.5,17.0,154461,5.33926248886442,5.45477537924851,5.29434080927061,5.45477537924851,481383.158322049,0.0,1.0
2004-06-08,16.78,16.78,16.51,16.6,75721,5.38418416845823,5.38418416845823,5.29754950067017,5.32642772326619,235987.169132039,0.0,1.0
2004-06-09,16.33,16.65,16.21,16.55,169635,5.23979305547813,5.34247118026398,5.20128875868343,5.3103842662684,528673.464900271,0.0,1.0
2004-06-10,16.16,16.35,16.1,16.2,121094,5.18524530168564,5.24621043827724,5.16599315328829,5.19808006728387,377393.725107634,0.0,1.0
2004-06-14,16.3,16.49,16.03,16.1,210663,5.23016698127945,5.29113211787105,5.14353231349139,5.16599315328829,656538.675015686,0.0,1.0
2004-06-15,16.37,16.49,16.26,16.31,250438,5.25262782107636,5.29113211787105,5.21733221568122,5.23337567267901,780498.866405483,0.0,1.0
2004-06-16,16.47,16.47,16.18,16.2,55980,5.28471473507194,5.28471473507194,5.19166268448476,5.19808006728387,174463.645857973,0.0,1.0
2004-06-17,16.49,16.53,16.29,16.5,78888,5.29113211787105,5.30396688346929,5.22695828987989,5.29434080927061,245857.236413786,0.0,1.0
2004-06-18,16.45,16.55,16.35,16.35,61505,5.27829735227282,5.3103842662684,5.24621043827724,5.24621043827724,191682.503367178,0.0,1.0
2004-06-21,16.55,16.55,16.47,16.47,94283,5.3103842662684,5.3103842662684,5.28471473507194,5.28471473507194,293836.297292376,0.0,1.0
2004-06-22,16.58,16.65,16.41,16.45,113581,5.32001034046707,5.34247118026398,5.26546258667459,5.27829735227282,353979.195430411,0.0,1.0
2004-06-23,16.73,16.79,16.6,16.65,270842,5.36814071146044,5.38739285985779,5.32642772326619,5.34247118026398,844088.652580655,0.0,1.0
2004-06-24,16.93,16.98,16.85,16.9,268190,5.4323145394516,5.44835799644939,5.40664500825514,5.42268846525293,835823.600976236,0.0,1.0
2004-06-25,17.28,17.3,16.86,16.89,309365,5.54461873843613,5.55103612123525,5.4098536996547,5.41947977385337,964146.94178013,0.0,1.0
2004-06-28,17.4,17.45,17.11,17.11,201087,5.58312303523083,5.59916649222862,5.49007098464365,5.49007098464365,626694.73302326,0.0,1.0
2004-06-29,17.41,17.44,17.31,17.31,236369,5.58633172663038,5.59595780082906,5.5542448126348,5.5542448126348,736652.331329103,0.0,1.0
2004-06-30,17.64,17.64,17.2,17.2,116380,5.66013162882022,5.66013162882022,5.51894920723967,5.51894920723967,362702.377723309,0.0,1.0
2004-07-01,17.65,17.69,17.44,17.44,148348,5.66334032021977,5.67617508581801,5.59595780082906,5.59595780082906,462331.778058924,0.0,1.0
2004-07-02,17.64,17.64,17.42,17.5,94283,5.66013162882022,5.66013162882022,5.58954041802994,5.61520994922641,293836.297292376,0.0,1.0
2004-07-06,17.61,17.75,17.28,17.28,194458,5.65050555462154,5.69542723421536,5.54461873843613,5.54461873843613,606035.220547511,0.0,1.0
2004-07-07,17.5,17.55,17.43,17.51,110635,5.61520994922641,5.6312534062242,5.5927491094295,5.61841864062596,344797.882449032,0.0,1.0
2004-07-08,17.44,17.6,17.3,17.34,126103,5.59595780082906,5.64729686322199,5.55103612123525,5.56387088683348,393004.450404214,0.0,1.0
2004-07-09,17.5,17.64,17.25,17.25,118737,5.95821905983915,6.00588481231786,5.87310164469859,5.87310164469859,348744.730452407,1.069,1.0
2004-07-12,17.45,17.6,17.45,17.6,159397,5.94119557681104,5.99226602589537,5.94119557681104,5.99226602589537,468167.999864594,0.0,1.0
2004-07-13,16.2,16.43,15.85,15.85,193574,5.87514446266196,5.95855700750223,5.74821232920939,5.74821232920939,533756.883754848,1.056,1.0
2004-07-14,16.0,16.24,16.0,16.0,121463,5.80261181497478,5.8896509921994,5.80261181497478,5.80261181497478,334919.526235523,0.0,1.0
2004-07-15,16.05,16.1,15.65,15.65,234012,5.82074497689658,5.83887813881837,5.67567968152221,5.67567968152221,645259.776009378,0.0,1.0
2004-07-16,16.08,16.16,16.02,16.02,144665,5.83162487404965,5.86063793312453,5.8098650797435,5.8098650797435,398896.233938417,0.0,1.0
2004-07-19,16.16,16.23,16.07,16.12,289035,5.86063793312453,5.88602435981504,5.82799824166529,5.84613140358709,796979.041069991,0.0,1.0
2004-07-20,16.36,16.36,16.15,16.16,313416,5.93317058081171,5.93317058081171,5.85701130074017,5.86063793312453,864206.698621248,0.0,1.0
2004-07-21,16.46,16.59,16.36,16.36,231950,5.96943690465531,6.01658312565197,5.93317058081171,5.93317058081171,639574.060498501,0.0,1.0
2004-07-22,16.01,16.4,16.01,16.4,97229,5.80623844735914,5.94767711034915,5.80623844735914,5.94767711034915,268097.203398184,0.0,1.0
2004-07-23,16.0,16.08,16.0,16.0,95682,5.80261181497478,5.83162487404965,5.80261181497478,5.80261181497478,263831.538075523,0.0,1.0
2004-07-26,16.06,16.29,16.0,16.0,147317,5.82437160928094,5.9077841541212,5.80261181497478,5.80261181497478,406208.803062978,0.0,1.0
2004-07-27,16.09,16.1,16.02,16.02,221417,5.83525150643401,5.83887813881837,5.8098650797435,5.8098650797435,610530.587425725,0.0,1.0
2004-07-28,15.79,16.09,15.71,16.07,260529,5.72645253490324,5.83525150643401,5.69743947582836,5.82799824166529,718377.195117974,0.0,1.0
2004-07-29,15.71,15.96,15.7,15.75,73658,5.69743947582836,5.78810528543734,5.693812843444,5.7119460053658,203103.022841986,0.0,1.0
2004-07-30,16.08,16.1,15.95,16.05,143707,5.83162487404965,5.83887813881837,5.78447865305298,5.82074497689658,396254.664850434,0.0,1.0
2004-08-02,16.06,16.1,15.95,15.95,102532,5.82437160928094,5.83887813881837,5.78447865305298,5.78447865305298,282719.584268301,0.0,1.0
2004-08-03,16.11,16.22,15.95,15.95,149674,5.84250477120273,5.88239772743068,5.78447865305298,5.78447865305298,412707.945380697,0.0,1.0
2004-08-04,16.2,16.3,15.98,16.0,73806,5.87514446266196,5.91141078650556,5.79535855020606,5.80261181497478,203511.11493491,0.0,1.0
2004-08-05,16.12,16.25,15.96,16.25,50088,5.84613140358709,5.89327762458376,5.78810528543734,5.89327762458376,138111.599664794,0.0,1.0
2004-08-06,16.0,16.35,16.0,16.35,85223,5.80261181497478,5.92954394842735,5.80261181497478,5.92954394842735,234992.111049208,0.0,1.0
2004-08-09,16.21,16.21,16.0,16.15,36903,5.87877109504632,5.87877109504632,5.80261181497478,5.85701130074017,101755.557467455,0.0,1.0
2004-08-10,16.2,16.2,15.95,16.2,164995,5.87514446266196,5.87514446266196,5.78447865305298,5.87514446266196,454953.749135375,0.0,1.0
2004-08-11,16.2,16.26,15.99,16.0,73732,5.87514446266196,5.89690425696812,5.79898518259042,5.80261181497478,203307.068888448,0.0,1.0
2004-08-12,16.0,16.17,16.0,16.0,57159,5.80261181497478,5.86426456550889,5.80261181497478,5.80261181497478,157609.026617951,0.0,1.0
2004-08-13,16.08,16.19,15.75,15.75,62020,5.83162487404965,5.87151783027761,5.7119460053658,5.7119460053658,171012.645967308,0.0,1.0
2004-08-16,16.42,16.42,16.02,16.08,73069,5.95493037511787,5.95493037511787,5.8098650797435,5.83162487404965,201478.926607308,0.0,1.0
2004-08-17,16.23,16.42,16.16,16.17,41543,5.88602435981504,5.95493037511787,5.86063793312453,5.86426456550889,114549.796056431,0.0,1.0
2004-08-18,16.27,16.35,16.02,16.13,270179,5.90053088935248,5.92954394842735,5.8098650797435,5.84975803597145,744985.902528237,0.0,1.0
2004-08-19,16.0,16.15,15.91,16.0,93693,5.80261181497478,5.85701130074017,5.76997212351555,5.80261181497478,258347.111232102,0.0,1.0
2004-08-20,16.49,16.51,16.0,16.0,96934,5.98031680180838,5.9875700665771,5.80261181497478,5.80261181497478,267283.776591342,0.0,1.0
2004-08-23,16.1,16.36,16.1,16.35,101943,5.83887813881837,5.93317058081171,5.83887813881837,5.92954394842735,281095.488033623,0.0,1.0
2004-08-24,16.15,16.2,16.02,16.02,62610,5.85701130074017,5.87514446266196,5.8098650797435,5.8098650797435,172639.499580992,0.0,1.0
2004-08-25,16.25,16.35,16.1,16.1,35872,5.89327762458376,5.92954394842735,5.83887813881837,5.83887813881837,98912.6997120166,0.0,1.0
2004-08-26,16.6,16.65,16.4,16.48,48541,6.02020975803634,6.03834291995813,5.94767711034915,5.97669016942402,133845.934342133,0.0,1.0
2004-08-27,16.6,16.7,16.5,16.5,69754,6.02020975803634,6.05647608187993,5.98394343419274,5.98394343419274,192338.215201606,0.0,1.0
2004-08-30,16.82,16.94,16.6,16.6,58706,6.09999567049224,6.14351525910455,6.02020975803634,6.02020975803634,161874.691940612,0.0,1.0
2004-08-31,17.06,17.16,16.81,16.82,147390,6.18703484771686,6.22330117156045,6.09636903810788,6.09999567049224,406410.091730434,0.0,1.0
2004-09-01,16.91,17.05,16.91,17.0,52003,6.13263536195147,6.1834082153325,6.13263536195147,6.1652750534107,143391.980461753,0.0,1.0
2004-09-02,17.05,17.06,16.95,16.95,34177,6.1834082153325,6.18703484771686,6.14714189148891,6.14714189148891,94238.9422964315,0.0,1.0
2004-09-03,17.25,17.5,17.05,17.05,87506,6.25594086301968,6.34660667262867,6.1834082153325,6.1834082153325,241287.207320465,0.0,1.0
2004-09-07,16.96,17.0,16.75,16.75,87138,6.15076852387327,6.1652750534107,6.07460924380172,6.07460924380172,240272.491846167,0.0,1.0
2004-09-08,16.83,16.99,16.81,16.95,82571,6.1036223028766,6.16164842102634,6.09636903810788,6.14714189148891,227679.541924646,0.0,1.0
2004-09-09,16.69,17.0,16.35,16.35,148642,6.05284944949557,6.1652750534107,5.92954394842735,5.92954394842735,409862.330246252,0.0,1.0
2004-09-10,16.83,16.9,16.71,16.8,91999,6.1036223028766,6.12900872956711,6.06010271426429,6.09274240572352,253676.111195523,0.0,1.0
2004-09-13,16.86,16.99,16.86,16.86,97818,6.11450220002967,6.16164842102634,6.11450220002967,6.11450220002967,269721.299632863,0.0,1.0
2004-09-14,17.05,17.08,16.85,16.85,84265,6.1834082153325,6.19428811248558,6.11087556764532,6.11087556764532,232350.541961225,0.0,1.0
2004-09-15,17.09,17.1,16.86,16.9,109604,6.19791474486994,6.2015413772543,6.11450220002967,6.12900872956711,302219.768600464,0.0,1.0
2004-09-16,17.04,17.14,16.85,16.85,130449,6.17978158294814,6.21604790679173,6.11087556764532,6.11087556764532,359697.333985639,0.0,1.0
2004-09-17,17.12,17.24,17.02,17.02,172655,6.20879464202302,6.25231423063533,6.17252831817942,6.17252831817942,476075.272323211,0.0,1.0
2004-09-20,17.2,17.39,17.12,17.12,148495,6.23780770109789,6.30671371640071,6.20879464202302,6.20879464202302,409456.995532334,0.0,1.0
2004-09-21,17.71,17.88,17.43,17.45,161312,6.42276595270021,6.48441870323432,6.32122024593815,6.32847351070687,444798.322255375,0.0,1.0
2004-09-22,17.55,17.6,17.44,17.52,183335,6.36473983455046,6.38287299647226,6.32484687832251,6.35385993739738,505524.080109907,0.0,1.0
2004-09-23,17.73,17.75,17.55,17.55,133101,6.43001921746893,6.43727248223765,6.36473983455046,6.36473983455046,367009.903110201,0.0,1.0
2004-09-24,17.12,17.73,17.12,17.73,97597,6.20879464202302,6.43001921746893,6.20879464202302,6.43001921746893,269111.918872482,0.0,1.0
2004-09-27,17.5,17.55,17.22,17.24,180757,6.34660667262867,6.36473983455046,6.24506096586661,6.25231423063533,498415.557031807,0.0,1.0
2004-09-28,17.61,17.64,17.4,17.4,94872,6.38649962885662,6.3973795260097,6.31034034878507,6.31034034878507,261598.061080465,0.0,1.0
2004-09-29,17.7,17.7,17.36,17.36,28874,6.41913932031585,6.41913932031585,6.29583381924764,6.29583381924764,79616.5614263149,0.0,1.0
2004-09-30,17.61,17.79,17.61,17.72,94135,6.38649962885662,6.45177901177508,6.38649962885662,6.42639258508457,259565.872752862,0.0,1.0
2004-10-01,17.81,17.98,17.45,17.45,106510,6.4590322765438,6.52068502707791,6.32847351070687,6.32847351070687,293688.437955143,0.0,1.0
2004-10-04,17.89,17.99,17.76,17.76,91115,6.48804533561868,6.52431165946227,6.44089911462201,6.44089911462201,251238.588154003,0.0,1.0
2004-10-05,17.96,18.25,17.8,17.81,116675,6.51343176230919,6.61860410145561,6.45540564415944,6.4590322765438,321717.195553622,0.0,1.0
2004-10-06,18.1,18.19,17.84,17.85,77194,6.56420461569022,6.59684430714945,6.46991217369688,6.47353880608124,212853.115008068,0.0,1.0
2004-10-07,18.5,18.69,17.87,17.9,190333,6.70926991106459,6.77817592636742,6.48079207084996,6.49167196800304,524820.218395608,0.0,1.0
2004-10-08,18.25,18.68,18.21,18.68,166099,6.61860410145561,6.77454929398306,6.60409757191817,6.77454929398306,457997.895558269,0.0,1.0
2004-10-11,18.52,18.52,18.37,18.4,113728,6.71652317583331,6.71652317583331,6.66212369006792,6.673003587221,313591.199622218,0.0,1.0
2004-10-12,18.46,18.47,18.32,18.46,60768,6.69476338152715,6.69839001391151,6.64399052814612,6.69476338152715,167560.407451489,0.0,1.0
2004-10-13,18.07,18.21,18.07,18.2,59516,6.55332471853714,6.60409757191817,6.55332471853714,6.60047093953381,164108.168935671,0.0,1.0
2004-10-14,17.92,18.07,17.86,18.07,107836,6.49892523277175,6.55332471853714,6.4771654384656,6.55332471853714,297344.722517424,0.0,1.0
2004-10-15,17.85,17.92,17.81,17.85,111961,6.47353880608124,6.49892523277175,6.4590322765438,6.47353880608124,308718.910918184,0.0,1.0
2004-10-18,17.89,17.94,17.8,17.8,100175,6.48804533561868,6.50617849754047,6.45540564415944,6.45540564415944,276220.441950581,0.0,1.0
2004-10-19,18.04,18.37,17.88,17.89,127503,6.54244482138406,6.66212369006792,6.48441870323432,6.48804533561868,351574.095433242,0.0,1.0
2004-10-20,18.0,18.02,17.8,17.8,65924,6.52793829184663,6.53519155661535,6.45540564415944,6.45540564415944,181777.453607688,0.0,1.0
2004-10-21,18.26,18.3,18.12,18.2,127503,6.62223073383997,6.63673726337741,6.57145788045894,6.60047093953381,351574.095433242,0.0,1.0
2004-10-22,18.28,18.39,18.0,18.25,107246,6.62948399860869,6.66937695483664,6.52793829184663,6.61860410145561,295717.868903739,0.0,1.0
2004-10-25,18.3,18.3,18.12,18.27,77047,6.63673726337741,6.63673726337741,6.57145788045894,6.62585736622433,212447.78029415,0.0,1.0
2004-10-26,18.31,18.4,18.25,18.3,187681,6.64036389576176,6.673003587221,6.61860410145561,6.63673726337741,517507.649271047,0.0,1.0
2004-10-27,18.34,18.46,18.25,18.25,115791,6.65124379291484,6.69476338152715,6.61860410145561,6.61860410145561,319279.672512102,0.0,1.0
2004-10-28,18.53,18.9,18.42,18.42,209852,6.72014980821767,6.85433520643896,6.68025685198972,6.68025685198972,578641.499218502,0.0,1.0
2004-10-29,18.85,18.95,18.51,18.53,276734,6.83620204451716,6.87246836836075,6.71289654344895,6.72014980821767,763060.521914173,0.0,1.0
2004-11-01,18.78,18.94,18.75,18.94,224069,6.81081561782665,6.8688417359764,6.79993572067357,6.8688417359764,617843.156550286,0.0,1.0
2004-11-02,18.91,19.05,18.9,19.0,353118,6.85796183882332,6.90873469220435,6.85433520643896,6.89060153028255,973680.159927182,0.0,1.0
2004-11-03,19.6,19.85,19.53,19.6,395545,7.10819947334411,7.19886528295309,7.08281304665359,7.10819947334411,1090667.47902513,0.0,1.0
2004-11-04,19.5,19.62,19.43,19.61,328221,7.07193314950051,7.11545273811282,7.04654672281,7.11182610572846,905029.694808703,0.0,1.0
2004-11-05,19.59,19.65,19.55,19.6,238358,7.10457284095975,7.1263326352659,7.09006631142231,7.10819947334411,657243.345170518,0.0,1.0
2004-11-08,19.63,19.81,19.6,19.81,151441,7.11907937049718,7.18435875341565,7.10819947334411,7.18435875341565,417580.234084732,0.0,1.0
2004-11-09,19.88,19.9,19.62,19.65,296180,7.20974518010616,7.21699844487488,7.11545273811282,7.1263326352659,816680.514069611,0.0,1.0
2004-11-10,19.88,20.2,19.84,19.84,191070,7.20974518010616,7.32579741640566,7.19523865056873,7.19523865056873,526852.406723211,0.0,1.0
2004-11-11,19.63,19.82,19.49,19.78,246608,7.11907937049718,7.18798538580001,7.06830651711615,7.17347885626257,679991.721972039,0.0,1.0
2004-11-12,19.5,19.65,19.49,19.63,227530,7.07193314950051,7.1263326352659,7.06830651711615,7.11907937049718,627386.445290899,0.0,1.0
2004-11-15,19.49,19.6,19.47,19.5,86033,7.06830651711615,7.10819947334411,7.06105325234744,7.07193314950051,237225.588044266,0.0,1.0
2004-11-16,19.24,19.35,19.16,19.35,160207,6.97764070750717,7.01753366373512,6.9486276484323,7.01753366373512,441751.418453475,0.0,1.0
2004-11-17,19.54,19.69,19.27,19.27,112771,7.08643967903795,7.14083916480334,6.98852060466025,6.98852060466025,310952.387913242,0.0,1.0
2004-11-18,20.14,20.55,19.9,20.04,268705,7.3040376220995,7.45272954985823,7.21699844487488,7.26777129825591,740921.525873033,0.0,1.0
2004-11-19,19.72,19.97,19.63,19.9,109972,7.15171906195642,7.2423848715654,7.11907937049718,7.21699844487488,303234.484074762,0.0,1.0
2004-11-22,19.46,19.6,19.46,19.55,85665,7.05742661996308,7.10819947334411,7.05742661996308,7.09006631142231,236210.872569968,0.0,1.0
2004-11-23,20.02,20.08,19.82,19.88,109014,7.26051803348719,7.28227782779335,7.18798538580001,7.20974518010616,300592.91498678,0.0,1.0
2004-11-24,20.8,20.96,20.8,20.85,275629,7.54339535946721,7.60142147761696,7.54339535946721,7.56152852138901,760013.618112272,0.0,1.0
2004-11-26,20.59,20.82,20.51,20.52,181494,7.46723607939567,7.55064862423593,7.4382230203208,7.44184965270516,500447.74535941,0.0,1.0
2004-11-29,20.72,20.97,20.71,20.97,106805,7.51438230039234,7.60504811000132,7.51075566800798,7.60504811000132,294501.864761985,0.0,1.0
2004-11-30,20.85,20.95,20.7,20.95,136194,7.56152852138901,7.5977948452326,7.50712903562362,7.5977948452326,375538.476376516,0.0,1.0
2004-12-01,20.94,20.99,20.87,20.98,160870,7.59416821284824,7.61230137477004,7.56878178615773,7.60867474238568,443579.560734615,0.0,1.0
2004-12-02,20.91,21.15,20.9,21.04,206243,7.58328831569517,7.67032749291979,7.57966168331081,7.63043453669184,568690.118384964,0.0,1.0
2004-12-03,20.68,20.98,20.68,20.92,111813,7.4998757708549,7.60867474238568,7.4998757708549,7.58691494807953,308310.81882526,0.0,1.0
2004-12-06,20.6,20.75,20.6,20.6,151589,7.47086271178003,7.52526219754542,7.47086271178003,7.47086271178003,417988.326177656,0.0,1.0
2004-12-07,20.65,20.77,20.65,20.69,105258,7.48899587370183,7.53251546231414,7.48899587370183,7.50350240323926,290236.199439324,0.0,1.0
2004-12-08,20.5,20.65,20.4,20.5,99439,7.43459638793644,7.48899587370183,7.39833006409284,7.43459638793644,274191.011001985,0.0,1.0
2004-12-09,20.65,20.7,20.5,20.5,244840,7.48899587370183,7.50712903562362,7.43459638793644,7.43459638793644,675116.675888998,0.0,1.0
2004-12-10,20.48,20.68,20.37,20.65,111077,7.42734312316772,7.4998757708549,7.38745016693977,7.48899587370183,306281.387876663,0.0,1.0
2004-12-13,20.77,20.9,20.36,20.4,116675,7.53251546231414,7.57966168331081,7.38382353455541,7.39833006409284,321717.195553622,0.0,1.0
2004-12-14,20.91,21.0,20.74,20.78,106584,7.58328831569517,7.6159280071544,7.52163556516106,7.5361420946985,293892.484001605,0.0,1.0
2004-12-15,20.71,20.85,20.68,20.85,171329,7.51075566800798,7.56152852138901,7.4998757708549,7.56152852138901,472418.98776093,0.0,1.0
2004-12-16,20.55,20.85,20.53,20.84,134132,7.45272954985823,7.56152852138901,7.44547628508951,7.55790188900465,369852.760865639,0.0,1.0
2004-12-17,20.3,20.49,20.25,20.4,141129,7.36206374024925,7.43096975555208,7.34393057832746,7.39833006409284,389146.141772335,0.0,1.0
2004-12-20,20.26,20.45,20.26,20.36,155566,7.34755721071182,7.41646322601464,7.34755721071182,7.38382353455541,428954.422485492,0.0,1.0
2004-12-21,20.38,20.48,20.32,20.35,145180,7.39107679932413,7.42734312316772,7.36931700501797,7.38019690217105,400316.284126632,0.0,1.0
2004-12-22,20.5,20.56,20.36,20.38,142087,7.43459638793644,7.45635618224259,7.38382353455541,7.39107679932413,391787.710860317,0.0,1.0
2004-12-23,20.95,21.09,20.71,20.75,200940,7.5977948452326,7.64856769861363,7.51075566800798,7.52526219754542,554067.737514848,0.0,1.0
2004-12-27,20.82,20.98,20.71,20.75,107541,7.55064862423593,7.60867474238568,7.51075566800798,7.52526219754542,296531.295710581,0.0,1.0
2004-12-28,21.09,21.15,20.95,21.05,46699,7.64856769861363,7.67032749291979,7.5977948452326,7.6340611690762,128766.84221263,0.0,1.0
2004-12-29,20.92,21.01,20.8,20.85,87211,7.58691494807953,7.61955463953876,7.54339535946721,7.56152852138901,240473.780513623,0.0,1.0
2004-12-30,20.98,21.0,20.81,20.92,95240,7.60867474238568,7.6159280071544,7.54702199185157,7.58691494807953,262612.776554763,0.0,1.0
2004-12-31,21.05,21.34,20.99,21.1,67913,7.6340611690762,7.73923350822261,7.61230137477004,7.65219433099799,187261.880451109,0.0,1.0
2005-01-03,20.8,21.14,20.8,21.08,92515,7.54339535946721,7.66670086053543,7.54339535946721,7.64494106622927,255098.918762746,0.0,1.0
2005-01-04,20.74,21.17,20.72,21.05,134721,7.52163556516106,7.67758075768851,7.51438230039234,7.6340611690762,371476.857100317,0.0,1.0
2005-01-05,20.81,20.96,20.63,20.8,110193,7.54702199185157,7.60142147761696,7.48174260893311,7.54339535946721,303843.864835143,0.0,1.0
2005-01-06,20.63,20.94,20.62,20.81,134058,7.48174260893311,7.59416821284824,7.47811597654875,7.54702199185157,369648.714819177,0.0,1.0
2005-01-07,21.03,21.09,20.65,20.65,347004,7.62680790430748,7.64856769861363,7.48899587370183,7.48899587370183,956821.544683001,0.0,1.0
2005-01-10,21.79,21.81,21.22,21.25,266127,7.90243196551878,7.9096852302875,7.6957139196103,7.70659381676338,733813.002794933,0.0,1.0
2005-01-11,21.42,21.82,21.4,21.82,171992,7.76824656729749,7.91331186267186,7.76099330252877,7.91331186267186,474247.13004207,0.0,1.0
2005-01-12,21.33,21.4,21.05,21.2,302957,7.73560687583825,7.76099330252877,7.6340611690762,7.68846065484158,835367.271594933,0.0,1.0
2005-01-13,21.01,21.35,21.0,21.15,275114,7.61955463953876,7.74286014060697,7.6159280071544,7.67032749291979,758593.567924056,0.0,1.0
2005-01-14,21.05,21.18,21.05,21.1,162490,7.6340611690762,7.68120739007287,7.6340611690762,7.65219433099799,448046.514724731,0.0,1.0
2005-01-18,20.75,21.03,20.71,20.85,218029,7.52526219754542,7.62680790430748,7.51075566800798,7.56152852138901,601188.587352566,0.0,1.0
2005-01-19,20.5,20.85,20.5,20.76,175528,7.43459638793644,7.56152852138901,7.43459638793644,7.52888882992978,483997.222208152,0.0,1.0
2005-01-20,20.55,20.71,20.48,20.6,145328,7.45272954985823,7.51075566800798,7.42734312316772,7.47086271178003,400724.376219557,0.0,1.0
2005-01-21,20.3,20.52,20.25,20.45,141203,7.36206374024925,7.44184965270516,7.34393057832746,7.41646322601464,389350.187818797,0.0,1.0
2005-01-24,20.51,21.56,20.51,21.5,415433,7.4382230203208,7.81901942067852,7.4382230203208,7.79725962637236,1145506.23270133,0.0,1.0
2005-01-25,20.85,20.98,20.55,20.67,143707,7.56152852138901,7.60867474238568,7.45272954985823,7.49624913847054,396254.664850434,0.0,1.0
2005-01-26,21.68,21.68,21.11,21.25,450052,7.86253900929083,7.86253900929083,7.65582096338235,7.70659381676338,1240963.93651852,0.0,1.0
2005-01-27,21.72,22.0,21.61,21.93,330284,7.87704553882826,7.97859124559032,7.83715258260031,7.95320481889981,910718.167698587,0.0,1.0
2005-01-28,21.56,21.72,21.51,21.72,127871,7.81901942067852,7.87704553882826,7.80088625875672,7.87704553882826,352588.81090754,0.0,1.0
2005-01-31,21.65,21.75,21.48,21.56,451083,7.85165911213775,7.88792543598134,7.79000636160364,7.81901942067852,1243806.79427396,0.0,1.0
2005-02-01,21.29,21.55,21.26,21.55,383391,7.72110034630082,7.81539278829416,7.71022044914774,7.81539278829416,1057154.29458323,0.0,1.0
2005-02-02,21.07,21.27,21.0,21.27,280196,7.64131443384491,7.7138470815321,7.6159280071544,7.7138470815321,772606.568033793,0.0,1.0
2005-02-03,21.36,21.38,21.09,21.15,267232,7.74648677299133,7.75374003776005,7.64856769861363,7.67032749291979,736859.906596834,0.0,1.0
2005-02-04,21.46,21.48,21.24,21.4,196668,7.78275309683492,7.79000636160364,7.70296718437902,7.76099330252877,542288.21440017,0.0,1.0
2005-02-07,22.12,22.14,21.5,21.58,471413,8.02211083420263,8.02936409897135,7.79725962637236,7.82627268544723,1299864.30947092,0.0,1.0
2005-02-08,22.07,22.29,22.0,22.16,305019,8.00397767228084,8.08376358473674,7.97859124559032,8.03661736374007,841052.987105809,0.0,1.0
2005-02-09,21.8,22.08,21.76,22.08,244251,7.90605859790314,8.0076043046652,7.8915520683657,8.0076043046652,673492.57965432,0.0,1.0
2005-02-10,21.88,22.0,21.76,21.76,94504,7.93507165697801,7.97859124559032,7.8915520683657,7.8915520683657,260583.345606167,0.0,1.0
2005-02-11,21.95,21.95,21.8,21.89,170740,7.96045808366853,7.96045808366853,7.90605859790314,7.93869828936237,470794.891526252,0.0,1.0
2005-02-14,21.88,22.0,21.88,21.95,149084,7.93507165697801,7.97859124559032,7.93507165697801,7.96045808366853,411081.091767013,0.0,1.0
2005-02-15,21.89,21.92,21.75,21.79,105479,7.93869828936237,7.94957818651545,7.88792543598134,7.90243196551878,290845.580199705,0.0,1.0
2005-02-16,21.65,21.95,21.5,21.93,176191,7.85165911213775,7.96045808366853,7.79725962637236,7.95320481889981,485825.364489293,0.0,1.0
2005-02-17,21.47,21.55,21.36,21.55,151736,7.78637972921928,7.81539278829416,7.74648677299133,7.81539278829416,418393.660891574,0.0,1.0
2005-02-18,21.43,21.55,21.39,21.47,163890,7.77187319968185,7.81539278829416,7.75736667014441,7.78637972921928,451906.845333474,0.0,1.0
2005-02-22,21.57,21.8,21.56,21.63,188565,7.82264605306288,7.90605859790314,7.81901942067852,7.84440584736903,519945.172312567,0.0,1.0
2005-02-23,21.44,21.85,21.26,21.8,214640,7.77549983206621,7.92419175982493,7.71022044914774,7.90605859790314,591843.829900402,0.0,1.0
2005-02-24,21.82,21.99,21.6,21.6,263107,7.91331186267186,7.97496461320596,7.83352595021595,7.83352595021595,725485.718196073,0.0,1.0
2005-02-25,22.13,22.2,21.73,21.75,402027,8.02573746658699,8.05112389327751,7.88067217121262,7.88792543598134,1108540.80974361,0.0,1.0
2005-02-28,21.8,22.13,21.74,22.13,307302,7.90605859790314,8.02573746658699,7.88429880359698,8.02573746658699,847348.083377066,0.0,1.0
2005-03-01,21.8,22.19,21.6,21.95,524079,7.90605859790314,8.04749726089315,7.83352595021595,7.96045808366853,1445084.43221381,0.0,1.0
2005-03-02,22.04,22.35,21.9,22.35,499624,7.99309777512776,8.1055233790429,7.94232492174673,8.1055233790429,1377652.7286161,0.0,1.0
2005-03-03,21.85,22.3,21.77,22.14,268411,7.92419175982493,8.0873902171211,7.89517870075006,8.02936409897135,740110.856445197,0.0,1.0
2005-03-04,21.83,22.08,21.71,22.0,233055,7.91693849505621,8.0076043046652,7.8734189064439,7.97859124559032,642620.964300403,0.0,1.0
2005-03-07,21.67,21.9,21.58,21.6,253311,7.85891237690647,7.94232492174673,7.82627268544723,7.83352595021595,698474.433450899,0.0,1.0
2005-03-08,21.7,21.75,21.58,21.67,309733,7.86979227405955,7.88792543598134,7.82627268544723,7.85891237690647,854051.271741247,0.0,1.0
2005-03-09,21.78,21.96,21.71,21.75,227751,7.89880533313442,7.96408471605289,7.8734189064439,7.88792543598134,627995.826051279,0.0,1.0
2005-03-10,21.6,21.78,21.57,21.78,109235,7.83352595021595,7.89880533313442,7.82264605306288,7.89880533313442,301202.29574716,0.0,1.0
2005-03-11,21.46,21.6,21.45,21.5,121168,7.78275309683492,7.83352595021595,7.77912646445056,7.79725962637236,334106.099428681,0.0,1.0
2005-03-14,21.47,21.62,21.4,21.42,158071,7.78637972921928,7.84077921498467,7.76099330252877,7.76824656729749,435861.656896136,0.0,1.0
2005-03-15,21.44,21.5,21.41,21.42,222743,7.77549983206621,7.79725962637236,7.76461993491313,7.76824656729749,614186.871988005,0.0,1.0
2005-03-16,21.31,21.61,21.25,21.49,376909,7.72835361106953,7.83715258260031,7.70659381676338,7.793632993988,1039280.96386475,0.0,1.0
2005-03-17,21.19,21.4,21.07,21.15,165805,7.68483402245722,7.76099330252877,7.64131443384491,7.67032749291979,457187.226130434,0.0,1.0
2005-03-18,21.35,21.48,21.2,21.3,124188,7.74286014060697,7.79000636160364,7.68846065484158,7.72472697868518,342433.38402754,0.0,1.0
2005-03-21,21.23,21.47,21.2,21.27,119400,7.69934055199466,7.78637972921928,7.68846065484158,7.7138470815321,329231.05334564,0.0,1.0
2005-03-22,21.18,21.31,21.11,21.23,160575,7.68120739007287,7.72835361106953,7.65582096338235,7.69934055199466,442766.133927772,0.0,1.0
2005-03-23,21.16,21.34,21.11,21.28,410719,7.67395412530415,7.73923350822261,7.65582096338235,7.71747371391646,1132507.94806589,0.0,1.0
2005-03-24,21.1,21.17,21.01,21.1,163079,7.65219433099799,7.67758075768851,7.61955463953876,7.65219433099799,449670.61095941,0.0,1.0
2005-03-28,21.16,21.24,21.06,21.1,111077,7.67395412530415,7.70296718437902,7.63768780146055,7.65219433099799,306281.387876663,0.0,1.0
2005-03-29,20.73,21.16,20.72,21.03,201971,7.5180089327767,7.67395412530415,7.51438230039234,7.62680790430748,556910.595270286,0.0,1.0
2005-03-30,21.05,21.2,20.94,21.1,146433,7.6340611690762,7.68846065484158,7.59416821284824,7.65219433099799,403771.280021457,0.0,1.0
2005-03-31,21.19,21.45,21.16,21.3,324686,7.68483402245722,7.77912646445056,7.67395412530415,7.72472697868518,895282.360021628,0.0,1.0
2005-04-01,21.01,21.3,21.0,21.25,221932,7.61955463953876,7.72472697868518,7.6159280071544,7.70659381676338,611950.63761394,0.0,1.0
2005-04-04,21.09,21.15,20.99,21.0,195563,7.64856769861363,7.67032749291979,7.61230137477004,7.6159280071544,539241.310598269,0.0,1.0
2005-04-05,21.27,21.39,21.06,21.15,209852,7.7138470815321,7.75736667014441,7.63768780146055,7.67032749291979,578641.499218502,0.0,1.0
2005-04-06,21.12,21.32,21.1,21.27,148495,7.65944759576671,7.73198024345389,7.65219433099799,7.7138470815321,409456.995532334,0.0,1.0
2005-04-07,21.06,21.17,20.75,21.03,272830,7.63768780146055,7.67758075768851,7.52526219754542,7.62680790430748,752295.714273793,0.0,1.0
2005-04-08,21.14,21.24,21.02,21.09,105921,7.66670086053543,7.70296718437902,7.62318127192312,7.64856769861363,292064.341720465,0.0,1.0
2005-04-11,20.77,21.0,20.6,21.0,154019,7.53251546231414,7.6159280071544,7.47086271178003,7.6159280071544,424688.757162831,0.0,1.0
2005-04-12,20.78,20.8,20.48,20.6,253090,7.5361420946985,7.54339535946721,7.42734312316772,7.47086271178003,697865.052690518,0.0,1.0
2005-04-13,20.55,20.72,20.51,20.69,115791,7.45272954985823,7.51438230039234,7.4382230203208,7.50350240323926,319279.672512102,0.0,1.0
2005-04-14,20.41,20.6,20.36,20.55,82866,7.4019566964772,7.47086271178003,7.38382353455541,7.45272954985823,228492.968731489,0.0,1.0
2005-04-15,19.95,19.95,19.61,19.91,221343,7.23513160679668,7.23513160679668,7.11182610572846,7.22062507725924,610326.541379262,0.0,1.0
2005-04-18,19.94,20.17,19.77,19.77,125661,7.23150497441232,7.31491751925258,7.16985222387821,7.16985222387821,346495.003303739,0.0,1.0
2005-04-19,20.53,20.58,20.1,20.1,171108,7.44547628508951,7.46360944701131,7.28953109256207,7.28953109256207,471809.60700055,0.0,1.0
2005-04-20,20.0,20.14,19.96,20.1,97229,7.25326476871848,7.3040376220995,7.23875823918104,7.28953109256207,268097.203398184,0.0,1.0
2005-04-21,20.2,20.37,19.95,19.96,83529,7.32579741640566,7.38745016693977,7.23513160679668,7.23875823918104,230321.111012629,0.0,1.0
2005-04-22,20.02,20.2,19.95,20.08,90526,7.26051803348719,7.32579741640566,7.23513160679668,7.28227782779335,249614.491919325,0.0,1.0
2005-04-25,20.27,20.3,20.09,20.1,51561,7.35118384309617,7.36206374024925,7.28590446017771,7.28953109256207,142173.218940993,0.0,1.0
2005-04-26,20.24,20.4,20.12,20.3,81319,7.3403039459431,7.39833006409284,7.29678435733079,7.36206374024925,224227.303408828,0.0,1.0
2005-04-27,20.08,20.22,19.91,20.08,63420,7.28227782779335,7.33305068117438,7.22062507725924,7.28227782779335,174872.976576051,0.0,1.0
2005-04-28,20.08,20.14,19.94,20.02,120431,7.28227782779335,7.3040376220995,7.23150497441232,7.26051803348719,332073.911101078,0.0,1.0
2005-04-29,20.27,20.37,20.04,20.05,237474,7.35118384309617,7.38745016693977,7.26777129825591,7.27139793064027,654805.822128999,0.0,1.0
2005-05-02,20.51,20.59,20.3,20.35,169340,7.4382230203208,7.46723607939567,7.36206374024925,7.38019690217105,466934.560917509,0.0,1.0
2005-05-03,20.29,20.43,20.16,20.25,127429,7.35843710786489,7.40920996124592,7.31129088686822,7.34393057832746,351370.04938678,0.0,1.0
2005-05-04,20.4,20.55,20.16,20.19,154977,7.39833006409284,7.45272954985823,7.31129088686822,7.3221707840213,427330.326250814,0.0,1.0
2005-05-05,20.46,20.76,20.38,20.4,227457,7.420089858399,7.52888882992978,7.39107679932413,7.39833006409284,627185.156623443,0.0,1.0
2005-05-06,20.52,20.68,20.35,20.36,156966,7.44184965270516,7.4998757708549,7.38019690217105,7.38382353455541,432814.753094235,0.0,1.0
2005-05-09,20.4,20.56,20.22,20.32,234086,7.39833006409284,7.45635618224259,7.33305068117438,7.36931700501797,645463.822055841,0.0,1.0
2005-05-10,20.16,20.51,20.15,20.3,68060,7.31129088686822,7.4382230203208,7.30766425448386,7.36206374024925,187667.215165027,0.0,1.0
2005-05-11,20.25,20.37,20.16,20.17,124703,7.34393057832746,7.38745016693977,7.31129088686822,7.31491751925258,343853.434215756,0.0,1.0
2005-05-12,19.99,20.35,19.94,20.35,183851,7.24963813633412,7.38019690217105,7.23150497441232,7.38019690217105,506946.887677128,0.0,1.0
2005-05-13,20.16,20.21,20.05,20.15,176854,7.31129088686822,7.32942404879002,7.27139793064027,7.30766425448386,487653.506770433,0.0,1.0
2005-05-16,20.11,20.15,19.95,20.0,96492,7.29315772494643,7.30766425448386,7.23513160679668,7.25326476871848,266065.015070582,0.0,1.0
2005-05-17,19.96,19.99,19.81,19.85,187239,7.23875823918104,7.24963813633412,7.18435875341565,7.19886528295309,516288.887750286,0.0,1.0
2005-05-18,20.09,20.14,19.88,19.9,261634,7.28590446017771,7.3040376220995,7.20974518010616,7.21699844487488,721424.098919875,0.0,1.0
2005-05-19,20.38,20.43,20.21,20.21,234381,7.39107679932413,7.40920996124592,7.32942404879002,7.32942404879002,646277.248862682,0.0,1.0
2005-05-20,20.29,20.39,20.16,20.29,96124,7.35843710786489,7.39470343170849,7.31129088686822,7.35843710786489,265050.299596284,0.0,1.0
2005-05-23,19.88,19.9,19.82,19.83,191364,7.20974518010616,7.21699844487488,7.18798538580001,7.19161201818437,527663.076151047,0.0,1.0
2005-05-24,19.66,19.72,19.51,19.65,396650,7.12995926765026,7.15171906195642,7.07555978188487,7.1263326352659,1093714.38282703,0.0,1.0
2005-05-25,19.57,19.6,19.54,19.56,73953,7.09731957619103,7.10819947334411,7.08643967903795,7.09369294380667,203916.449648828,0.0,1.0
2005-05-26,19.88,19.98,19.83,19.85,160354,7.20974518010616,7.24601150394976,7.19161201818437,7.19886528295309,442156.753167393,0.0,1.0
2005-05-27,20.53,20.56,20.27,20.45,470529,7.44547628508951,7.45635618224259,7.35118384309617,7.41646322601464,1297426.7864294,0.0,1.0
2005-05-31,20.82,20.82,20.52,20.67,247418,7.55064862423593,7.55064862423593,7.44184965270516,7.49624913847054,682225.198967098,0.0,1.0
2005-06-01,21.18,21.21,20.67,20.78,446075,7.68120739007287,7.69208728722594,7.49624913847054,7.5361420946985,1229997.84021069,0.0,1.0
2005-06-02,21.15,21.49,21.1,21.2,193869,7.67032749291979,7.793632993988,7.65219433099799,7.68846065484158,534570.31056169,0.0,1.0
2005-06-03,21.22,21.49,21.21,21.35,112845,7.6957139196103,7.793632993988,7.69208728722594,7.74286014060697,311156.433959704,0.0,1.0
2005-06-06,21.39,21.39,21.2,21.27,258762,7.75736667014441,7.75736667014441,7.68846065484158,7.7138470815321,713504.906413939,0.0,1.0
2005-06-07,21.42,21.62,21.25,21.39,254268,7.76824656729749,7.84077921498467,7.70659381676338,7.75736667014441,701113.245159875,0.0,1.0
2005-06-08,21.54,21.58,21.32,21.38,268779,7.8117661559098,7.82627268544723,7.73198024345389,7.75374003776005,741125.571919494,0.0,1.0
2005-06-09,21.29,21.36,21.15,21.35,148495,7.72110034630082,7.74648677299133,7.67032749291979,7.74286014060697,409456.995532334,0.0,1.0
2005-06-10,21.01,21.35,21.01,21.2,124409,7.61955463953876,7.74286014060697,7.61955463953876,7.68846065484158,343042.76478792,0.0,1.0
2005-06-13,21.18,21.3,20.92,20.92,117264,7.68120739007287,7.72472697868518,7.58691494807953,7.58691494807953,323341.2917883,0.0,1.0
2005-06-14,20.87,21.16,20.87,21.02,170814,7.56878178615773,7.67395412530415,7.56878178615773,7.62318127192312,470998.937572714,0.0,1.0
2005-06-15,21.18,21.19,20.64,20.95,150484,7.68120739007287,7.68483402245722,7.48536924131747,7.5977948452326,414941.422375755,0.0,1.0
2005-06-16,21.48,21.6,21.25,21.35,218323,7.79000636160364,7.83352595021595,7.70659381676338,7.74286014060697,601999.256780403,0.0,1.0
2005-06-17,21.51,21.68,21.26,21.48,186429,7.80088625875672,7.86253900929083,7.71022044914774,7.79000636160364,514055.410755228,0.0,1.0
2005-06-20,21.17,21.35,20.98,21.35,173023,7.67758075768851,7.74286014060697,7.60867474238568,7.74286014060697,477089.987797509,0.0,1.0
2005-06-21,20.99,21.28,20.95,21.15,243072,7.61230137477004,7.71747371391646,7.5977948452326,7.67032749291979,670241.629805957,0.0,1.0
2005-06-22,21.39,21.55,21.28,21.32,140908,7.75736667014441,7.81539278829416,7.71747371391646,7.73198024345389,388536.761011955,0.0,1.0
2005-06-23,21.46,21.62,21.33,21.35,139509,7.78275309683492,7.84077921498467,7.73560687583825,7.74286014060697,384679.187782218,0.0,1.0
2005-06-24,21.35,21.65,21.25,21.36,166762,7.74286014060697,7.85165911213775,7.70659381676338,7.74648677299133,459826.03783941,0.0,1.0
2005-06-27,21.48,21.6,21.37,21.45,156156,7.79000636160364,7.83352595021595,7.75011340537569,7.77912646445056,430581.276099177,0.0,1.0
2005-06-28,21.43,21.7,21.35,21.5,146138,7.77187319968185,7.86979227405955,7.74286014060697,7.79725962637236,402957.853214615,0.0,1.0
2005-06-29,21.55,21.62,21.22,21.25,434142,7.81539278829416,7.84077921498467,7.6957139196103,7.70659381676338,1197094.03652917,0.0,1.0
2005-06-30,21.43,21.59,21.35,21.48,101722,7.77187319968185,7.82989931783159,7.74286014060697,7.79000636160364,280486.107273242,0.0,1.0
2005-07-01,21.9,21.99,21.6,21.95,183704,7.94232492174673,7.97496461320596,7.83352595021595,7.96045808366853,506541.552963211,0.0,1.0
2005-07-05,21.74,21.85,21.47,21.76,218912,7.88429880359698,7.92419175982493,7.78637972921928,7.8915520683657,603623.353015081,0.0,1.0
2005-07-06,21.58,21.7,21.5,21.5,300526,7.82627268544723,7.86979227405955,7.79725962637236,7.79725962637236,828664.083230751,0.0,1.0
2005-07-07,21.19,21.4,20.83,20.97,335882,7.68483402245722,7.76099330252877,7.55427525662029,7.60504811000132,926153.975375546,0.0,1.0
2005-07-08,21.28,21.4,21.04,21.1,241231,7.71747371391646,7.76099330252877,7.63043453669184,7.65219433099799,665165.29505546,0.0,1.0
2005-07-11,21.05,21.5,21.05,21.22,268484,7.6340611690762,7.79725962637236,7.6340611690762,7.6957139196103,740312.145112652,0.0,1.0
2005-07-12,21.05,21.19,21.05,21.06,172213,7.6340611690762,7.68483402245722,7.6340611690762,7.63768780146055,474856.51080245,0.0,1.0
2005-07-13,21.01,21.13,20.95,21.0,401438,7.61955463953876,7.66307422815107,7.5977948452326,7.6159280071544,1106916.71350893,0.0,1.0
2005-07-14,21.05,21.28,21.01,21.1,237474,7.6340611690762,7.71747371391646,7.61955463953876,7.65219433099799,654805.822128998,0.0,1.0
2005-07-15,20.9,20.96,20.8,20.95,211841,7.57966168331081,7.60142147761696,7.54339535946721,7.5977948452326,584125.926061923,0.0,1.0
2005-07-18,20.84,20.94,20.75,20.9,96713,7.55790188900465,7.59416821284824,7.52526219754542,7.57966168331081,266674.395830962,0.0,1.0
2005-07-19,20.92,21.07,20.92,20.95,322918,7.58691494807953,7.64131443384491,7.58691494807953,7.5977948452326,890407.313938586,0.0,1.0
2005-07-20,21.1,21.12,20.95,21.03,301115,7.65219433099799,7.65944759576671,7.5977948452326,7.62680790430748,830288.179465429,0.0,1.0
2005-07-21,21.5,21.53,20.97,21.0,379340,7.79725962637236,7.80813952352544,7.60504811000132,7.6159280071544,1045984.15222894,0.0,1.0
2005-07-22,21.6,21.63,21.45,21.51,377793,7.83352595021595,7.84440584736903,7.77912646445056,7.80088625875672,1041718.48690628,0.0,1.0
2005-07-25,21.73,21.8,21.7,21.7,232392,7.88067217121262,7.90605859790314,7.86979227405955,7.86979227405955,640792.822019262,0.0,1.0
2005-07-26,21.83,22.0,21.71,21.88,259056,7.91693849505621,7.97859124559032,7.8734189064439,7.93507165697801,714315.575841776,0.0,1.0
2005-07-27,21.95,22.2,21.82,21.83,366155,7.96045808366853,8.05112389327751,7.91331186267186,7.91693849505621,1009628.1100316,0.0,1.0
2005-07-28,21.73,21.95,21.6,21.95,466110,7.88067217121262,7.96045808366853,7.83352595021595,7.96045808366853,1285241.9286008,0.0,1.0
2005-07-29,21.51,21.59,21.45,21.58,207127,7.80088625875672,7.82989931783159,7.77912646445056,7.82627268544723,571127.641426485,0.0,1.0
2005-08-01,21.69,21.74,21.55,21.6,150705,7.86616564167519,7.88429880359698,7.81539278829416,7.83352595021595,415550.803136136,0.0,1.0
2005-08-02,22.06,22.09,21.83,21.85,304061,8.00035103989648,8.01123093704956,7.91693849505621,7.92419175982493,838411.418017827,0.0,1.0
2005-08-03,22.17,22.27,21.9,22.06,200940,8.04024399612443,8.07651031996802,7.94232492174673,8.00035103989648,554067.737514848,0.0,1.0
2005-08-04,20.74,21.0,20.65,20.95,398933,7.52163556516106,7.6159280071544,7.48899587370183,7.5977948452326,1100009.47909829,0.0,1.0
2005-08-05,19.81,19.99,19.79,19.88,652023,7.18435875341565,7.24963813633412,7.17710548864693,7.20974518010616,1797874.53178881,0.0,1.0
2005-08-08,19.42,19.76,19.1,19.45,5006112,7.04292009042564,7.16622559149385,6.92686785412614,7.05379998757872,13803748.1317106,0.0,1.0
2005-08-09,19.57,20.0,19.4,19.6,3562999,7.09731957619103,7.25326476871848,7.03566682565692,7.10819947334411,9824538.64187152,0.0,1.0
2005-08-10,20.89,20.99,20.32,20.39,10765159,7.57603505092645,7.61230137477004,7.36931700501797,7.39470343170849,29683623.4254882,0.0,1.0
2005-08-11,20.91,21.05,20.6,20.89,2738173,7.58328831569517,7.6340611690762,7.47086271178003,7.57603505092645,7550180.74566658,0.0,1.0
2005-08-12,21.04,21.04,20.65,20.8,1490255,7.63043453669184,7.63043453669184,7.48899587370183,7.54339535946721,4109197.85095147,0.0,1.0
2005-08-15,19.73,19.73,19.3,19.3,1477585,7.57748570388019,7.57748570388019,7.41234029827104,7.41234029827104,3847285.65506522,1.164,1.0
2005-08-16,19.6,19.6,19.25,19.25,1574962,7.52755802311463,7.52755802311463,7.39313734413044,7.39313734413044,4100832.58145746,0.0,1.0
2005-08-17,19.53,19.55,19.27,19.3,1335793,7.5006738873178,7.50835506897404,7.40081852578668,7.41234029827104,3478092.45968017,0.0,1.0
2005-08-18,19.5,19.5,19.24,19.26,1169915,7.48915211483344,7.48915211483344,7.38929675330232,7.39697793495856,3046184.9552788,0.0,1.0
2005-08-19,19.26,19.4,19.22,19.31,685317,7.39697793495856,7.45074620655224,7.38161557164609,7.41618088909916,1784405.13626785,0.0,1.0
2005-08-22,19.12,19.28,18.82,18.85,1113492,7.34320966336489,7.4046591166148,7.2279919385213,7.23951371100566,2899272.66358949,0.0,1.0
2005-08-23,18.77,19.05,18.75,18.81,1883148,7.2087889843807,7.31632552756805,7.20110780272446,7.22415134769318,4903276.82452431,0.0,1.0
2005-08-24,18.71,18.87,18.41,18.5,1239006,7.18574543941198,7.2471948926619,7.07052771456839,7.10509303202147,3226081.75525586,0.0,1.0
2005-08-25,19.01,19.05,18.71,18.71,753377,7.30096316425557,7.31632552756805,7.18574543941198,7.18574543941198,1961617.4534501,0.0,1.0
2005-08-26,19.08,19.11,18.95,19.0,924854,7.32784730005241,7.33936907253677,7.27791961928685,7.29712257342745,2408103.44395056,0.0,1.0
2005-08-29,19.1,19.1,18.75,19.0,500729,7.33552848170865,7.33552848170865,7.20110780272446,7.29712257342745,1303781.16912066,0.0,1.0
2005-08-30,18.95,19.08,18.86,19.0,1190981,7.27791961928685,7.32784730005241,7.24335430183378,7.29712257342745,3101035.89083215,0.0,1.0
2005-08-31,19.25,19.25,19.03,19.05,1248803,7.39313734413044,7.39313734413044,7.30864434591181,7.31632552756805,3251590.8512217,0.0,1.0
2005-09-01,19.15,19.25,19.11,19.2,782546,7.35473143584925,7.39313734413044,7.33936907253677,7.37393438998985,2037566.70528508,0.0,1.0
2005-09-02,19.18,19.2,19.0,19.0,531371,7.36625320833361,7.37393438998985,7.29712257342745,7.29712257342745,1383565.76834338,0.0,1.0
2005-09-06,19.15,19.19,18.8,18.82,889498,7.35473143584925,7.37009379916173,7.22031075686506,7.2279919385213,2316044.69158065,0.0,1.0
2005-09-07,19.16,19.18,19.0,19.0,1743197,7.35857202667737,7.36625320833361,7.29712257342745,7.29712257342745,4538877.16243242,0.0,1.0
2005-09-08,19.17,19.19,19.03,19.05,797277,7.36241261750549,7.37009379916173,7.30864434591181,7.31632552756805,2075922.78292851,0.0,1.0
2005-09-09,19.05,19.1,19.0,19.0,1623650,7.31632552756805,7.33552848170865,7.29712257342745,7.29712257342745,4227604.74277056,0.0,1.0
2005-09-12,19.05,19.15,19.0,19.02,816576,7.31632552756805,7.35473143584925,7.29712257342745,7.30480375508369,2126172.86387621,0.0,1.0
2005-09-13,18.95,18.99,18.84,18.95,991146,7.27791961928685,7.29328198259933,7.23567312017754,7.27791961928685,2580712.30276111,0.0,1.0
2005-09-14,18.79,18.9,18.73,18.73,619908,7.21647016603694,7.25871666514625,7.19342662106822,7.19342662106822,1614095.4028771,0.0,1.0
2005-09-15,18.7,18.78,18.63,18.65,1263461,7.18190484858386,7.21262957520882,7.15502071278702,7.16270189444326,3289756.85394367,0.0,1.0
2005-09-16,18.56,18.64,18.47,18.55,1444734,7.12813657699018,7.15886130361514,7.09357125953711,7.12429598616206,3761749.33664391,0.0,1.0
2005-09-19,18.67,18.67,18.41,18.5,1210427,7.1703830760995,7.1703830760995,7.07052771456839,7.10509303202147,3151668.72538881,0.0,1.0
2005-09-20,18.56,18.81,18.51,18.6,949087,7.12813657699018,7.22415134769318,7.10893362284959,7.14349894030266,2471200.50657585,0.0,1.0
2005-09-21,18.4,18.55,18.4,18.5,977372,7.06668712374027,7.12429598616206,7.06668712374027,7.10509303202147,2544848.02922498,0.0,1.0
2005-09-22,18.2,18.34,18.03,18.3,1016484,6.98987530717787,7.04364357877155,6.92458526309984,7.02828121545907,2646686.52686872,0.0,1.0
2005-09-23,18.51,18.61,18.06,18.2,391567,7.10893362284959,7.14733953113078,6.9361070355842,6.98987530717787,1019548.85986046,0.0,1.0
2005-09-26,18.68,18.7,18.45,18.5,656590,7.17422366692762,7.18190484858386,7.08589007788087,7.10509303202147,1709606.74902579,0.0,1.0
2005-09-27,18.5,18.59,18.5,18.51,572767,7.10509303202147,7.13965834947454,7.10509303202147,7.10893362284959,1491351.26763925,0.0,1.0
2005-09-28,18.59,18.65,18.15,18.15,880953,7.13965834947454,7.16270189444326,6.97067235303728,6.97067235303728,2293795.5107061,0.0,1.0
2005-09-29,18.6,18.76,18.5,18.5,1226116,7.14349894030266,7.20494839355258,7.10509303202147,7.10509303202147,3192519.21090559,0.0,1.0
2005-09-30,18.51,18.6,18.43,18.5,783798,7.10893362284959,7.14349894030266,7.07820889622463,7.10509303202147,2040826.62037636,0.0,1.0
2005-10-03,18.48,18.5,18.35,18.35,841767,7.09741185036523,7.10509303202147,7.04748416959967,7.04748416959967,2191764.33437486,0.0,1.0
2005-10-04,18.25,18.45,18.1,18.45,1069076,7.00907826131847,7.08589007788087,6.95146939889668,7.08589007788087,2783623.79083065,0.0,1.0
2005-10-05,18.12,18.25,18.11,18.15,742918,6.95915058055292,7.00907826131847,6.9553099897248,6.97067235303728,1934384.66436093,0.0,1.0
2005-10-06,17.85,18.17,17.76,18.12,1110325,6.85545462819369,6.97835353469352,6.82088931074061,6.95915058055292,2891026.53651755,0.0,1.0
2005-10-07,18.26,18.28,17.75,17.75,733637,7.01291885214659,7.02060003380283,6.81704871991249,6.81704871991249,1910219.11167552,0.0,1.0
2005-10-10,18.3,18.4,18.23,18.23,433553,7.02828121545907,7.06668712374027,7.00139707966223,7.00139707966223,1128870.58112426,0.0,1.0
2005-10-11,18.11,18.27,18.1,18.17,735699,6.9553099897248,7.01675944297471,6.95146939889668,6.97835353469352,1915588.07726515,0.0,1.0
2005-10-12,17.75,18.1,17.59,18.05,935239,6.81704871991249,6.95146939889668,6.75559926666257,6.93226644475608,2435143.55435223,0.0,1.0
2005-10-13,17.45,17.59,17.21,17.25,552143,6.7018309950689,6.75559926666257,6.60965681519402,6.6250191785065,1437651.19667882,0.0,1.0
2005-10-14,17.74,17.83,17.25,17.35,1114450,6.81320812908437,6.84777344653745,6.6250191785065,6.6634250867877,2901767.07146284,0.0,1.0
2005-10-17,17.43,17.55,17.39,17.4,772970,6.69414981341266,6.74023690335009,6.67878745010018,6.6826280409283,2012633.04161572,0.0,1.0
2005-10-18,17.28,17.35,17.24,17.28,745864,6.63654095099086,6.6634250867877,6.62117858767838,6.63654095099086,1942055.3591364,0.0,1.0
2005-10-19,17.2,17.2,17.0,17.05,1098687,6.6058162243659,6.6058162243659,6.52900440780351,6.54820736194411,2860723.90725856,0.0,1.0
2005-10-20,16.88,17.18,16.86,17.12,1340876,6.48291731786607,6.59813504270966,6.47523613620983,6.57509149774095,3491327.40249883,0.0,1.0
2005-10-21,17.15,17.2,16.84,16.85,704173,6.58661327022531,6.6058162243659,6.46755495455359,6.47139554538171,1833501.74885657,0.0,1.0
2005-10-24,17.38,17.42,16.94,16.95,1040276,6.67494685927206,6.69030922258454,6.50596086283479,6.50980145366291,2708635.32866713,0.0,1.0
2005-10-25,17.07,17.33,16.99,17.0,473991,6.55588854360035,6.65574390513146,6.52516381697539,6.52900440780351,1234161.67254677,0.0,1.0
2005-10-26,17.38,18.02,17.18,17.2,770171,6.67494685927206,6.92074467227172,6.59813504270966,6.6058162243659,2005345.1004492,0.0,1.0
2005-10-27,17.2,17.47,17.13,17.3,357316,6.6058162243659,6.70951217672514,6.57893208856906,6.6442221326471,930367.268972873,0.0,1.0
2005-10-28,17.35,17.49,17.0,17.0,528572,6.6634250867877,6.71719335838138,6.52900440780351,6.52900440780351,1376277.82717687,0.0,1.0
2005-10-31,17.32,17.47,17.1,17.12,519512,6.65190331430334,6.70951217672514,6.56741031608471,6.57509149774095,1352687.70678793,0.0,1.0
2005-11-01,17.69,17.7,17.28,17.28,942090,6.79400517494377,6.79784576577189,6.63654095099086,6.63654095099086,2452981.95554258,0.0,1.0
2005-11-02,17.91,18.0,17.6,17.65,1194001,6.8784981731624,6.91306349061548,6.75943985749069,6.77864281163129,3108899.26429513,0.0,1.0
2005-11-03,17.99,18.18,17.96,17.99,797056,6.90922289978736,6.98219412552164,6.897701127303,6.90922289978736,2075347.35063205,0.0,1.0
2005-11-04,17.75,17.85,17.56,17.74,594275,6.81704871991249,6.85545462819369,6.74407749417821,6.81320812908437,1547353.06778553,0.0,1.0
2005-11-07,17.68,17.7,17.4,17.4,571367,6.79016458411565,6.79784576577189,6.6826280409283,6.6826280409283,1487705.99517297,0.0,1.0
2005-11-08,17.46,17.61,17.4,17.45,1042854,6.70567158589702,6.76328044831881,6.6826280409283,6.7018309950689,2715347.83753718,0.0,1.0
2005-11-09,17.64,17.66,17.4,17.4,1025544,6.77480222080317,6.78248340245941,6.6826280409283,6.6826280409283,2670276.64725765,0.0,1.0
2005-11-10,17.48,17.55,17.39,17.42,877270,6.71335276755326,6.74023690335009,6.67878745010018,6.69030922258454,2284205.84035373,0.0,1.0
2005-11-11,17.45,17.47,17.36,17.38,692167,6.7018309950689,6.70951217672514,6.66726567761582,6.67494685927206,1802240.93369215,0.0,1.0
2005-11-14,17.35,17.44,17.3,17.4,746600,6.6634250867877,6.69799040424078,6.6442221326471,6.6826280409283,1943971.73094725,0.0,1.0
2005-11-15,17.23,17.34,17.19,17.22,900694,6.61733799685026,6.65958449595958,6.60197563353778,6.61349740602214,2345196.45624672,0.0,1.0
2005-11-16,17.18,17.19,17.05,17.05,596338,6.59813504270966,6.60197563353778,6.54820736194411,6.54820736194411,1552724.6371412,0.0,1.0
2005-11-17,17.41,17.51,17.01,17.01,1222212,6.68646863175642,6.72487454003762,6.53284499863163,6.53284499863163,3182354.10825676,0.0,1.0
2005-11-18,17.6,17.61,17.3,17.3,905702,6.75943985749069,6.76328044831881,6.6442221326471,6.6442221326471,2358236.11661182,0.0,1.0
2005-11-21,17.43,17.5,17.36,17.49,726860,6.69414981341266,6.7210339492095,6.66726567761582,6.71719335838138,1892573.38917267,0.0,1.0
2005-11-22,17.48,17.5,17.24,17.3,927579,6.71335276755326,6.7210339492095,6.62117858767838,6.6442221326471,2415198.70642957,0.0,1.0
2005-11-23,17.7,17.79,17.45,17.5,716180,6.79784576577189,6.83241108322497,6.7018309950689,6.7210339492095,1864765.16778703,0.0,1.0
2005-11-25,17.26,17.39,17.1,17.1,485555,6.62885976933462,6.67878745010018,6.56741031608471,6.56741031608471,1264271.62311826,0.0,1.0
2005-11-28,17.18,17.29,17.14,17.15,725681,6.59813504270966,6.64038154181898,6.58277267939719,6.58661327022531,1889503.54900285,0.0,1.0
2005-11-29,17.18,17.28,17.12,17.14,483493,6.59813504270966,6.63654095099086,6.57509149774095,6.58277267939719,1258902.65752863,0.0,1.0
2005-11-30,17.42,17.45,17.2,17.2,558845,6.69030922258454,6.7018309950689,6.6058162243659,6.6058162243659,1455101.63672812,0.0,1.0
2005-12-01,17.79,17.82,17.25,17.35,665134,6.83241108322497,6.84393285570933,6.6250191785065,6.6634250867877,1731853.3261343,0.0,1.0
2005-12-02,17.32,17.59,17.28,17.5,692609,6.65190331430334,6.75559926666257,6.63654095099086,6.7210339492095,1803391.79828508,0.0,1.0
2005-12-05,17.15,17.17,16.95,16.95,931851,6.58661327022531,6.59429445188155,6.50980145366291,6.50980145366291,2426321.99498382,0.0,1.0
2005-12-06,17.28,17.29,16.9,17.0,673531,6.63654095099086,6.64038154181898,6.49059849952231,6.52900440780351,1753717.14963385,0.0,1.0
2005-12-07,17.48,17.49,17.31,17.45,1179269,6.71335276755326,6.71719335838138,6.64806272347522,6.7018309950689,3070540.58288565,0.0,1.0
2005-12-08,17.53,17.6,17.44,17.45,1164906,6.73255572169385,6.75943985749069,6.69799040424078,6.7018309950689,3033142.69114765,0.0,1.0
2005-12-09,17.7,17.78,17.51,17.53,513251,6.79784576577189,6.82857049239685,6.72487454003762,6.73255572169385,1336385.5275655,0.0,1.0
2005-12-12,17.9,17.95,17.58,17.6,767225,6.87465758233428,6.89386053647488,6.75175867583445,6.75943985749069,1997674.40567372,0.0,1.0
2005-12-13,17.96,17.96,17.7,17.7,732163,6.897701127303,6.897701127303,6.79784576577189,6.79784576577189,1906381.16052174,0.0,1.0
2005-12-14,17.67,17.8,17.56,17.78,872851,6.78632399328753,6.83625167405309,6.74407749417821,6.82857049239685,2272699.79819051,0.0,1.0
2005-12-15,17.78,17.82,17.55,17.58,540431,6.82857049239685,6.84393285570933,6.74023690335009,6.75175867583445,1407155.88873232,0.0,1.0
2005-12-16,17.93,17.96,17.73,17.75,595748,6.88617935481864,6.897701127303,6.80936753825625,6.81704871991249,1551188.41517327,0.0,1.0
2005-12-19,17.95,18.0,17.82,17.82,525036,6.89386053647488,6.91306349061548,6.84393285570933,6.84393285570933,1367070.91043346,0.0,1.0
2005-12-20,18.0,18.06,17.71,17.75,859666,6.91306349061548,6.9361070355842,6.80168635660001,6.81704871991249,2238369.14285628,0.0,1.0
2005-12-21,18.03,18.14,17.96,17.96,399670,6.92458526309984,6.96683176220916,6.897701127303,6.897701127303,1040647.17614209,0.0,1.0
2005-12-22,17.87,18.0,17.75,17.75,637439,6.86313580984992,6.91306349061548,6.81704871991249,6.81704871991249,1659742.0254531,0.0,1.0
2005-12-23,17.95,18.0,17.9,17.98,366818,6.89386053647488,6.91306349061548,6.87465758233428,6.90538230895924,955108.253954739,0.0,1.0
2005-12-27,18.06,18.16,17.78,17.78,585952,6.9361070355842,6.9745129438654,6.82857049239685,6.82857049239685,1525681.92297348,0.0,1.0
2005-12-28,18.14,18.2,17.9,17.9,414254,6.96683176220916,6.98987530717787,6.87465758233428,6.87465758233428,1078620.50017656,0.0,1.0
2005-12-29,18.25,18.28,18.06,18.08,569452,7.00907826131847,7.02060003380283,6.9361070355842,6.94378821724044,1482719.7831923,0.0,1.0
2005-12-30,18.35,18.48,18.17,18.25,558256,7.04748416959967,7.09741185036523,6.97835353469352,7.00907826131847,1453568.01852623,0.0,1.0
2006-01-03,18.81,18.83,18.38,18.5,949603,7.22415134769318,7.23183252934942,7.05900594208403,7.10509303202147,2472544.04985628,0.0,1.0
2006-01-04,18.89,18.95,18.72,18.89,347373,7.25487607431814,7.27791961928685,7.1895860302401,7.25487607431814,904478.023164128,0.0,1.0
2006-01-05,18.74,18.8,18.5,18.5,589266,7.19726721189634,7.22031075686506,7.10509303202147,7.10509303202147,1534310.80365438,0.0,1.0
2006-01-06,18.75,18.8,18.55,18.55,695482,7.20110780272446,7.22031075686506,7.12429598616206,7.12429598616206,1810872.4181391,0.0,1.0
2006-01-09,18.9,18.97,18.7,18.75,590813,7.25871666514625,7.28560080094309,7.18190484858386,7.20110780272446,1538338.82972962,0.0,1.0
2006-01-10,18.78,18.79,18.57,18.65,315626,7.21262957520882,7.21647016603694,7.1319771678183,7.16270189444326,821816.262459089,0.0,1.0
2006-01-11,18.79,18.81,18.68,18.71,679350,7.21647016603694,7.22415134769318,7.17422366692762,7.18574543941198,1768868.46426334,0.0,1.0
2006-01-12,18.71,18.77,18.65,18.7,586025,7.18574543941198,7.2087889843807,7.16270189444326,7.18190484858386,1525871.99789494,0.0,1.0
2006-01-13,18.52,18.65,18.46,18.63,868873,7.11277421367771,7.16270189444326,7.08973066870899,7.15502071278702,2262342.01685417,0.0,1.0
2006-01-17,18.35,18.37,18.2,18.3,421915,7.04748416959967,7.05516535125591,6.98987530717787,7.02828121545907,1098567.95186527,0.0,1.0
2006-01-18,18.25,18.3,18.06,18.1,549565,7.00907826131847,7.02828121545907,6.9361070355842,6.95146939889668,1430938.68780877,0.0,1.0
2006-01-19,17.91,18.19,17.85,18.1,878596,6.8784981731624,6.98603471634976,6.85545462819369,6.95146939889668,2287658.43413251,0.0,1.0
2006-01-20,17.82,17.92,17.54,17.63,1322829,6.84393285570933,6.88233876399052,6.73639631252197,6.77096162997505,3444337.2366424,0.0,1.0
2006-01-23,18.25,18.38,17.82,17.82,617477,7.00907826131847,7.05900594208403,6.84393285570933,6.84393285570933,1607765.64761601,0.0,1.0
2006-01-24,18.57,18.63,18.25,18.25,1123068,7.1319771678183,7.15502071278702,7.00907826131847,7.00907826131847,2924206.32725886,0.0,1.0
2006-01-25,18.6,18.66,18.52,18.54,427218,7.14349894030266,7.16654248527138,7.11277421367771,7.12045539533394,1112375.72321433,0.0,1.0
2006-01-26,18.51,18.58,18.35,18.5,704321,7.10893362284959,7.13581775864642,7.04748416959967,7.10509303202147,1833887.10623158,0.0,1.0
2006-01-27,18.59,18.69,18.43,18.45,631694,7.13965834947454,7.17806425775574,7.07820889622463,7.08589007788087,1644783.38951111,0.0,1.0
2006-01-30,18.6,18.65,18.49,18.55,881542,7.14349894030266,7.16270189444326,7.10125244119335,7.12429598616206,2295329.12890798,0.0,1.0
2006-01-31,18.62,18.66,18.53,18.6,807221,7.1511801219589,7.16654248527138,7.11661480450583,7.14349894030266,2101814.63250331,0.0,1.0
2006-02-01,18.58,18.6,18.53,18.55,508095,7.13581775864642,7.14349894030266,7.11661480450583,7.12429598616206,1322960.5098254,0.0,1.0
2006-02-02,18.55,18.58,18.45,18.45,625138,7.12429598616206,7.13581775864642,7.08589007788087,7.08589007788087,1627713.09930472,0.0,1.0
2006-02-03,18.35,18.4,18.2,18.35,570852,7.04748416959967,7.06668712374027,6.98987530717787,7.04748416959967,1486365.05565858,0.0,1.0
2006-02-06,18.25,18.39,18.22,18.31,834769,7.00907826131847,7.06284653291215,6.99755648883411,7.03212180628719,2173543.17957555,0.0,1.0
2006-02-07,18.38,18.44,18.19,18.2,633830,7.05900594208403,7.08204948705275,6.98603471634976,6.98987530717787,1650345.03378823,0.0,1.0
2006-02-08,17.99,18.19,17.94,18.15,630736,6.90922289978736,6.98603471634976,6.89001994564676,6.97067235303728,1642288.98163775,0.0,1.0
2006-02-09,18.01,18.26,17.95,18.2,2057276,6.9169040814436,7.01291885214659,6.89386053647488,6.98987530717787,5356665.39881628,0.0,1.0
2006-02-10,18.28,18.39,18.08,18.2,908796,7.02060003380283,7.06284653291215,6.94378821724044,6.98987530717787,2366292.1687623,0.0,1.0
2006-02-13,18.42,18.48,18.39,18.45,1131391,7.07436830539651,7.09741185036523,7.06284653291215,7.08589007788087,2945877.47207091,0.0,1.0
2006-02-14,18.37,18.47,18.36,18.45,883384,7.05516535125591,7.09357125953711,7.05132476042779,7.08589007788087,2300125.26596719,0.0,1.0
2006-02-15,18.61,18.7,18.21,18.25,865632,7.14733953113078,7.18190484858386,6.99371589800599,7.00907826131847,2253903.21109473,0.0,1.0
2006-02-16,19.05,19.12,18.84,18.95,852816,7.31632552756805,7.34320966336489,7.23567312017754,7.27791961928685,2220533.34543197,0.0,1.0
2006-02-17,19.1,19.15,19.0,19.01,751757,7.33552848170865,7.35473143584925,7.29712257342745,7.30096316425557,1957399.3524534,0.0,1.0
2006-02-21,18.99,19.0,18.88,18.95,889203,7.29328198259933,7.29712257342745,7.25103548349002,7.27791961928685,2315276.58059669,0.0,1.0
2006-02-22,19.12,19.14,18.87,18.94,705646,7.34320966336489,7.35089084502113,7.2471948926619,7.27407902845873,1837337.09624431,0.0,1.0
2006-02-23,19.27,19.4,19.0,19.02,1041528,7.40081852578668,7.45074620655224,7.29712257342745,7.30480375508369,2711895.24375841,0.0,1.0
2006-02-24,19.14,19.27,19.12,19.2,719936,7.35089084502113,7.40081852578668,7.34320966336489,7.37393438998985,1874544.91306086,0.0,1.0
2006-02-27,19.1,19.25,19.01,19.05,390684,7.33552848170865,7.39313734413044,7.30096316425557,7.31632552756805,1017249.73444066,0.0,1.0
2006-02-28,18.9,19.18,18.82,19.1,767372,7.25871666514625,7.36625320833361,7.2279919385213,7.33552848170865,1998057.15928269,0.0,1.0
2006-03-01,19.15,19.21,18.83,19.02,495205,7.35473143584925,7.37777498081797,7.23183252934942,7.30480375508369,1289397.96547513,0.0,1.0
2006-03-02,19.02,19.13,18.97,19.11,412634,7.30480375508369,7.34705025419301,7.28560080094309,7.33936907253677,1074402.39917986,0.0,1.0
2006-03-03,18.89,19.02,18.85,18.92,500803,7.25487607431814,7.30480375508369,7.23951371100566,7.26639784680249,1303973.84780816,0.0,1.0
2006-03-06,18.93,19.13,18.84,18.84,445780,7.27023843763061,7.34705025419301,7.23567312017754,7.23567312017754,1160706.82858514,0.0,1.0
2006-03-07,18.71,18.89,18.57,18.88,452557,7.18574543941198,7.25487607431814,7.1319771678183,7.25103548349002,1178352.55108799,0.0,1.0
2006-03-08,19.13,19.14,18.65,18.7,461322,7.34705025419301,7.35089084502113,7.16270189444326,7.18190484858386,1201174.56049296,0.0,1.0
2006-03-09,19.04,19.14,18.91,19.0,454840,7.31248493673993,7.35089084502113,7.26255725597437,7.29712257342745,1184296.94897408,0.0,1.0
2006-03-10,18.89,19.0,18.86,18.94,444749,7.25487607431814,7.29712257342745,7.24335430183378,7.27407902845873,1158022.34579033,0.0,1.0
2006-03-13,18.74,18.98,18.64,18.89,556709,7.19726721189634,7.28944139177121,7.15886130361514,7.25487607431814,1449539.99245099,0.0,1.0
2006-03-14,18.82,18.89,18.64,18.68,325349,7.2279919385213,7.25487607431814,7.15886130361514,7.17422366692762,847132.679737418,0.0,1.0
2006-03-15,19.06,19.14,18.8,18.81,330063,7.32016611839617,7.35089084502113,7.22031075686506,7.22415134769318,859406.832884599,0.0,1.0
2006-03-16,19.35,19.4,18.9,18.98,610480,7.43154325241164,7.45074620655224,7.25871666514625,7.28944139177121,1589547.09658274,0.0,1.0
2006-03-17,19.44,19.45,19.24,19.27,512809,7.46610856986472,7.46994916069284,7.38929675330232,7.40081852578668,1335234.66297258,0.0,1.0
2006-03-20,19.44,19.49,19.19,19.32,632209,7.46610856986472,7.48531152400532,7.37009379916173,7.42002147992728,1646124.32902549,0.0,1.0
2006-03-21,19.41,19.65,19.38,19.48,648267,7.45458679738036,7.54676097725523,7.443065024896,7.4814709331772,1687935.60421374,0.0,1.0
2006-03-22,19.46,19.53,19.22,19.22,326748,7.47378975152096,7.5006738873178,7.38161557164609,7.38161557164609,850775.348437652,0.0,1.0
2006-03-23,19.63,19.71,19.46,19.46,682002,7.53907979559899,7.56980452222395,7.47378975152096,7.47378975152096,1775773.6518209,0.0,1.0
2006-03-24,19.65,19.72,19.5,19.63,379635,7.54676097725523,7.57364511305207,7.48915211483344,7.53907979559899,988480.72338355,0.0,1.0
2006-03-27,19.85,19.93,19.58,19.61,807295,7.62357279381763,7.65429752044258,7.51987684145839,7.53139861394275,2102007.31119081,0.0,1.0
2006-03-28,19.74,20.07,19.59,19.9,839999,7.58132629470831,7.70806579203626,7.52371743228651,7.64277574795823,2187160.87600316,0.0,1.0
2006-03-29,19.98,20.0,19.69,19.75,435173,7.67350047458318,7.68118165623942,7.56212334056771,7.58516688553643,1133088.68212096,0.0,1.0
2006-03-30,19.58,19.9,19.3,19.9,647235,7.51987684145839,7.64277574795823,7.41234029827104,7.64277574795823,1685248.51765288,0.0,1.0
2006-03-31,19.59,19.81,19.4,19.42,381845,7.52371743228651,7.60821043050515,7.45074620655224,7.45842738820848,994235.046348182,0.0,1.0
2006-04-03,19.85,19.92,19.5,19.53,426629,7.62357279381763,7.65045692961447,7.48915211483344,7.5006738873178,1110842.10501245,0.0,1.0
2006-04-04,19.81,19.85,19.5,19.52,580722,7.60821043050515,7.62357279381763,7.48915211483344,7.49683329648968,1512064.22654587,0.0,1.0
2006-04-05,19.88,19.96,19.7,19.84,508684,7.63509456630199,7.66581929292694,7.56596393139583,7.61973220298951,1324494.12802728,0.0,1.0
2006-04-06,19.85,19.96,19.73,19.81,436646,7.62357279381763,7.66581929292694,7.57748570388019,7.60821043050515,1136924.0295087,0.0,1.0
2006-04-07,19.68,19.81,19.54,19.71,444822,7.55828274973959,7.60821043050515,7.50451447814592,7.56980452222395,1158212.42071178,0.0,1.0
2006-04-10,19.46,19.7,19.46,19.58,295149,7.47378975152096,7.56596393139583,7.47378975152096,7.51987684145839,768498.94510762,0.0,1.0
2006-04-11,19.61,19.7,19.35,19.35,392451,7.53139861394275,7.56596393139583,7.43154325241164,7.43154325241164,1021850.58904632,0.0,1.0
2006-04-12,19.75,19.95,19.52,19.55,248155,7.58516688553643,7.66197870209882,7.49683329648968,7.50835506897404,646137.563478723,0.0,1.0
2006-04-13,19.87,19.97,19.68,19.75,221859,7.63125397547387,7.66965988375506,7.55828274973959,7.58516688553643,577668.931497757,0.0,1.0
2006-04-17,20.03,20.15,19.79,19.82,378309,7.69270342872378,7.73879051866122,7.60052924884891,7.61205102133327,985028.129604772,0.0,1.0
2006-04-18,20.24,20.26,19.91,19.95,598179,7.7733558361143,7.78103701777054,7.64661633878635,7.66197870209882,1557518.17043436,0.0,1.0
2006-04-19,20.24,20.28,20.0,20.12,354370,7.7733558361143,7.78871819942677,7.68118165623942,7.72726874617686,922696.574197396,0.0,1.0
2006-04-20,20.27,20.45,20.14,20.2,441066,7.78487760859865,7.85400824350481,7.7349499278331,7.75799347280182,1148432.67543796,0.0,1.0
2006-04-21,20.17,20.41,20.1,20.3,743875,7.74647170031746,7.83864588019233,7.71958756452062,7.79639938108302,1936876.46846823,0.0,1.0
2006-04-24,20.41,20.53,20.07,20.13,484966,7.83864588019233,7.88473297012977,7.70806579203626,7.73110933700498,1262738.00491637,0.0,1.0
2006-04-25,20.39,20.49,20.29,20.36,436131,7.83096469853609,7.86937060681729,7.79255879025489,7.81944292605173,1135583.08999431,0.0,1.0
2006-04-26,20.63,20.84,20.4,20.4,888024,7.92313887841096,8.00379128580148,7.83480528936421,7.83480528936421,2312206.74042687,0.0,1.0
2006-04-27,20.54,20.72,20.51,20.56,415138,7.88857356095789,7.95770419586404,7.87705178847353,7.89625474261413,1080922.22936241,0.0,1.0
2006-04-28,20.6,20.74,20.45,20.5,408362,7.91161710592661,7.96538537752028,7.85400824350481,7.87321119764541,1063279.11062561,0.0,1.0
2006-05-01,20.66,20.78,20.6,20.65,171550,7.93466065089532,7.98074774083276,7.91161710592661,7.9308200600672,446676.065421913,0.0,1.0
2006-05-02,21.06,21.12,20.55,20.64,343616,8.08828428402011,8.11132782898883,7.89241415178601,7.92697946923909,894695.674124256,0.0,1.0
2006-05-03,21.1,21.21,20.86,20.99,501097,8.10364664733259,8.14589314644191,8.01147246745772,8.06140014822327,1304739.35502608,0.0,1.0
2006-05-04,21.6,21.72,21.13,21.16,419779,8.29567618873858,8.34176327867601,8.11516841981695,8.12669019230131,1093006.30758814,0.0,1.0
2006-05-05,22.09,22.15,21.69,21.75,476422,8.48386513931644,8.50690868428516,8.33024150619165,8.35328505116037,1240491.42780786,0.0,1.0
2006-05-08,22.65,22.69,21.92,22.02,730027,8.69893822569115,8.71430058900363,8.41857509523841,8.4569810035196,1900819.51624461,0.0,1.0
2006-05-09,21.96,22.4,21.76,22.2,1218676,8.43393745855089,8.60292345498815,8.35712564198849,8.52611163842576,3173147.19151335,0.0,1.0
2006-05-10,21.94,21.96,21.75,21.85,1006099,8.42625627689465,8.43393745855089,8.35328505116037,8.39169095944157,2619646.41646704,0.0,1.0
2006-05-11,21.87,22.08,21.82,21.94,654380,8.39937214109781,8.48002454848832,8.38016918695721,8.42625627689465,1703852.42606116,0.0,1.0
2006-05-12,21.56,22.0,21.55,21.65,383907,8.2803138254261,8.44929982186336,8.27647323459798,8.31487914287917,999604.011937805,0.0,1.0
2006-05-15,21.41,21.75,20.95,21.0,522679,8.2227049630043,8.35328505116037,8.0460377849108,8.06524073905139,1360933.83385987,0.0,1.0
2006-05-16,21.32,21.41,21.25,21.41,262444,8.18813964555122,8.2227049630043,8.16125550975439,8.2227049630043,683342.776529226,0.0,1.0
2006-05-17,20.83,21.39,20.7,21.15,481578,7.99995069497336,8.21502378134806,7.9500230142078,8.12284960147319,1253916.44554797,0.0,1.0
2006-05-18,20.8,20.99,20.5,20.79,284984,7.988428922489,8.06140014822327,7.87321119764541,7.98458833166088,742031.663236366,0.0,1.0
2006-05-19,21.22,21.3,20.54,20.8,538442,8.14973373727003,8.18045846389499,7.88857356095789,7.988428922489,1401976.99806415,0.0,1.0
2006-05-22,20.46,21.0,20.17,20.95,661157,7.85784883433293,8.06524073905139,7.74647170031746,8.0460377849108,1721498.14856401,0.0,1.0
2006-05-23,20.54,20.79,20.46,20.55,1043296,7.88857356095789,7.98458833166088,7.85784883433293,7.89241415178601,2716498.70213011,0.0,1.0
2006-05-24,20.3,20.46,20.08,20.35,728260,7.79639938108302,7.85784883433293,7.71190638286438,7.81560233522361,1896218.66163895,0.0,1.0
2006-05-25,20.4,20.51,20.22,20.45,577628,7.83480528936421,7.87705178847353,7.76567465445806,7.85400824350481,1504008.17439539,0.0,1.0
2006-05-26,20.79,20.85,20.5,20.5,612469,7.98458833166088,8.0076318766296,7.87321119764541,7.87321119764541,1594725.98725091,0.0,1.0
2006-05-30,20.35,20.42,20.25,20.35,572251,7.81560233522361,7.84248647102045,7.77719642694242,7.81560233522361,1490007.72435882,0.0,1.0
2006-05-31,20.49,20.53,20.27,20.35,659978,7.86937060681729,7.88473297012977,7.78487760859865,7.81560233522361,1718428.30839419,0.0,1.0
2006-06-01,20.58,20.71,20.49,20.49,862170,7.90393592427037,7.95386360503592,7.86937060681729,7.86937060681729,2244888.97303883,0.0,1.0
2006-06-02,20.55,20.85,20.49,20.55,967502,7.89241415178601,8.0076318766296,7.86937060681729,7.89241415178601,2519148.8583377,0.0,1.0
2006-06-05,20.15,20.5,20.05,20.5,1101633,7.73879051866122,7.87321119764541,7.70038461038002,7.87321119764541,2868394.60203403,0.0,1.0
2006-06-06,20.0,20.14,19.64,20.05,683549,7.68118165623942,7.7349499278331,7.54292038642711,7.70038461038002,1779801.67789614,0.0,1.0
2006-06-07,19.95,20.14,19.92,19.92,385012,7.66197870209882,7.7349499278331,7.65045692961447,7.65045692961447,1002481.17342012,0.0,1.0
2006-06-08,19.58,19.75,19.16,19.75,484009,7.51987684145839,7.58516688553643,7.35857202667737,7.58516688553643,1260246.20080906,0.0,1.0
2006-06-09,19.37,19.89,19.32,19.55,330652,7.43922443406788,7.63893515713011,7.42002147992728,7.50835506897404,860940.451086485,0.0,1.0
2006-06-12,19.25,19.51,19.18,19.31,475833,7.39313734413044,7.49299270566156,7.36625320833361,7.41618088909916,1238957.80960598,0.0,1.0
2006-06-13,18.67,19.21,18.6,19.17,467951,7.1703830760995,7.37777498081797,7.14349894030266,7.36241261750549,1218434.92562081,0.0,1.0
2006-06-14,19.03,19.1,18.67,18.71,762437,7.30864434591181,7.33552848170865,7.1703830760995,7.18574543941198,1985207.57383904,0.0,1.0
2006-06-15,19.03,19.14,18.77,18.93,1043443,7.30864434591181,7.35089084502113,7.2087889843807,7.27023843763061,2716881.45573907,0.0,1.0
2006-06-16,18.94,19.1,18.9,19.03,341038,7.27407902845873,7.33552848170865,7.25871666514625,7.30864434591181,887983.165254203,0.0,1.0
2006-06-19,18.83,19.06,18.72,18.9,393851,7.23183252934942,7.32016611839617,7.1895860302401,7.25871666514625,1025495.8615126,0.0,1.0
2006-06-20,18.13,18.88,18.12,18.85,668228,6.96299117138104,7.25103548349002,6.95915058055292,7.23951371100566,1739909.37828478,0.0,1.0
2006-06-21,18.5,18.67,18.1,18.1,898042,7.10509303202147,7.1703830760995,6.95146939889668,6.95146939889668,2338291.26868916,0.0,1.0
2006-06-22,18.74,18.79,18.4,18.5,590519,7.19726721189634,7.21647016603694,7.06668712374027,7.10509303202147,1537573.3225117,0.0,1.0
2006-06-23,18.45,18.61,18.4,18.55,734815,7.08589007788087,7.14733953113078,7.06668712374027,7.12429598616206,1913286.34807929,0.0,1.0
2006-06-26,18.53,18.58,18.33,18.45,434289,7.11661480450583,7.13581775864642,7.03980298794343,7.08589007788087,1130786.9529351,0.0,1.0
2006-06-27,18.51,18.84,18.45,18.45,422799,7.10893362284959,7.23567312017754,7.08589007788087,7.08589007788087,1100869.68105112,0.0,1.0
2006-06-28,18.68,18.71,18.5,18.55,503233,7.17422366692762,7.18574543941198,7.10509303202147,7.12429598616206,1310300.99930321,0.0,1.0
2006-06-29,18.98,18.99,18.55,18.55,578733,7.28944139177121,7.29328198259933,7.12429598616206,7.12429598616206,1506885.3358777,0.0,1.0
2006-06-30,18.47,18.98,18.35,18.98,1104359,7.09357125953711,7.28944139177121,7.04748416959967,7.28944139177121,2875492.46827909,0.0,1.0
2006-07-03,18.87,18.87,18.47,18.47,561792,7.2471948926619,7.2471948926619,7.09357125953711,7.09357125953711,1462774.93526964,0.0,1.0
2006-07-05,18.75,18.9,18.56,18.6,477011,7.20110780272446,7.25871666514625,7.12813657699018,7.14349894030266,1242025.04600975,0.0,1.0
2006-07-06,18.89,18.95,18.74,18.75,470529,7.25487607431814,7.27791961928685,7.19726721189634,7.20110780272446,1225147.43449086,0.0,1.0
2006-07-07,18.59,18.81,18.5,18.65,359011,7.13965834947454,7.22415134769318,7.10509303202147,7.16270189444326,934780.652423122,0.0,1.0
2006-07-10,18.81,18.94,18.5,18.5,282259,7.22415134769318,7.27407902845873,7.10509303202147,7.10509303202147,734936.400757352,0.0,1.0
2006-07-11,18.76,18.82,18.62,18.64,451967,7.20494839355258,7.2279919385213,7.1511801219589,7.15886130361514,1176816.32912006,0.0,1.0
2006-07-12,18.45,18.65,18.45,18.65,458007,7.08589007788087,7.16270189444326,7.08589007788087,7.16270189444326,1192543.07604602,0.0,1.0
2006-07-13,17.88,18.32,17.82,18.27,464047,6.86697640067804,7.03596239711531,6.84393285570933,7.01675944297471,1208269.82297198,0.0,1.0
2006-07-14,17.82,17.99,17.72,17.88,516197,6.84393285570933,6.90922289978736,6.80552694742813,6.86697640067804,1344056.22234098,0.0,1.0
2006-07-17,17.89,18.04,17.75,17.75,312311,6.87081699150616,6.92842585392796,6.81704871991249,6.81704871991249,813184.778012143,0.0,1.0
2006-07-18,17.75,17.82,17.71,17.71,580133,6.81704871991249,6.84393285570933,6.80168635660001,6.80168635660001,1510530.60834399,0.0,1.0
2006-07-19,18.22,18.25,17.71,17.75,769582,6.99755648883411,7.00907826131847,6.80168635660001,6.81704871991249,2003811.48224732,0.0,1.0
2006-07-20,17.74,18.21,17.7,18.0,542051,6.81320812908437,6.99371589800599,6.79784576577189,6.91306349061548,1411373.98972902,0.0,1.0
2006-07-21,17.74,17.85,17.51,17.69,414328,6.81320812908437,6.85545462819369,6.72487454003762,6.79400517494377,1078813.17886407,0.0,1.0
2006-07-24,18.0,18.08,17.67,17.7,458449,6.91306349061548,6.94378821724044,6.78632399328753,6.79784576577189,1193693.94063894,0.0,1.0
2006-07-25,18.0,18.07,17.81,18.0,599284,6.91306349061548,6.93994762641232,6.84009226488121,6.91306349061548,1560395.33191668,0.0,1.0
2006-07-26,17.95,17.99,17.81,17.9,294928,6.89386053647488,6.90922289978736,6.84009226488121,6.87465758233428,767923.512811157,0.0,1.0
2006-07-27,18.34,18.61,18.21,18.6,829540,7.04364357877155,7.14733953113078,6.99371589800599,7.14349894030266,2159928.08691398,0.0,1.0
2006-07-28,18.55,18.8,18.42,18.69,731942,7.12429598616206,7.22031075686506,7.07436830539651,7.17806425775574,1905805.72822528,0.0,1.0
2006-07-31,18.57,18.57,18.39,18.5,432521,7.1319771678183,7.1319771678183,7.06284653291215,7.10509303202147,1126183.4945634,0.0,1.0
2006-08-01,18.6,18.67,18.5,18.57,449905,7.14349894030266,7.1703830760995,7.10509303202147,7.1319771678183,1171447.36353043,0.0,1.0
2006-08-02,18.75,18.77,18.51,18.53,860329,7.20110780272446,7.2087889843807,7.10893362284959,7.11661480450583,2240095.43974567,0.0,1.0
2006-08-03,18.55,18.65,18.45,18.5,413370,7.12429598616206,7.16270189444326,7.08589007788087,7.10509303202147,1076318.77099071,0.0,1.0
2006-08-04,18.64,18.75,18.58,18.65,307229,7.15886130361514,7.20110780272446,7.13581775864642,7.16270189444326,799952.43895954,0.0,1.0
2006-08-07,18.69,18.77,18.53,18.55,499698,7.17806425775574,7.2087889843807,7.11661480450583,7.12429598616206,1301096.68632585,0.0,1.0
2006-08-08,16.9,17.47,16.86,17.3,1170283,6.89348415857373,7.12598628699899,6.87716821973686,7.05664354694234,2869054.63841554,1.04902,1.0
2006-08-09,16.72,17.16,16.71,16.95,691510,6.82006243380785,6.99953776101332,6.81598344909864,6.9138790821198,1695299.31906277,0.0,1.0
2006-08-10,16.81,16.84,16.63,16.76,689031,6.85677329619079,6.86901025031843,6.78335157142491,6.83637837264471,1689221.82631218,0.0,1.0
2006-08-11,16.73,16.84,16.7,16.75,268820,6.82414141851707,6.86901025031843,6.81190446438942,6.8322993879355,659036.547483699,0.0,1.0
2006-08-14,16.74,16.9,16.72,16.74,463787,6.82822040322628,6.89348415857373,6.82006243380785,6.82822040322628,1137015.78471774,0.0,1.0
2006-08-15,16.85,16.91,16.65,16.8,426296,6.87308923502765,6.89756314328294,6.79150954084334,6.85269431148157,1045103.20677818,0.0,1.0
2006-08-16,16.86,16.96,16.76,16.76,1290533,6.87716821973686,6.91795806682902,6.83637837264471,6.83637837264471,3163858.3912424,0.0,1.0
2006-08-17,16.88,16.91,16.8,16.85,1322164,6.8853261891553,6.89756314328294,6.85269431148157,6.87308923502765,3241404.64908577,0.0,1.0
2006-08-18,16.87,16.9,16.69,16.9,1636964,6.88124720444608,6.89348415857373,6.80782547968021,6.89348415857373,4013165.3259248,0.0,1.0
2006-08-21,17.0,17.08,16.77,16.82,2213749,6.93427400566588,6.9669058833396,6.84045735735393,6.8608522809,5427205.92945276,0.0,1.0
2006-08-22,17.23,17.24,16.95,17.04,518407,7.02809065397783,7.03216963868704,6.9138790821198,6.95058994450274,1270921.65564832,0.0,1.0
2006-08-23,17.3,17.33,17.04,17.27,748910,7.05664354694234,7.06888050106998,6.95058994450274,7.04440659281469,1836020.61147242,0.0,1.0
2006-08-24,17.01,17.27,17.0,17.19,456950,6.93835299037509,7.04440659281469,6.93427400566588,7.01177471514097,1120254.26074204,0.0,1.0
2006-08-25,17.01,17.07,16.88,16.88,373328,6.93835299037509,6.96282689863038,6.8853261891553,6.8853261891553,915247.363287681,0.0,1.0
2006-08-28,17.1,17.13,16.82,16.92,282494,6.97506385275803,6.98730080688568,6.8608522809,6.90164212799216,692559.595435087,0.0,1.0
2006-08-29,17.07,17.16,17.03,17.15,426446,6.96282689863038,6.99953776101332,6.94651095979352,6.99545877630411,1045470.9453472,0.0,1.0
2006-08-30,17.36,17.37,17.03,17.11,683246,7.08111745519763,7.08519643990684,6.94651095979352,6.97914283746725,1675039.37550051,0.0,1.0
2006-08-31,17.31,17.32,17.17,17.23,798497,7.06072253165155,7.06480151636076,7.00361674572254,7.02809065397783,1957587.62761733,0.0,1.0
2006-09-01,17.48,17.48,17.3,17.3,519835,7.13006527170821,7.13006527170821,7.05664354694234,7.05664354694234,1274422.52682534,0.0,1.0
2006-09-05,17.42,17.42,17.3,17.41,432306,7.10559136345292,7.10559136345292,7.05664354694234,7.1015123787437,1059837.26544337,0.0,1.0
2006-09-06,17.21,17.34,17.19,17.31,471300,7.0199326845594,7.0729594857792,7.01177471514097,7.06072253165155,1155434.58384446,0.0,1.0
2006-09-07,17.12,17.21,16.89,17.2,3519083,6.98322182217646,7.0199326845594,6.88940517386451,7.01585369985018,8627350.31109508,0.0,1.0
2006-09-08,17.07,17.09,16.9,16.95,794290,6.96282689863038,6.97098486804881,6.89348415857373,6.9138790821198,1947273.7865517,0.0,1.0
2006-09-11,17.15,17.22,16.96,16.96,382870,6.99545877630411,7.02401166926861,6.91795806682902,6.91795806682902,938640.439457941,0.0,1.0
2006-09-12,17.03,17.21,16.97,17.12,786025,6.94651095979352,7.0199326845594,6.92203705153823,6.98322182217646,1927011.39139898,0.0,1.0
2006-09-13,17.17,17.18,17.0,17.03,499775,7.00361674572254,7.00769573043175,6.93427400566588,6.94651095979352,1225243.62219576,0.0,1.0
2006-09-14,17.15,17.18,17.05,17.09,265890,6.99545877630411,7.00769573043175,6.95466892921195,6.97098486804881,651853.38743561,0.0,1.0
2006-09-15,17.01,17.11,16.87,17.1,754019,6.93835299037509,6.97914283746725,6.88124720444608,6.97506385275803,1848545.78713307,0.0,1.0
2006-09-18,16.97,17.0,16.92,17.0,326296,6.92203705153823,6.93427400566588,6.90164212799216,6.93427400566588,799944.160768325,0.0,1.0
2006-09-19,16.83,16.98,16.7,16.95,649136,6.86493126560922,6.92611603624745,6.81190446438942,6.9138790821198,1591415.62490655,0.0,1.0
2006-09-20,17.09,17.09,16.79,16.8,469271,6.97098486804881,6.97098486804881,6.84861532677236,6.85269431148157,1150460.30680092,0.0,1.0
2006-09-21,16.89,17.2,16.82,16.85,349662,6.88940517386451,7.01585369985018,6.8608522809,6.87308923502765,857228.023458988,0.0,1.0
2006-09-22,16.96,17.01,16.78,16.89,389632,6.91795806682902,6.93835299037509,6.84453634206314,6.88940517386451,955218.094149128,0.0,1.0
2006-09-25,17.13,17.2,16.85,16.96,707137,6.98730080688568,7.01585369985018,6.87308923502765,6.91795806682902,1733610.32318272,0.0,1.0
2006-09-26,16.96,17.2,16.88,17.15,920135,6.91795806682902,7.01585369985018,6.8853261891553,6.99545877630411,2255794.1880028,0.0,1.0
2006-09-27,16.91,16.98,16.81,16.93,1385049,6.89756314328294,6.92611603624745,6.85677329619079,6.90572111270137,3395572.91516907,0.0,1.0
2006-09-28,16.99,17.13,16.45,16.5,2355672,6.93019502095666,6.98730080688568,6.70992984665904,6.73032477020512,5775143.00232133,0.0,1.0
2006-09-29,17.31,17.75,17.29,17.55,9018932,7.06072253165155,7.24019785885702,7.05256456223312,7.15861816467272,22110727.6514778,0.0,1.0
2006-10-02,17.35,17.46,17.25,17.45,2584523,7.07703847048841,7.12190730228978,7.03624862339626,7.11782831758056,6336191.93070535,0.0,1.0
2006-10-03,17.6,17.65,17.27,17.27,2188129,7.17901308821879,7.19940801176487,7.04440659281469,7.04440659281469,5364396.18186504,0.0,1.0
2006-10-04,17.78,17.78,17.59,17.6,1495868,7.25243481298467,7.25243481298467,7.17493410350958,7.17901308821879,3667255.71836673,0.0,1.0
2006-10-05,17.95,17.97,17.71,17.81,1403381,7.32177755304132,7.32993552245975,7.22388192002016,7.26467176711231,3440515.4714836,0.0,1.0
2006-10-06,17.71,17.85,17.67,17.81,725995,7.22388192002016,7.28098770594917,7.2075659811833,7.26467176711231,1779842.41607926,0.0,1.0
2006-10-09,17.71,17.8,17.6,17.6,404883,7.22388192002016,7.2605927824031,7.17901308821879,7.17901308821879,992607.300256091,0.0,1.0
2006-10-10,17.77,17.85,17.67,17.8,710443,7.24835582827545,7.28098770594917,7.2075659811833,7.2605927824031,1741715.28124381,0.0,1.0
2006-10-11,17.8,17.81,17.68,17.7,969196,7.2605927824031,7.26467176711231,7.21164496589251,7.21980293531094,2376071.6675657,0.0,1.0
2006-10-12,17.77,17.93,17.68,17.8,1306987,7.24835582827545,7.31361958362289,7.21164496589251,7.2605927824031,3204196.86067286,0.0,1.0
2006-10-13,17.74,17.79,17.64,17.64,616078,7.2361188741478,7.25651379769388,7.19532902705565,7.19532902705565,1510370.94747661,0.0,1.0
2006-10-16,17.78,17.9,17.66,17.9,591886,7.25243481298467,7.30138262949525,7.20348699647408,7.30138262949525,1451062.0710659,0.0,1.0
2006-10-17,17.69,17.73,17.55,17.67,424418,7.21572395060173,7.23203988943859,7.15861816467272,7.2075659811833,1040499.11989412,0.0,1.0
2006-10-18,17.85,18.04,17.7,17.85,839970,7.28098770594917,7.35848841542426,7.21980293531094,7.28098770594917,2059262.438769,0.0,1.0
2006-10-19,17.75,17.96,17.72,17.85,813223,7.24019785885702,7.32585653775054,7.22796090472937,7.28098770594917,1993689.74873274,0.0,1.0
2006-10-20,17.95,17.99,17.79,17.85,857400,7.32177755304132,7.33809349187818,7.25651379769388,7.28098770594917,2101993.66048852,0.0,1.0
2006-10-23,18.05,18.13,17.93,17.95,920811,7.36256740013348,7.3951992778072,7.31361958362289,7.32177755304132,2257451.46315383,0.0,1.0
2006-10-24,18.38,18.4,18.08,18.15,1108865,7.49717389553758,7.50533186495601,7.37480435426112,7.40335724722563,2718482.85553721,0.0,1.0
2006-10-25,18.45,18.52,18.33,18.43,1113524,7.52572678850208,7.55427968146659,7.4767789719915,7.51756881908365,2729904.81549081,0.0,1.0
2006-10-26,18.4,18.57,18.34,18.45,884974,7.50533186495601,7.57467460501267,7.48085795670072,7.52572678850208,2169593.81583528,0.0,1.0
2006-10-27,18.31,18.46,18.25,18.34,879940,7.46862100257307,7.5298057732113,7.44414709431778,7.48085795670072,2157252.50945914,0.0,1.0
2006-10-30,18.23,18.37,18.16,18.18,958377,7.43598912489935,7.49309491082836,7.40743623193484,7.41559420135327,2349547.91037789,0.0,1.0
2006-10-31,18.29,18.35,18.19,18.23,598798,7.46046303315464,7.48493694140993,7.41967318606249,7.43598912489935,1468007.46432611,0.0,1.0
2006-11-01,18.19,18.34,18.17,18.28,398497,7.41967318606249,7.48085795670072,7.41151521664406,7.45638404844543,976951.443577902,0.0,1.0
2006-11-02,18.37,18.43,18.17,18.21,711495,7.49309491082836,7.51756881908365,7.41151521664406,7.42783115548092,1744294.35440784,0.0,1.0
2006-11-03,18.46,18.46,18.25,18.3,826146,7.5298057732113,7.5298057732113,7.44414709431778,7.46454201786386,2025371.6522486,0.0,1.0
2006-11-06,18.67,18.68,18.4,18.4,665214,7.61546445210482,7.61954343681404,7.50533186495601,7.50533186495601,1630832.29632401,0.0,1.0
2006-11-07,18.45,18.79,18.43,18.55,809842,7.52572678850208,7.6644122686154,7.51756881908365,7.56651663559424,1985400.92138715,0.0,1.0
2006-11-08,18.18,18.4,18.05,18.4,1048835,7.41559420135327,7.50533186495601,7.36256740013348,7.50533186495601,2571313.88021749,0.0,1.0
2006-11-09,18.27,18.38,18.15,18.2,1035011,7.45230506373621,7.49717389553758,7.40335724722563,7.4237521707717,2537423.09369709,0.0,1.0
2006-11-10,18.37,18.44,18.18,18.27,725770,7.49309491082836,7.52164780379287,7.41559420135327,7.45230506373621,1779290.80822574,0.0,1.0
2006-11-13,18.45,18.51,18.29,18.37,1116754,7.52572678850208,7.55020069675738,7.46046303315464,7.49309491082836,2737823.45267693,0.0,1.0
2006-11-14,18.73,18.85,18.52,18.52,996168,7.63993836036011,7.6888861768707,7.55427968146659,7.55427968146659,2442195.96545548,0.0,1.0
2006-11-15,18.88,18.88,18.61,18.7,603080,7.70112313099834,7.70112313099834,7.59099054384953,7.62770140623247,1478505.17467625,0.0,1.0
2006-11-16,19.45,19.55,18.9,18.9,1433809,7.93362525942361,7.97441510651576,7.70928110041677,7.70928110041677,3515112.46600348,0.0,1.0
2006-11-17,19.1,19.2,19.03,19.1,998347,7.79086079460108,7.83165064169323,7.76230790163657,7.79086079460108,2447537.98106803,0.0,1.0
2006-11-20,18.59,18.77,18.52,18.55,1045229,7.5828325744311,7.65625429919697,7.55427968146659,7.56651663559424,2562473.44501837,0.0,1.0
2006-11-21,18.86,18.89,18.6,18.6,471826,7.69296516157991,7.70520211570756,7.58691155914031,7.58691155914031,1156724.12042647,0.0,1.0
2006-11-22,18.76,18.86,18.69,18.86,578663,7.65217531448776,7.69296516157991,7.62362242152325,7.69296516157991,1418644.69041202,0.0,1.0
2006-11-24,18.62,18.73,18.6,18.6,156875,7.59506952855874,7.63993836036011,7.58691155914031,7.58691155914031,384593.253427964,0.0,1.0
2006-11-27,18.39,18.54,18.37,18.5,935161,7.50125288024679,7.56243765088502,7.49309491082836,7.54612171204816,2292631.78625624,0.0,1.0
2006-11-28,18.52,18.53,18.26,18.31,852291,7.55427968146659,7.55835866617581,7.448226079027,7.46862100257307,2089468.48482788,0.0,1.0
2006-11-29,19.02,19.09,18.68,18.7,912697,7.75822891692735,7.78678180989186,7.61954343681404,7.62770140623247,2237559.25816059,0.0,1.0
2006-11-30,19.0,19.09,18.89,19.0,769722,7.75007094750892,7.78678180989186,7.70520211570756,7.75007094750892,1887043.112128,0.0,1.0
2006-12-01,18.98,19.06,18.84,19.06,954320,7.74191297809049,7.77454485576421,7.68480719216148,7.77454485576421,2339601.80788127,0.0,1.0
2006-12-04,19.52,19.52,19.0,19.0,1000225,7.96217815238811,7.96217815238811,7.75007094750892,7.75007094750892,2452142.0679521,0.0,1.0
2006-12-05,19.66,19.73,19.46,19.6,1097370,8.01928393831713,8.04783683128163,7.93770424413282,7.99481003006184,2690301.82319837,0.0,1.0
2006-12-06,19.8,19.93,19.55,19.65,760330,8.07638972424614,8.12941652546594,7.97441510651576,8.01520495360791,1864017.77452675,0.0,1.0
2006-12-07,19.64,19.85,19.57,19.7,620210,8.0111259688987,8.09678464779222,7.98257307593419,8.03559987715399,1520500.91925774,0.0,1.0
2006-12-08,19.55,19.79,19.52,19.68,453193,7.97441510651576,8.07231073953692,7.96217815238811,8.02744190773556,1111043.63538345,0.0,1.0
2006-12-11,19.77,19.85,19.55,19.65,609091,8.0641527701185,8.09678464779222,7.97441510651576,8.01520495360791,1493241.6849319,0.0,1.0
2006-12-12,19.43,19.65,19.36,19.65,647934,7.92546729000518,8.01520495360791,7.89691439704067,8.01520495360791,1588468.81317351,0.0,1.0
2006-12-13,19.61,19.65,19.49,19.5,383772,7.99888901477105,8.01520495360791,7.94994119826047,7.95402018296968,940851.77405295,0.0,1.0
2006-12-14,19.71,19.75,19.48,19.61,444778,8.0396788618632,8.05599480070006,7.94586221355125,7.99888901477105,1090413.50166172,0.0,1.0
2006-12-15,20.01,20.01,19.72,19.8,555973,8.16204840313966,8.16204840313966,8.04375784657242,8.07638972424614,1363018.10287239,0.0,1.0
2006-12-18,19.9,20.08,19.83,20.0,583546,8.11717957133829,8.19060129610417,8.08862667837379,8.15796941843045,1430615.80662868,0.0,1.0
2006-12-19,19.78,19.82,19.52,19.75,345830,8.06823175482771,8.08454769366457,7.96217815238811,8.05599480070006,847833.52881589,0.0,1.0
2006-12-20,19.5,19.89,19.4,19.77,525545,7.95402018296968,8.11310058662908,7.91323033587753,8.0641527701185,1288421.10835251,0.0,1.0
2006-12-21,19.15,19.5,18.97,19.5,842900,7.81125571814715,7.95402018296968,7.73783399338128,7.95402018296968,2066445.59881709,0.0,1.0
2006-12-22,18.99,19.19,18.92,19.05,368219,7.74599196279971,7.82757165698401,7.7174390698352,7.770465871055,902722.187627037,0.0,1.0
2006-12-26,19.2,19.22,18.96,19.04,443576,7.83165064169323,7.83980861111166,7.73375500867206,7.76638688634578,1087466.68992869,0.0,1.0
2006-12-27,19.77,19.77,19.2,19.2,695116,8.0641527701185,8.0641527701185,7.83165064169323,7.83165064169323,1704139.75426188,0.0,1.0
2006-12-28,19.23,19.52,19.16,19.5,530879,7.84388759582087,7.96217815238811,7.81533470285637,7.95402018296968,1301497.89186667,0.0,1.0
2006-12-29,19.73,19.77,19.24,19.33,533433,8.04783683128163,8.0641527701185,7.84796658053009,7.88467744291302,1307759.25390176,0.0,1.0
2007-01-03,20.01,20.1,19.58,19.95,651690,8.16204840313966,8.1987592655226,7.9866520606434,8.13757449488437,1597676.98694164,0.0,1.0
2007-01-04,20.0,20.14,19.74,20.01,728775,8.15796941843045,8.21507520435946,8.05191581599085,8.16204840313966,1786657.83755834,0.0,1.0
2007-01-05,19.59,19.91,19.53,19.9,605860,7.99073104535262,8.12125855604751,7.96625713709733,8.11717957133829,1485320.59615532,0.0,1.0
2007-01-08,19.71,19.86,19.61,19.65,754996,8.0396788618632,8.10086363250143,7.99888901477105,8.01520495360791,1850940.99101258,0.0,1.0
2007-01-09,19.65,19.96,19.53,19.91,463261,8.01520495360791,8.14165347959358,7.96625713709733,8.12125855604751,1135726.24813573,0.0,1.0
2007-01-10,19.48,19.57,19.2,19.5,495943,7.94586221355125,7.98257307593419,7.83165064169323,7.95402018296968,1215849.12755267,0.0,1.0
2007-01-11,19.74,19.89,19.48,19.48,648911,8.05191581599085,8.11310058662908,7.94586221355125,7.94586221355125,1590864.01705303,0.0,1.0
2007-01-12,19.69,19.84,19.65,19.74,320887,8.03152089244477,8.092705663083,8.01520495360791,8.05191581599085,786683.507969652,0.0,1.0
2007-01-16,20.2,20.28,19.72,19.75,1139068,8.23954911261475,8.27218099028847,8.04375784657242,8.05599480070006,2792528.24220356,0.0,1.0
2007-01-17,20.24,20.29,20.09,20.2,461908,8.25586505145161,8.27625997499769,8.19468028081338,8.23954911261475,1132409.24624321,0.0,1.0
2007-01-18,19.9,20.24,19.81,20.17,411195,8.11717957133829,8.25586505145161,8.08046870895535,8.2273121584871,1008081.73924023,0.0,1.0
2007-01-19,20.04,20.07,19.74,19.9,393088,8.1742853572673,8.18652231139495,8.05191581599085,8.11717957133829,963690.790779229,0.0,1.0
2007-01-22,20.03,20.11,19.9,20.09,401127,8.17020637255809,8.20283825023181,8.11717957133829,8.19468028081338,983399.126487961,0.0,1.0
2007-01-23,20.29,20.51,19.9,20.08,618708,8.27625997499769,8.36599763860042,8.11717957133829,8.19060129610417,1516818.63038667,0.0,1.0
2007-01-24,20.52,20.64,20.21,20.3,483621,8.37007662330964,8.41902443982022,8.24362809732397,8.2803389597069,1185640.62990333,0.0,1.0
2007-01-25,19.94,20.51,19.9,20.5,342900,8.13349551017515,8.36599763860042,8.11717957133829,8.36191865389121,840650.368767802,0.0,1.0
2007-01-26,20.09,20.18,19.9,19.98,489857,8.19468028081338,8.23139114319632,8.11717957133829,8.14981144901201,1200928.74801251,0.0,1.0
2007-01-29,20.24,20.58,20.1,20.15,677536,8.25586505145161,8.39455053156493,8.1987592655226,8.21915418906867,1661040.79397335,0.0,1.0
2007-01-30,20.53,20.63,20.11,20.25,516003,8.37415560801885,8.414945455111,8.20283825023181,8.25994403616083,1265028.03218225,0.0,1.0
2007-01-31,20.71,20.92,20.49,20.63,491059,8.44757733278473,8.53323601167825,8.35783966918199,8.414945455111,1203875.55974555,0.0,1.0
2007-02-01,20.82,21.0,20.6,20.75,383321,8.49244616458609,8.56586788935197,8.40270850098336,8.46389327162159,939746.106755446,0.0,1.0
2007-02-02,20.88,20.93,20.63,20.82,630879,8.51692007284138,8.53731499638746,8.414945455111,8.49244616458609,1546656.93787653,0.0,1.0
2007-02-05,20.51,20.96,20.48,20.85,653118,8.36599763860042,8.54955195051511,8.35376068447278,8.50468311871374,1601177.85811866,0.0,1.0
2007-02-06,20.7,20.76,20.0,20.4,433358,8.44349834807551,8.4679722563308,8.15796941843045,8.32112880679905,1062416.3386074,0.0,1.0
2007-02-07,20.51,20.64,20.39,20.55,677986,8.36599763860042,8.41902443982022,8.31704982208984,8.38231357743728,1662144.00968039,0.0,1.0
2007-02-08,20.54,20.65,20.34,20.65,693313,8.37823459272807,8.42310342452943,8.29665489854376,8.42310342452943,1699719.53666232,0.0,1.0
2007-02-09,20.21,20.65,20.09,20.5,546206,8.24362809732397,8.42310342452943,8.19468028081338,8.36191865389121,1339073.4188486,0.0,1.0
2007-02-12,19.82,20.19,19.65,20.17,485800,8.08454769366457,8.23547012790553,8.01520495360791,8.2273121584871,1190982.64551589,0.0,1.0
2007-02-13,20.11,20.22,19.85,19.97,477010,8.20283825023181,8.24770708203318,8.09678464779222,8.1457324643028,1169433.16537162,0.0,1.0
2007-02-14,20.57,20.71,20.17,20.18,336890,8.39047154685571,8.44757733278473,8.2273121584871,8.23139114319632,825916.310102609,0.0,1.0
2007-02-15,20.58,20.78,20.47,20.78,897070,8.39455053156493,8.47613022574923,8.34968169976356,8.47613022574923,2199248.25404063,0.0,1.0
2007-02-16,20.5,20.57,20.39,20.55,353043,8.36191865389121,8.39047154685571,8.31704982208984,8.38231357743728,865516.850804581,0.0,1.0
2007-02-20,20.42,20.67,20.27,20.55,263862,8.32928677621748,8.43126139394787,8.26810200557926,8.38231357743728,646881.561982531,0.0,1.0
2007-02-21,20.32,20.41,20.26,20.32,432382,8.28849692912533,8.32520779150827,8.26402302087004,8.28849692912533,1060023.58631834,0.0,1.0
2007-02-22,20.41,20.42,20.13,20.32,600225,8.32520779150827,8.32928677621748,8.21099621965024,8.28849692912533,1471505.88391267,0.0,1.0
2007-02-23,20.35,20.51,20.13,20.38,365815,8.30073388325298,8.36599763860042,8.21099621965024,8.31297083738062,896828.56416096,0.0,1.0
2007-02-26,20.11,20.5,19.99,20.39,306762,8.20283825023181,8.36191865389121,8.15389043372123,8.31704982208984,752054.792720759,0.0,1.0
2007-02-27,18.87,19.66,18.4,19.65,1433208,7.69704414628912,8.01928393831713,7.50533186495601,8.01520495360791,3513639.06013696,0.0,1.0
2007-02-28,19.27,19.38,18.88,18.9,1029902,7.86020353465773,7.9050723664591,7.70112313099834,7.70928110041677,2524897.91803644,0.0,1.0
2007-03-01,19.23,19.23,18.9,19.09,1227648,7.84388759582087,7.84388759582087,7.70928110041677,7.78678180989186,3009690.1251591,0.0,1.0
2007-03-02,19.3,19.6,19.19,19.22,790909,7.87244048878538,7.99481003006184,7.82757165698401,7.83980861111166,1938984.9592061,0.0,1.0
2007-03-05,19.15,19.35,19.1,19.17,1007738,7.81125571814715,7.89283541233146,7.79086079460108,7.81941368756558,2470560.86707882,0.0,1.0
2007-03-06,19.59,19.8,19.41,19.42,604132,7.99073104535262,8.07638972424614,7.91730932058675,7.92138830529596,1481084.24784027,0.0,1.0
2007-03-07,19.46,19.7,19.38,19.59,328400,7.93770424413282,8.03559987715399,7.9050723664591,7.99073104535262,805102.307096372,0.0,1.0
2007-03-08,19.76,19.83,19.61,19.7,287378,8.06007378540928,8.08862667837379,7.99888901477105,8.03559987715399,704533.163242208,0.0,1.0
2007-03-09,19.65,19.75,19.54,19.75,229602,8.01520495360791,8.05599480070006,7.97033612180654,8.05599480070006,562890.072819553,0.0,1.0
2007-03-12,19.72,19.78,19.65,19.68,341698,8.04375784657242,8.06823175482771,8.01520495360791,8.02744190773556,837703.557034763,0.0,1.0
2007-03-13,19.21,19.77,19.21,19.72,495267,7.83572962640244,8.0641527701185,7.83572962640244,8.04375784657242,1214191.85240164,0.0,1.0
2007-03-14,19.29,19.33,18.96,19.15,742900,7.86836150407616,7.88467744291302,7.73375500867206,7.81125571814715,1821286.55280723,0.0,1.0
2007-03-15,19.14,19.4,19.09,19.17,483471,7.80717673343794,7.91323033587753,7.78678180989186,7.81941368756558,1185272.89133432,0.0,1.0
2007-03-16,19.19,19.65,19.16,19.27,300977,7.82757165698401,8.01520495360791,7.81533470285637,7.86020353465773,737872.341909089,0.0,1.0
2007-03-19,19.4,19.54,19.21,19.22,353944,7.91323033587753,7.97033612180654,7.83572962640244,7.83980861111166,867725.73380913,0.0,1.0
2007-03-20,19.76,19.76,19.35,19.42,333283,8.06007378540928,8.06007378540928,7.89283541233146,7.92138830529596,817073.423313033,0.0,1.0
2007-03-21,20.52,20.54,19.7,19.76,585049,8.37007662330964,8.37823459272807,8.03559987715399,8.06007378540928,1434300.54709021,0.0,1.0
2007-03-22,20.28,20.47,20.07,20.4,397220,8.27218099028847,8.34968169976356,8.18652231139495,8.32112880679905,973820.762560356,0.0,1.0
2007-03-23,20.15,20.35,20.05,20.05,304508,8.21915418906867,8.30073388325298,8.17836434197652,8.17836434197652,746528.907823697,0.0,1.0
2007-03-26,20.27,20.4,19.95,20.4,206161,8.26810200557926,8.32112880679905,8.13757449488437,8.32112880679905,505422.340844382,0.0,1.0
2007-03-27,19.86,20.2,19.85,20.1,273554,8.10086363250143,8.23954911261475,8.09678464779222,8.1987592655226,670642.376721806,0.0,1.0
2007-03-28,19.68,19.87,19.63,19.8,172953,8.02744190773556,8.10494261721065,8.00704698418948,8.07638972424614,424009.924845429,0.0,1.0
2007-03-29,19.94,20.06,19.85,19.87,332306,8.13349551017515,8.18244332668574,8.09678464779222,8.10494261721065,814678.219433518,0.0,1.0
2007-03-30,19.92,20.05,19.79,19.82,381668,8.12533754075672,8.17836434197652,8.07231073953692,8.08454769366457,935693.627724904,0.0,1.0
2007-04-02,19.98,20.03,19.85,19.86,397295,8.14981144901201,8.17020637255809,8.09678464779222,8.10086363250143,974004.631844864,0.0,1.0
2007-04-03,20.09,20.12,19.7,19.75,728550,8.19468028081338,8.20691723494103,8.03559987715399,8.05599480070006,1786106.22970482,0.0,1.0
2007-04-04,19.9,20.12,19.86,19.98,546056,8.11717957133829,8.20691723494103,8.10086363250143,8.14981144901201,1338705.68027959,0.0,1.0
2007-04-05,19.8,19.94,19.8,19.92,358903,8.07638972424614,8.13349551017515,8.07638972424614,8.12533754075672,879883.170900759,0.0,1.0
2007-04-09,19.94,19.99,19.8,19.8,342074,8.13349551017515,8.15389043372123,8.07638972424614,8.07638972424614,838625.35504776,0.0,1.0
2007-04-10,19.96,20.21,19.92,20.16,892412,8.14165347959358,8.24362809732397,8.12533754075672,8.22323317377789,2187828.74567749,0.0,1.0
2007-04-11,19.5,20.01,19.48,19.82,942299,7.95402018296968,8.16204840313966,7.94586221355125,8.08454769366457,2310131.23896043,0.0,1.0
2007-04-12,19.3,19.58,19.05,19.56,1436213,7.87244048878538,7.9866520606434,7.770465871055,7.97849409122497,3521006.08946955,0.0,1.0
2007-04-13,19.76,19.88,19.37,19.46,732682,8.06007378540928,8.10902160191986,7.90099338174989,7.93770424413282,1796236.20148594,0.0,1.0
2007-04-16,20.08,20.16,19.83,19.9,540947,8.19060129610417,8.22323317377789,8.08862667837379,8.11717957133829,1326180.50461894,0.0,1.0
2007-04-17,20.1,20.16,19.97,20.02,532156,8.1987592655226,8.22323317377789,8.1457324643028,8.16612738784887,1304628.57288422,0.0,1.0
2007-04-18,20.38,20.38,20.0,20.08,664463,8.31297083738062,8.31297083738062,8.15796941843045,8.19060129610417,1628991.15188848,0.0,1.0
2007-04-19,20.18,20.22,19.95,19.95,531480,8.23139114319632,8.24770708203318,8.13757449488437,8.13757449488437,1302971.29773319,0.0,1.0
2007-04-20,20.27,20.38,20.2,20.2,429001,8.26810200557926,8.31297083738062,8.23954911261475,8.23954911261475,1051734.75897275,0.0,1.0
2007-04-23,20.11,20.4,20.06,20.3,606236,8.20283825023181,8.32112880679905,8.18244332668574,8.2803389597069,1486242.39416832,0.0,1.0
2007-04-24,20.23,20.5,20.15,20.31,671600,8.2517860667424,8.36191865389121,8.21915418906867,8.28441794441612,1646488.1530022,0.0,1.0
2007-04-25,20.09,20.24,20.0,20.24,497671,8.19468028081338,8.25586505145161,8.15796941843045,8.25586505145161,1220085.47586772,0.0,1.0
2007-04-26,19.89,20.03,19.85,19.89,579414,8.11310058662908,8.17020637255809,8.09678464779222,8.11310058662908,1420485.83484756,0.0,1.0
2007-04-27,19.9,20.0,19.74,19.85,615853,8.11717957133829,8.15796941843045,8.05191581599085,8.09678464779222,1509819.33962309,0.0,1.0
2007-04-30,19.9,19.98,19.76,19.9,533283,8.11717957133829,8.14981144901201,8.06007378540928,8.11717957133829,1307391.51533275,0.0,1.0
2007-05-01,20.13,20.17,19.84,19.9,595041,8.21099621965024,8.2273121584871,8.092705663083,8.11717957133829,1458796.83896752,0.0,1.0
2007-05-02,19.93,20.13,19.85,20.13,685575,8.12941652546594,8.21099621965024,8.09678464779222,8.21099621965024,1680749.12968208,0.0,1.0
2007-05-03,19.56,19.75,19.55,19.65,940045,7.97849409122497,8.05599480070006,7.97441510651576,8.01520495360791,2304605.35406337,0.0,1.0
2007-05-04,19.58,19.69,19.47,19.59,661157,7.9866520606434,8.03152089244477,7.94178322884204,7.99073104535262,1620886.19382739,0.0,1.0
2007-05-07,19.56,19.74,19.56,19.64,208565,7.97849409122497,8.05191581599085,7.97849409122497,8.0111259688987,511315.96431046,0.0,1.0
2007-05-08,19.33,19.54,19.3,19.51,567468,7.88467744291302,7.97033612180654,7.87244048878538,7.9580991676789,1391199.13521122,0.0,1.0
2007-05-09,19.42,19.6,19.35,19.43,1216529,7.92138830529596,7.99481003006184,7.89283541233146,7.92546729000518,2982430.89083326,0.0,1.0
2007-05-10,19.09,19.46,19.03,19.46,641397,7.78678180989186,7.93770424413282,7.76230790163657,7.93770424413282,1572442.76633585,0.0,1.0
2007-05-11,19.4,19.4,19.2,19.29,612772,7.91323033587753,7.91323033587753,7.83165064169323,7.86836150407616,1502265.98941552,0.0,1.0
2007-05-14,19.32,19.45,19.11,19.36,553944,7.88059845820381,7.93362525942361,7.79493977931029,7.89691439704067,1358043.82582885,0.0,1.0
2007-05-15,19.51,19.56,19.3,19.3,573779,7.9580991676789,7.97849409122497,7.87244048878538,7.87244048878538,1406671.1226049,0.0,1.0
2007-05-16,19.34,19.51,19.26,19.45,589106,7.88875642762224,7.9580991676789,7.85612454994852,7.93362525942361,1444246.64958683,0.0,1.0
2007-05-17,19.29,19.44,19.25,19.34,591360,7.86836150407616,7.92954627471439,7.8520455652393,7.88875642762224,1449772.53448389,0.0,1.0
2007-05-18,19.19,19.28,19.16,19.24,682194,7.82757165698401,7.86428251936695,7.81533470285637,7.84796658053009,1672460.30233649,0.0,1.0
2007-05-21,19.11,19.2,19.04,19.07,885650,7.79493977931029,7.83165064169323,7.76638688634578,7.77862384047343,2171251.0909863,0.0,1.0
2007-05-22,19.3,19.33,19.07,19.07,467017,7.87244048878538,7.88467744291302,7.77862384047343,7.77862384047343,1144934.42190386,0.0,1.0
2007-05-23,19.0,19.28,18.97,19.21,1054545,7.75007094750892,7.86428251936695,7.73783399338128,7.83572962640244,2585312.46174465,0.0,1.0
2007-05-24,19.01,19.08,18.9,19.0,732081,7.75414993221814,7.78270282518264,7.70928110041677,7.75007094750892,1794762.79561942,0.0,1.0
2007-05-25,18.9,19.04,18.87,18.95,526521,7.70928110041677,7.76638688634578,7.69704414628912,7.72967602396285,1290813.86064156,0.0,1.0
2007-05-29,18.57,19.13,18.48,19.05,1836138,7.57467460501267,7.80309774872872,7.53796374262973,7.770465871055,4501458.40422448,0.0,1.0
2007-05-30,18.85,19.05,18.71,19.04,1089181,7.6888861768707,7.770465871055,7.63178039094168,7.76638688634578,2670225.74892062,0.0,1.0
2007-05-31,18.82,18.87,18.71,18.87,2286326,7.67664922274305,7.69704414628912,7.63178039094168,7.69704414628912,5605135.01027533,0.0,1.0
2007-06-01,19.23,19.27,18.87,18.88,753193,7.84388759582087,7.86020353465773,7.69704414628912,7.70112313099834,1846520.77341303,0.0,1.0
2007-06-04,19.2,19.28,19.07,19.12,538242,7.83165064169323,7.86428251936695,7.77862384047343,7.79901876401951,1319548.95242438,0.0,1.0
2007-06-05,19.08,19.18,19.01,19.01,501878,7.78270282518264,7.8234926722748,7.75414993221814,7.75414993221814,1230399.31693335,0.0,1.0
2007-06-06,18.5,19.0,18.41,19.0,883546,7.54612171204816,7.75007094750892,7.50941084966522,7.75007094750892,2166092.94465826,0.0,1.0
2007-06-07,18.36,18.6,18.12,18.5,818708,7.48901592611915,7.58691155914031,7.39112029309798,7.54612171204816,2007136.72240638,0.0,1.0
2007-06-08,18.72,18.77,18.53,18.6,433584,7.6358593756509,7.65625429919697,7.55835866617581,7.58691155914031,1062970.39805138,0.0,1.0
2007-06-11,18.75,18.83,18.62,18.7,355522,7.64809632977854,7.68072820745226,7.59506952855874,7.62770140623247,871594.343555166,0.0,1.0
2007-06-12,18.44,18.6,18.42,18.57,300977,7.52164780379287,7.58691155914031,7.51348983437444,7.57467460501267,737872.341909089,0.0,1.0
2007-06-13,18.87,18.95,18.4,18.5,490759,7.69704414628912,7.72967602396285,7.50533186495601,7.54612171204816,1203140.08260752,0.0,1.0
2007-06-14,18.8,18.93,18.64,18.7,433659,7.66849125332462,7.72151805454442,7.60322749797717,7.62770140623247,1063154.26733589,0.0,1.0
2007-06-15,19.09,19.18,18.93,19.0,517881,7.78678180989186,7.8234926722748,7.72151805454442,7.75007094750892,1269632.11906631,0.0,1.0
2007-06-18,18.97,19.05,18.83,19.0,544102,7.73783399338128,7.770465871055,7.68072820745226,7.75007094750892,1333915.27252055,0.0,1.0
2007-06-19,18.79,19.02,18.72,18.81,618783,7.6644122686154,7.75822891692735,7.6358593756509,7.67257023803383,1517002.49967118,0.0,1.0
2007-06-20,18.85,18.95,18.8,18.86,626672,7.6888861768707,7.72967602396285,7.66849125332462,7.69296516157991,1536343.09681089,0.0,1.0
2007-06-21,18.97,19.0,18.79,18.9,976108,7.73783399338128,7.75007094750892,7.6644122686154,7.70928110041677,2393017.0608259,0.0,1.0
2007-06-22,18.87,18.97,18.81,18.86,438768,7.69704414628912,7.73783399338128,7.67257023803383,7.69296516157991,1075679.44299653,0.0,1.0
2007-06-25,18.9,19.03,18.85,18.9,739970,7.70928110041677,7.76230790163657,7.6888861768707,7.70928110041677,1814103.39275914,0.0,1.0
2007-06-26,18.81,19.06,18.79,18.96,1230428,7.67257023803383,7.77454485576421,7.6644122686154,7.73375500867206,3016505.54663817,0.0,1.0
2007-06-27,18.93,18.95,18.78,18.81,650188,7.72151805454442,7.72967602396285,7.66033328390619,7.67257023803383,1593994.69807057,0.0,1.0
2007-06-28,18.99,19.07,18.72,18.72,504132,7.74599196279971,7.77862384047343,7.6358593756509,7.6358593756509,1235925.20183041,0.0,1.0
2007-06-29,18.86,19.07,18.85,18.97,338768,7.69296516157991,7.77862384047343,7.6888861768707,7.73783399338128,830520.396986674,0.0,1.0
2007-07-02,19.18,19.21,18.97,18.98,607062,7.8234926722748,7.83572962640244,7.73783399338128,7.74191297809049,1488267.40788836,0.0,1.0
2007-07-03,19.3,19.38,19.14,19.16,364012,7.87244048878538,7.9050723664591,7.80717673343794,7.81533470285637,892408.346561402,0.0,1.0
2007-07-05,19.39,19.43,19.19,19.3,605860,7.90915135116832,7.92546729000518,7.82757165698401,7.87244048878538,1485320.59615532,0.0,1.0
2007-07-06,19.68,19.76,19.1,19.23,582119,8.02744190773556,8.06007378540928,7.79086079460108,7.84388759582087,1427117.38704212,0.0,1.0
2007-07-09,19.47,19.93,19.38,19.74,430278,7.94178322884204,8.12941652546594,7.9050723664591,8.05191581599085,1054865.43999029,0.0,1.0
2007-07-10,19.05,19.32,18.98,19.23,756874,7.770465871055,7.88059845820381,7.74191297809049,7.84388759582087,1855545.07789665,0.0,1.0
2007-07-11,19.07,19.12,18.9,19.03,643726,7.77862384047343,7.79901876401951,7.70928110041677,7.76230790163657,1578152.52051742,0.0,1.0
2007-07-12,19.24,19.25,18.93,19.05,413148,7.84796658053009,7.8520455652393,7.72151805454442,7.770465871055,1012869.69540881,0.0,1.0
2007-07-13,19.22,19.26,19.06,19.17,413223,7.83980861111166,7.85612454994852,7.77454485576421,7.81941368756558,1013053.56469331,0.0,1.0
2007-07-16,19.17,19.22,18.97,19.16,537941,7.81941368756558,7.83980861111166,7.73783399338128,7.81533470285637,1318811.02369589,0.0,1.0
2007-07-17,19.3,19.4,19.16,19.31,685800,7.87244048878538,7.91323033587753,7.81533470285637,7.87651947349459,1681300.7375356,0.0,1.0
2007-07-18,19.09,19.2,18.94,19.12,832156,7.78678180989186,7.83165064169323,7.72559703925363,7.79901876401951,2040105.71091379,0.0,1.0
2007-07-19,19.14,19.22,19.09,19.11,492186,7.80717673343794,7.83980861111166,7.78678180989186,7.79493977931029,1206638.50219408,0.0,1.0
2007-07-20,19.22,19.46,19.02,19.45,1169797,7.83980861111166,7.93770424413282,7.75822891692735,7.93362525942361,2867863.16545193,0.0,1.0
2007-07-23,19.83,19.86,19.26,19.3,1421563,8.08862667837379,8.10086363250143,7.85612454994852,7.87244048878538,3485090.28922911,0.0,1.0
2007-07-24,17.39,18.25,17.38,18.25,1061758,7.43888112505818,7.80676138771201,7.43460344758546,7.80676138771201,2482089.88819614,0.84709,1.0
2007-07-25,17.47,17.76,17.3,17.6,665372,7.47310254483994,7.59715519154878,7.40038202780371,7.52871235198528,1555451.53706291,0.0,1.0
2007-07-26,17.02,17.61,16.84,17.45,1011405,7.28060705856758,7.532990029458,7.20360886405864,7.4645471898945,2364378.81642616,0.0,1.0
2007-07-27,16.75,17.15,16.75,16.95,593388,7.16510976680417,7.33621686571293,7.16510976680417,7.25066331625855,1387173.30557145,0.0,1.0
2007-07-30,16.86,16.98,16.66,16.75,543058,7.21216421900408,7.26349634867671,7.1266106695497,7.16510976680417,1269516.00129598,0.0,1.0
2007-07-31,16.58,16.98,16.56,16.98,559835,7.09238924976795,7.26349634867671,7.08383389482251,7.26349634867671,1308735.88196019,0.0,1.0
2007-08-01,16.39,16.58,16.1,16.5,909752,7.01111337778629,7.09238924976795,6.88706073107745,7.0581678299862,2126742.85474299,0.0,1.0
2007-08-02,16.61,16.67,16.42,16.44,1113636,7.10522228218611,7.13088834702242,7.02394641020445,7.03250176514989,2603365.97862337,0.0,1.0
2007-08-03,15.95,16.7,15.95,16.68,1503719,6.82289556898666,7.14372137944058,6.82289556898666,7.13516602449514,3515269.69854562,0.0,1.0
2007-08-06,16.45,16.48,16.01,16.47,1162644,7.03677944262261,7.04961247504076,6.84856163382298,7.04533479756804,2717932.82082349,0.0,1.0
2007-08-07,16.49,16.6,16.1,16.41,1372231,7.05389015251348,7.10094460471339,6.88706073107745,7.01966873273173,3207887.94562346,0.0,1.0
2007-08-08,16.55,16.83,16.25,16.7,1077107,7.0795562173498,7.19933118658592,6.95122589316823,7.14372137944058,2517971.50876685,0.0,1.0
2007-08-09,15.82,16.48,15.74,16.48,1391653,6.76728576184132,7.04961247504076,6.73306434205956,7.04961247504076,3253291.0881555,0.0,1.0
2007-08-10,16.17,16.36,15.65,15.8,1300826,6.91700447338648,6.99828034536814,6.69456524480509,6.75873040689588,3040963.25236318,0.0,1.0
2007-08-13,16.22,16.48,16.07,16.39,1178925,6.93839286075007,7.04961247504076,6.87422769865929,7.01111337778629,2755993.19378015,0.0,1.0
2007-08-14,15.96,16.29,15.93,16.22,1580909,6.82717324645938,6.9683366030591,6.81434021404122,6.93839286075007,3695718.08553198,0.0,1.0
2007-08-15,15.61,15.94,15.55,15.88,934297,6.67745453491422,6.81861789151394,6.65178847007791,6.79295182667763,2184122.1222463,0.0,1.0
2007-08-16,15.23,15.56,14.2,15.5,2490165,6.5149027909509,6.65606614755062,6.07430201126085,6.63040008271431,5821301.43256743,0.0,1.0
2007-08-17,16.03,16.46,15.5,15.8,1552479,6.85711698876841,7.04105712009533,6.63040008271431,6.75873040689588,3629256.78689197,0.0,1.0
2007-08-20,16.12,16.29,15.86,16.19,1015206,6.89561608602288,6.9683366030591,6.78439647173219,6.92555982833192,2373264.47932207,0.0,1.0
2007-08-21,15.94,16.07,15.86,16.04,827520,6.81861789151394,6.87422769865929,6.78439647173219,6.86139466624113,1934507.69787472,0.0,1.0
2007-08-22,16.29,16.31,16.02,16.05,751074,6.9683366030591,6.97689195800454,6.85283931129569,6.86567234371385,1755798.57244968,0.0,1.0
2007-08-23,16.42,16.55,16.23,16.45,647273,7.02394641020445,7.0795562173498,6.94267053822279,7.03677944262261,1513141.19432335,0.0,1.0
2007-08-24,16.68,16.74,16.35,16.48,541735,7.13516602449514,7.16083208933145,6.99400266789542,7.04961247504076,1266423.20150348,0.0,1.0
2007-08-27,16.52,16.81,16.4,16.73,578347,7.06672318493164,7.19077583164049,7.01539105525901,7.15655441185874,1352011.70188364,0.0,1.0
2007-08-28,16.35,16.7,16.19,16.65,1285950,6.99400266789542,7.14372137944058,6.92555982833192,7.12233299207698,3006187.3720055,0.0,1.0
2007-08-29,17.32,17.33,16.78,16.8,1231157,7.40893738274915,7.41321506022187,7.17794279922233,7.18649815416777,2878096.8360793,0.0,1.0
2007-08-30,17.2,17.4,17.06,17.32,958264,7.35760525307652,7.4431588025309,7.29771776845846,7.40893738274915,2240150.18923557,0.0,1.0
2007-08-31,17.52,17.61,17.26,17.54,1394049,7.49449093220353,7.532990029458,7.38327131791284,7.50304628714897,3258892.25845243,0.0,1.0
2007-09-04,17.58,17.61,17.4,17.52,944215,7.52015699703984,7.532990029458,7.4431588025309,7.49449093220353,2207307.60096285,0.0,1.0
2007-09-05,17.22,17.55,17.1,17.51,1128595,7.36616060802196,7.50732396462169,7.31482847834934,7.49021325473081,2638335.88950469,0.0,1.0
2007-09-06,17.37,17.4,17.16,17.2,795041,7.43032577011275,7.4431588025309,7.34049454318565,7.35760525307652,1858580.98248503,0.0,1.0
2007-09-07,17.07,17.48,16.84,17.48,1089917,7.30199544593118,7.47738022231265,7.20360886405864,7.47738022231265,2547917.66548787,0.0,1.0
2007-09-10,17.35,17.5,17.01,17.5,1551405,7.42177041516731,7.48593557725809,7.27632938109487,7.48593557725809,3626746.0786704,0.0,1.0
2007-09-11,17.67,17.68,17.41,17.46,769008,7.55865609429431,7.56293377176703,7.44743648000362,7.46882486736722,1797723.1918591,0.0,1.0
2007-09-12,17.67,17.79,17.48,17.71,571240,7.55865609429431,7.60998822396694,7.47738022231265,7.57576680418519,1335397.54608221,0.0,1.0
2007-09-13,17.72,17.8,17.48,17.48,534297,7.58004448165791,7.61426590143966,7.47738022231265,7.47738022231265,1249035.26132464,0.0,1.0
2007-09-14,17.67,17.76,17.45,17.45,351570,7.55865609429431,7.59715519154878,7.4645471898945,7.4645471898945,821871.219235565,0.0,1.0
2007-09-17,17.71,17.75,17.51,17.6,424876,7.57576680418519,7.59287751407606,7.49021325473081,7.52871235198528,993239.912802372,0.0,1.0
2007-09-18,18.33,18.33,17.7,17.79,935372,7.84098280749376,7.84098280749376,7.57148912671247,7.60998822396694,2186635.16818502,0.0,1.0
2007-09-19,18.45,18.89,18.2,18.4,1236033,7.89231493716639,8.08053274596602,7.78537300034842,7.87092654980279,2889495.54491394,0.0,1.0
2007-09-20,18.17,18.48,17.98,18.44,551487,7.77253996793026,7.90514796958455,7.6912640959486,7.88803725969367,1289220.61917275,0.0,1.0
2007-09-21,18.36,18.44,18.18,18.36,565289,7.85381583991192,7.88803725969367,7.77681764540298,7.85381583991192,1321485.79130885,0.0,1.0
2007-09-24,18.76,18.85,18.27,18.27,714545,8.02492293882068,8.06342203607515,7.81531674265745,7.81531674265745,1670404.10259316,0.0,1.0
2007-09-25,18.92,19.03,18.59,18.6,1525950,8.09336577838418,8.14042023058409,7.95220242178445,7.95648009925717,3567239.48855849,0.0,1.0
2007-09-26,19.01,19.17,18.85,19.06,1599338,8.13186487563865,8.20030771520215,8.06342203607515,8.15325326300224,3738799.87493179,0.0,1.0
2007-09-27,18.97,19.12,18.7,19.07,695041,8.11475416574777,8.17891932783856,7.99925687398436,8.15753094047496,1624809.26725462,0.0,1.0
2007-09-28,18.48,19.0,18.41,18.85,587768,7.90514796958455,8.12758719816593,7.87520422727551,8.06342203607515,1374035.3351755,0.0,1.0
2007-10-01,18.75,18.81,18.51,18.51,1046777,8.02064526134796,8.04631132618427,7.9179810020027,7.9179810020027,2447068.54753746,0.0,1.0
2007-10-02,18.78,18.88,18.65,18.7,795537,8.03347829376611,8.0762550684933,7.97786848662077,7.99925687398436,1859740.49019258,0.0,1.0
2007-10-03,18.61,18.75,18.44,18.7,565702,7.96075777672989,8.02064526134796,7.88803725969367,7.99925687398436,1322451.26849275,0.0,1.0
2007-10-04,18.82,18.88,18.61,18.71,442562,8.05058900365699,8.0762550684933,7.96075777672989,8.00353455145708,1034584.77835802,0.0,1.0
2007-10-05,18.93,19.0,18.81,18.9,1092314,8.0976434558569,8.12758719816593,8.04631132618427,8.08481042343874,2553521.17350194,0.0,1.0
2007-10-08,18.65,19.05,18.64,19.01,748016,7.97786848662077,8.14897558552952,7.97359080914805,8.13186487563865,1748649.83339793,0.0,1.0
2007-10-09,18.75,18.78,18.51,18.65,1183388,8.02064526134796,8.03347829376611,7.9179810020027,7.97786848662077,2766426.42543088,0.0,1.0
2007-10-10,18.63,18.88,18.47,18.62,1287768,7.96931313167533,8.0762550684933,7.90087029211183,7.96503545420261,3010437.34178839,0.0,1.0
2007-10-11,18.54,18.85,18.21,18.65,1486446,7.93081403442086,8.06342203607515,7.78965067782114,7.97786848662077,3474890.31017387,0.0,1.0
2007-10-12,18.67,18.87,18.31,18.31,946446,7.98642384156621,8.07197739102058,7.83242745254832,7.83242745254832,2212523.04792964,0.0,1.0
2007-10-15,18.6,18.72,18.35,18.61,667107,7.95648009925717,8.0078122289298,7.8495381624392,7.96075777672989,1559507.47632216,0.0,1.0
2007-10-16,18.39,18.6,18.36,18.52,698843,7.86664887233008,7.95648009925717,7.85381583991192,7.92225867947542,1633697.26786768,0.0,1.0
2007-10-17,18.59,18.77,18.25,18.5,799008,7.95220242178445,8.02920061629339,7.80676138771201,7.91370332452998,1867854.70642822,0.0,1.0
2007-10-18,18.75,18.91,18.29,18.59,1040661,8.02064526134796,8.08908810091146,7.82387209760289,7.95220242178445,2432771.06943397,0.0,1.0
2007-10-19,18.11,18.66,18.03,18.58,993058,7.74687390309395,7.98214616409349,7.71265248331219,7.94792474431173,2321488.71983284,0.0,1.0
2007-10-22,18.25,18.39,18.0,18.0,789256,7.80676138771201,7.86664887233008,7.69981945089404,7.69981945089404,1845057.28875895,0.0,1.0
2007-10-23,18.98,18.98,18.46,18.47,726942,8.11903184322049,8.11903184322049,7.89659261463911,7.90087029211183,1699384.78213027,0.0,1.0
2007-10-24,18.95,18.97,18.36,18.84,829421,8.10619881080233,8.11475416574777,7.85381583991192,8.05914435860243,1938951.69818125,0.0,1.0
2007-10-25,18.77,19.0,18.6,18.75,795702,8.02920061629339,8.12758719816593,7.95648009925717,8.02064526134796,1860126.21352271,0.0,1.0
2007-10-26,19.1,19.47,18.89,18.91,1180413,8.17036397289312,8.32863803938372,8.08053274596602,8.08908810091146,2759471.71690278,0.0,1.0
2007-10-29,19.32,19.35,19.13,19.15,1063884,8.26447287729293,8.27730590971109,8.18319700531127,8.19175236025671,2487059.87486193,0.0,1.0
2007-10-30,19.18,19.3,19.0,19.2,688099,8.20458539267487,8.2559175223475,8.12758719816593,8.21314074762031,1608580.83478332,0.0,1.0
2007-10-31,19.2,19.32,18.81,19.01,810578,8.21314074762031,8.26447287729293,8.04631132618427,8.13186487563865,1894902.09388038,0.0,1.0
2007-11-01,18.78,19.21,18.58,19.21,1394793,8.03347829376611,8.21741842509303,7.94792474431173,8.21741842509303,3260631.52001374,0.0,1.0
2007-11-02,18.73,18.99,18.42,18.81,1142479,8.01208990640252,8.12330952069321,7.87948190474823,8.04631132618427,2670792.75444728,0.0,1.0
2007-11-05,18.46,18.69,18.19,18.69,985372,7.89659261463911,7.99497919651164,7.7810953228757,7.99497919651164,2303521.02580023,0.0,1.0
2007-11-06,18.79,18.8,18.37,18.7,1005620,8.03775597123883,8.04203364871155,7.85809351738464,7.99925687398436,2350855.12270008,0.0,1.0
2007-11-07,18.13,18.82,18.13,18.73,527521,7.75542925803938,8.05058900365699,7.75542925803938,8.01208990640252,1233194.88990063,0.0,1.0
2007-11-08,18.0,18.36,17.5,18.1,1076694,7.69981945089404,7.85381583991192,7.48593557725809,7.74259622562123,2517006.03158295,0.0,1.0
2007-11-09,18.0,18.22,17.5,17.5,608264,7.69981945089404,7.79392835529385,7.48593557725809,7.48593557725809,1421949.18592912,0.0,1.0
2007-11-12,17.37,18.19,17.25,18.1,1144463,7.43032577011275,7.7810953228757,7.37899364044012,7.74259622562123,2675430.78527745,0.0,1.0
2007-11-13,18.49,18.49,17.7,17.81,816198,7.90942564705726,7.90942564705726,7.57148912671247,7.61854357891238,1908040.06427633,0.0,1.0
2007-11-14,18.42,19.0,18.27,18.45,838430,7.87948190474823,8.12758719816593,7.81531674265745,7.89231493716639,1960012.19200636,0.0,1.0
2007-11-15,18.31,18.51,18.14,18.51,514380,7.83242745254832,7.9179810020027,7.7597069355121,7.9179810020027,1202474.9488022,0.0,1.0
2007-11-16,18.2,18.39,17.89,18.36,572975,7.78537300034842,7.86664887233008,7.65276499869413,7.85381583991192,1339453.48534146,0.0,1.0
2007-11-19,17.81,18.35,17.66,18.35,728347,7.61854357891238,7.8495381624392,7.55437841682159,7.8495381624392,1702669.27472926,0.0,1.0
2007-11-20,18.44,18.71,18.0,18.0,779752,7.88803725969367,8.00353455145708,7.69981945089404,7.69981945089404,1822839.62494345,0.0,1.0
2007-11-21,17.73,18.22,17.52,18.13,741487,7.58432215913063,7.79392835529385,7.49449093220353,7.75542925803938,1733386.87811054,0.0,1.0
2007-11-23,18.88,18.95,17.9,17.9,383140,8.0762550684933,8.10619881080233,7.65704267616685,7.65704267616685,895672.949733807,0.0,1.0
2007-11-26,18.81,19.35,18.72,19.06,1112562,8.04631132618427,8.27730590971109,8.0078122289298,8.15325326300224,2600855.27040179,0.0,1.0
2007-11-27,19.2,19.43,18.71,18.72,1100991,8.21314074762031,8.31152732949284,8.00353455145708,8.0078122289298,2573805.54523248,0.0,1.0
2007-11-28,19.97,20.2,19.2,19.2,2288925,8.54252191301966,8.6409084948922,8.21314074762031,8.21314074762031,5350859.23283774,0.0,1.0
2007-11-29,19.85,20.05,19.67,20.05,877000,8.49118978334704,8.57674333280142,8.4141915888381,8.57674333280142,2050177.94257073,0.0,1.0
2007-11-30,19.93,20.1,19.7,20.0,903200,8.52541120312879,8.59813172016501,8.42702462125625,8.55535494543782,2111426.13196109,0.0,1.0
2007-12-03,19.58,20.14,19.48,20.06,604959,8.37569249158362,8.61524243005588,8.33291571685644,8.58102101027413,1414223.03074076,0.0,1.0
2007-12-04,19.46,19.89,19.39,19.5,434380,8.324360361911,8.50830049323791,8.29441661960197,8.34147107180187,1015457.57661787,0.0,1.0
2007-12-05,19.66,19.93,19.42,19.9,705289,8.40991391136538,8.52541120312879,8.30724965202012,8.51257817071063,1648766.19263143,0.0,1.0
2007-12-06,19.97,20.04,19.46,19.75,1116033,8.54252191301966,8.5724656553287,8.324360361911,8.44841300861985,2608969.48663744,0.0,1.0
2007-12-07,19.85,20.05,19.57,20.05,421157,8.49118978334704,8.57674333280142,8.37141481411091,8.57674333280142,984545.942712952,0.0,1.0
2007-12-10,19.55,19.75,19.38,19.75,570578,8.36285945916547,8.44841300861985,8.29013894212925,8.44841300861985,1333849.97732739,0.0,1.0
2007-12-11,18.91,19.58,18.86,19.46,886281,8.08908810091146,8.37569249158362,8.06769971354786,8.324360361911,2071874.29546126,0.0,1.0
2007-12-12,19.04,19.59,18.7,19.45,909834,8.1446979080568,8.37997016905634,7.99925687398436,8.32008268443828,2126934.54754948,0.0,1.0
2007-12-13,18.64,19.33,18.43,19.21,830413,7.97359080914805,8.26875055476565,7.88375958222095,8.21741842509303,1941270.71359633,0.0,1.0
2007-12-14,18.67,18.92,18.56,18.64,693636,7.98642384156621,8.09336577838418,7.9393693893663,7.97359080914805,1621524.77465563,0.0,1.0
2007-12-17,18.34,18.67,18.28,18.4,943471,7.84526048496648,7.98642384156621,7.81959442013017,7.87092654980279,2205568.33940154,0.0,1.0
2007-12-18,18.51,18.78,18.24,18.41,857355,7.9179810020027,8.03347829376611,7.80248371023929,7.87520422727551,2004253.48911371,0.0,1.0
2007-12-19,18.34,18.51,18.15,18.38,698925,7.84526048496648,7.9179810020027,7.76398461298482,7.86237119485736,1633888.96067417,0.0,1.0
2007-12-20,19.3,20.75,18.96,20.75,483140,7.61734777361887,8.18963555971977,7.483156154809,8.18963555971977,1224127.12102943,0.287925,0.909090909090909
2007-12-21,20.15,21.0,19.56,19.56,127949,7.95282682064353,8.2883058676682,7.71996489388524,7.71996489388524,324183.137410677,0.0,1.0
2007-12-24,20.99,21.49,19.5,19.5,52893,8.28435905535026,8.48169967124712,7.69628401997761,7.69628401997761,134014.479887009,0.0,1.0
2007-12-26,20.83,21.13,20.05,20.85,41998,8.22121005826327,8.33961442780138,7.91335869746416,8.22910368289914,106409.924305572,0.0,1.0
2007-12-27,20.18,20.79,20.18,20.79,31255,7.96466725759735,8.20542280899152,7.96466725759735,8.20542280899152,79190.4896464271,0.0,1.0
2007-12-28,20.3,20.79,20.3,20.55,42900,8.01202900541259,8.20542280899152,8.01202900541259,8.11069931336102,108695.312936545,0.0,1.0
2007-12-31,21.11,22.0,20.25,20.3,123817,8.33172080316551,8.68298709946192,7.99229494382291,8.01202900541259,313713.929180985,0.0,1.0
2008-01-02,19.55,20.77,19.21,20.52,61307,7.7160180815673,8.19752918435564,7.58182646275743,8.09885887640721,155332.94988813,0.0,1.0
2008-01-03,19.3,19.95,19.0,19.55,439219,7.61734777361887,7.87389057428479,7.49894340408075,7.7160180815673,1112844.9103188,0.0,1.0
2008-01-04,19.03,19.8,18.81,19.8,122539,7.51078384103456,7.81468838951573,7.42395397003994,7.81468838951573,310475.873005392,0.0,1.0
2008-01-07,19.1,19.83,18.72,19.3,348009,7.53841152726012,7.82652882646954,7.38843265917851,7.61734777361887,881747.020040425,0.0,1.0
2008-01-08,19.5,19.7,19.05,19.25,30278,7.69628401997761,7.77522026633636,7.51867746567044,7.59761371202918,76715.0742445856,0.0,1.0
2008-01-09,20.85,20.94,20.06,20.06,341247,8.22910368289914,8.26462499376058,7.9173055097821,7.9173055097821,864614.206378958,0.0,1.0
2008-01-10,20.75,21.45,19.91,21.45,545905,8.18963555971977,8.46591242197537,7.85810332501304,8.46591242197537,1383154.19134324,0.0,1.0
2008-01-11,20.95,21.19,19.95,20.86,155372,8.26857180607851,8.36329530170901,7.87389057428479,8.23305049521708,393664.525910884,0.0,1.0
2008-01-14,21.45,21.45,20.71,21.28,646131,8.46591242197537,8.46591242197537,8.17384831044802,8.39881661257044,1637095.83317023,0.0,1.0
2008-01-15,21.13,21.65,20.64,21.45,2056574,8.33961442780138,8.54484866833412,8.14622062422246,8.46591242197537,5210721.55028352,0.0,1.0
2008-01-16,20.95,21.67,20.75,21.31,2039368,8.26857180607851,8.55274229297,8.18963555971977,8.41065704952425,5167126.8753561,0.0,1.0
2008-01-17,20.23,21.3,19.87,21.27,2202329,7.98440131918703,8.40671023720632,7.84231607574129,8.3948698002525,5580019.57678856,0.0,1.0
2008-01-18,20.45,21.0,19.3,20.23,1340420,8.07123119018165,8.2883058676682,7.61734777361887,7.98440131918703,3396209.12276,0.0,1.0
2008-01-22,21.63,22.46,20.81,20.9,2995341,8.53695504369824,8.86454046608704,8.21331643362739,8.24883774448883,7589266.37171713,0.0,1.0
2008-01-23,21.99,22.43,20.93,21.11,2988654,8.67904028714399,8.85270002913322,8.26067818144264,8.33172080316551,7572323.58482652,0.0,1.0
2008-01-24,21.55,22.0,21.43,21.65,2168595,8.50538054515475,8.68298709946192,8.4580187973395,8.54484866833412,5494548.06894237,0.0,1.0
2008-01-25,20.29,22.0,20.15,21.3,2294891,8.00808219309465,8.68298709946192,7.95282682064353,8.40671023720632,5814543.01632312,0.0,1.0
2008-01-28,20.94,20.95,20.37,20.8,1480465,8.26462499376058,8.26857180607851,8.03965669163815,8.20936962130945,3751039.77777628,0.0,1.0
2008-01-29,20.8,20.95,20.67,20.78,1256273,8.20936962130945,8.26857180607851,8.15806106117627,8.20147599667358,3183006.68691685,0.0,1.0
2008-01-30,20.65,21.1,20.44,20.99,1763185,8.15016743654039,8.32777399084757,8.06728437786371,8.28435905535026,4467364.69324063,0.0,1.0
2008-01-31,21.0,21.1,20.6,20.9,1500225,8.2883058676682,8.32777399084757,8.13043337495071,8.24883774448883,3801105.49767433,0.0,1.0
2008-02-01,21.21,21.54,20.81,20.91,1912396,8.37118892634488,8.50143373283681,8.21331643362739,8.25278455680676,4845419.15334726,0.0,1.0
2008-02-04,21.0,21.44,20.92,21.36,566491,8.2883058676682,8.46196560965744,8.2567313691247,8.43039111111394,1435312.73941111,0.0,1.0
2008-02-05,20.08,20.74,20.08,20.57,889557,7.92519913441797,8.18568874740183,7.92519913441797,8.1185929379969,2253861.92284136,0.0,1.0
2008-02-06,20.13,20.51,20.03,20.03,654545,7.94493319600766,8.09491206408928,7.90546507282829,7.90546507282829,1658414.30317135,0.0,1.0
2008-02-07,20.41,20.63,19.81,20.1,838768,8.0554439409099,8.14227381190452,7.81863520183367,7.93309275905385,2125178.32729977,0.0,1.0
2008-02-08,20.45,20.6,20.1,20.11,815026,8.07123119018165,8.13043337495071,7.93309275905385,7.93703957137178,2065023.45271377,0.0,1.0
2008-02-11,20.74,20.94,20.1,20.2,595191,8.18568874740183,8.26462499376058,7.93309275905385,7.97256088223322,1508029.65039663,0.0,1.0
2008-02-12,21.66,21.93,21.39,21.39,2323891,8.54879548065206,8.65535941323636,8.44223154806775,8.44223154806775,5888020.0343921,0.0,1.0
2008-02-13,21.99,22.04,21.58,21.74,2898497,8.67904028714399,8.69877434873367,8.51722098210856,8.58036997919555,7343893.67041114,0.0,1.0
2008-02-14,21.72,22.04,21.54,22.0,1142975,8.57247635455968,8.69877434873367,8.50143373283681,8.68298709946192,2895944.64577268,0.0,1.0
2008-02-15,21.84,21.86,21.37,21.57,1018858,8.61983810237493,8.6277317270108,8.43433792343188,8.51327416979062,2581470.60950822,0.0,1.0
2008-02-19,21.86,22.35,21.75,21.93,561382,8.6277317270108,8.82112553058973,8.58431679151349,8.65535941323636,1422368.11577957,0.0,1.0
2008-02-20,22.06,22.12,21.65,21.86,947859,8.70666797336955,8.73034884727717,8.54484866833412,8.6277317270108,2401581.13344338,0.0,1.0
2008-02-21,22.35,22.47,22.08,22.1,1276859,8.82112553058973,8.86848727840497,8.71456159800542,8.7224552226413,3235165.23498472,0.0,1.0
2008-02-22,22.97,23.02,22.5,22.5,2611945,9.06582789430183,9.08556195589152,8.88032771535878,8.88032771535878,6617859.65380059,0.0,1.0
2008-02-25,24.5,24.69,24.09,24.24,3529075,9.66969017894623,9.74467961298704,9.50787087391081,9.56707305867986,8941583.01868389,0.0,1.0
2008-02-26,25.08,25.28,24.59,24.71,3332907,9.89860529338659,9.97754153974534,9.70521148980767,9.75257323762292,8444554.06418188,0.0,1.0
2008-02-27,24.9,25.0,24.55,25.0,2846130,9.82756267166372,9.86703079484309,9.68942424053592,9.86703079484309,7211211.91161049,0.0,1.0
2008-02-28,24.48,24.76,24.41,24.56,1151615,9.66179655431036,9.7723072992126,9.6341688680848,9.69337105285386,2917835.72977668,0.0,1.0
2008-02-29,24.54,24.88,24.4,24.65,2646055,9.68547742821798,9.81966904702785,9.63022205576686,9.72889236371529,6704283.82919139,0.0,1.0
2008-03-03,24.51,24.61,24.25,24.57,1918707,9.67363699126417,9.71310511444354,9.5710198709978,9.69731786517179,4861409.27269324,0.0,1.0
2008-03-04,24.67,25.01,24.5,24.51,2741247,9.73678598835117,9.87097760716103,9.66969017894623,9.67363699126417,6945470.87415772,0.0,1.0
2008-03-05,24.79,24.89,24.33,24.33,1794740,9.78414773616641,9.82361585934578,9.6025943695413,9.6025943695413,4547315.28997052,0.0,1.0
2008-03-06,24.83,25.25,24.63,25.01,2135386,9.79993498543816,9.96570110279153,9.72099873907942,9.87097760716103,5410406.74849226,0.0,1.0
2008-03-07,24.36,24.8,24.06,24.1,1616003,9.61443480649511,9.78809454848435,9.49603043695699,9.51181768622874,4094451.09070853,0.0,1.0
2008-03-10,23.67,24.19,23.33,24.19,2542749,9.34210475655744,9.54733899709018,9.20791313774757,9.54733899709018,6442538.42130741,0.0,1.0
2008-03-11,25.06,25.31,23.96,24.76,4377159,9.89071166875072,9.98938197669915,9.45656231377762,9.7723072992126,11090365.2046158,0.0,1.0
2008-03-12,24.47,24.95,24.33,24.95,2810443,9.65784974199242,9.84729673325341,9.6025943695413,9.84729673325341,7120792.10665089,0.0,1.0
2008-03-13,24.51,24.69,23.88,24.25,972877,9.67363699126417,9.74467961298704,9.42498781523412,9.5710198709978,2464968.99682442,0.0,1.0
2008-03-14,24.41,24.82,24.22,24.55,1263786,9.6341688680848,9.79598817312022,9.55917943404399,9.68942424053592,3202042.30197727,0.0,1.0
2008-03-17,24.19,24.41,23.61,23.61,1169647,9.54733899709018,9.6341688680848,9.31842388264982,9.31842388264982,2963523.23287393,0.0,1.0
2008-03-18,24.91,25.25,24.42,24.42,2263260,9.83150948398166,9.96570110279153,9.63811568040273,9.63811568040273,5734399.85913207,0.0,1.0
2008-03-19,24.4,25.19,24.4,24.95,3245679,9.63022205576686,9.9420202288839,9.63022205576686,9.84729673325341,8223545.32859146,0.0,1.0
2008-03-20,25.07,25.14,24.35,24.6,2485724,9.89465848106865,9.92228616729422,9.61048799417717,9.7091583021256,6298054.73319071,0.0,1.0
2008-03-24,26.64,27.16,26.1,26.66,1883997,10.5143080149848,10.7195422555175,10.3011801498162,10.5222016396207,4773464.88313549,0.0,1.0
2008-03-25,26.04,26.91,25.79,26.91,2258377,10.2774992759086,10.6208719475691,10.1788289679601,10.6208719475691,5722027.8495034,0.0,1.0
2008-03-26,25.93,26.15,25.46,26.15,2330428,10.2340843404113,10.3209142114059,10.0485841614682,10.3209142114059,5904582.76774094,0.0,1.0
2008-03-27,25.57,26.1,25.48,26.1,1660556,10.0919990969655,10.3011801498162,10.0564777861041,10.3011801498162,4207334.59367502,0.0,1.0
2008-03-28,25.91,26.2,25.77,25.9,854921,10.2261907157754,10.3406482729956,10.1709353433243,10.2222439034574,2166105.0263642,0.0,1.0
2008-03-31,26.02,26.19,25.82,26.16,1220435,10.2696056512727,10.3367014606776,10.1906694049139,10.3248610237238,3092204.29472524,0.0,1.0
2008-04-01,25.91,26.33,25.65,26.33,1479263,10.2261907157754,10.3919568331287,10.123573595509,10.3919568331287,3747994.28206183,0.0,1.0
2008-04-02,25.63,26.2,25.41,26.2,714575,10.1156799708731,10.3406482729956,10.0288500998785,10.3406482729956,1810511.73057418,0.0,1.0
2008-04-03,25.8,25.9,25.26,25.26,589632,10.1827757802781,10.2222439034574,9.96964791510946,9.96964791510946,1493944.86613988,0.0,1.0
2008-04-04,25.81,26.0,25.54,26.0,533283,10.186722592596,10.2617120266368,10.0801586600117,10.2617120266368,1351173.95265128,0.0,1.0
2008-04-07,25.86,26.24,25.83,26.24,648460,10.2064566541857,10.3564355222673,10.1946162172319,10.3564355222673,1642996.79782826,0.0,1.0
2008-04-08,25.2,25.86,25.13,25.86,951540,9.94596704120184,10.2064566541857,9.91833935497628,10.2064566541857,2410907.64735758,0.0,1.0
2008-04-09,24.55,25.2,24.45,25.2,917581,9.68942424053592,9.94596704120184,9.64995611735655,9.94596704120184,2324866.05919879,0.0,1.0
2008-04-10,25.05,25.22,24.7,24.75,1082043,9.88676485643278,9.95386066583771,9.74862642530498,9.76836048689466,2741561.82973889,0.0,1.0
2008-04-11,24.27,24.92,24.1,24.9,1442073,9.57891349563368,9.8354562962996,9.51181768622874,9.82756267166372,3653766.34061405,0.0,1.0
2008-04-14,24.88,25.04,24.3,24.3,1473478,9.81966904702785,9.88281804411484,9.59075393258749,9.59075393258749,3733336.88380221,0.0,1.0
2008-04-15,25.02,25.5,24.88,24.88,788655,9.87492441947897,10.06437141074,9.81966904702785,9.81966904702785,1998207.50638627,0.0,1.0
2008-04-16,26.12,26.15,25.59,25.59,2499323,10.3090737744521,10.3209142114059,10.0998927216014,10.0998927216014,6332510.38728448,0.0,1.0
2008-04-17,25.83,26.25,25.75,26.22,1741622,10.1946162172319,10.3603823345852,10.1630417186884,10.3485418976314,4412730.7297709,0.0,1.0
2008-04-18,25.93,26.22,25.84,26.08,1458452,10.2340843404113,10.3485418976314,10.1985630295498,10.2932865251803,3695265.65368135,0.0,1.0
2008-04-21,25.63,25.82,25.51,25.8,767844,10.1156799708731,10.1906694049139,10.0683182230579,10.1827757802781,1945478.87800581,0.0,1.0
2008-04-22,25.62,25.88,25.39,25.88,436063,10.1117331585552,10.2143502788216,10.0209564752426,10.2143502788216,1104848.58380067,0.0,1.0
2008-04-23,26.59,26.99,26.44,26.44,3299022,10.4945739533951,10.6524464461126,10.4353717686261,10.4353717686261,8358699.96910369,0.0,1.0
2008-04-24,26.1,26.58,25.98,26.58,1964462,10.3011801498162,10.4906271410772,10.2538184020009,10.4906271410772,4977338.27137416,0.0,1.0
2008-04-25,25.95,26.21,25.82,25.84,1619308,10.2419779650471,10.3445950853135,10.1906694049139,10.1985630295498,4102824.93707813,0.0,1.0
2008-04-28,26.55,26.86,26.07,26.07,2540420,10.4787867041234,10.6011378859794,10.2893397128624,10.2893397128624,6436637.45664936,0.0,1.0
2008-04-29,25.88,26.57,25.8,26.57,1864763,10.2143502788216,10.4866803287592,10.1827757802781,10.4866803287592,4724731.88432379,0.0,1.0
2008-04-30,25.51,25.85,25.22,25.85,1401728,10.0683182230579,10.2025098418678,9.95386066583771,10.2025098418678,3551544.60633841,0.0,1.0
2008-05-01,25.72,25.72,25.3,25.32,778437,10.1512012817346,10.1512012817346,9.98543516438121,9.99332878901709,1972318.2591232,0.0,1.0
2008-05-02,25.65,25.84,25.32,25.67,642524,10.123573595509,10.1985630295498,9.99332878901709,10.1314672201449,1627956.81233662,0.0,1.0
2008-05-05,25.13,25.45,25.0,25.39,543651,9.91833935497628,10.0446373491503,9.86703079484309,10.0209564752426,1377443.25345608,0.0,1.0
2008-05-06,25.63,25.63,25.2,25.38,678587,10.1156799708731,10.1156799708731,9.94596704120184,10.0170096629247,1719329.28484083,0.0,1.0
2008-05-07,24.98,25.55,24.9,25.27,902404,9.85913717020722,10.0841054723296,9.82756267166372,9.9735947274274,2286412.24184593,0.0,1.0
2008-05-08,24.86,25.15,24.58,24.87,465965,9.81177542239197,9.92623297961215,9.70126467748973,9.81572223470991,1180610.99050064,0.0,1.0
2008-05-09,25.18,25.24,25.0,25.0,698723,9.93807341656596,9.96175429047359,9.86703079484309,9.86703079484309,1770347.67228349,0.0,1.0
2008-05-12,25.13,25.43,24.86,25.43,903982,9.91833935497628,10.0367437245144,9.81177542239197,10.0367437245144,2290410.40510499,0.0,1.0
2008-05-13,25.3,25.48,24.93,25.13,600075,9.98543516438121,10.0564777861041,9.83940310861753,9.91833935497628,1520404.19371556,0.0,1.0
2008-05-14,25.44,25.72,25.31,25.34,357776,10.0406905368323,10.1512012817346,9.98938197669915,10.001222413653,906493.572988009,0.0,1.0
2008-05-15,25.6,25.66,25.29,25.29,705710,10.1038395339193,10.127520407827,9.98148835206327,9.98148835206327,1788050.56625757,0.0,1.0
2008-05-16,25.75,25.88,25.13,25.74,230503,10.1630417186884,10.2143502788216,9.91833935497628,10.1590949063704,584023.210205419,0.0,1.0
2008-05-19,26.05,26.14,25.76,25.76,837265,10.2814460882265,10.3169673990879,10.1669885310063,10.1669885310063,2121370.19081158,0.0,1.0
2008-05-20,25.13,26.04,24.84,26.04,574380,9.91833935497628,10.2774992759086,9.8038817977561,10.2774992759086,1455301.02201615,0.0,1.0
2008-05-21,24.85,25.22,24.68,24.96,534410,9.80782861007404,9.95386066583771,9.7407328006691,9.85124354557134,1354029.42159485,0.0,1.0
2008-05-22,25.31,25.38,25.01,25.01,632907,9.98938197669915,10.0170096629247,9.87097760716103,9.87097760716103,1603590.31293077,0.0,1.0
2008-05-23,24.72,25.07,24.58,25.07,280015,9.75652004994085,9.89465848106865,9.70126467748973,9.89465848106865,709471.283261696,0.0,1.0
2008-05-27,25.06,25.26,24.77,24.8,470699,9.89071166875072,9.96964791510946,9.77625411153054,9.78809454848435,1192605.48027783,0.0,1.0
2008-05-28,25.05,25.24,24.77,25.24,382269,9.88676485643278,9.96175429047359,9.77625411153054,9.96175429047359,968551.248972966,0.0,1.0
2008-05-29,24.97,25.05,24.69,25.01,492336,9.85519035788928,9.88676485643278,9.74467961298704,9.87097760716103,1247426.93682814,0.0,1.0
2008-05-30,24.77,25.09,24.75,25.09,670248,9.77625411153054,9.90255210570453,9.76836048689466,9.90255210570453,1698200.84161057,0.0,1.0
2008-06-02,24.81,25.02,24.59,24.81,643276,9.79204136080229,9.87492441947897,9.70521148980767,9.79204136080229,1629862.14742585,0.0,1.0
2008-06-03,24.26,25.37,24.04,24.9,320661,9.57496668331574,10.0130628506068,9.48813681232112,9.82756267166372,812455.658311086,0.0,1.0
2008-06-04,24.59,24.8,24.32,24.49,406461,9.70521148980767,9.78809454848435,9.59864755722336,9.66574336662829,1029846.28418418,0.0,1.0
2008-06-05,25.45,25.46,24.79,24.8,453193,10.0446373491503,10.0485841614682,9.78414773616641,9.78809454848435,1148250.69826694,0.0,1.0
2008-06-06,24.72,25.9,24.72,25.49,616829,9.75652004994085,10.2222439034574,9.75652004994085,10.060424598422,1562853.64063721,0.0,1.0
2008-06-09,24.89,25.2,24.56,25.2,523366,9.82361585934578,9.94596704120184,9.69337105285386,9.94596704120184,1326047.34616196,0.0,1.0
2008-06-10,24.19,24.35,23.76,24.09,574605,9.54733899709018,9.61048799417717,9.37762606741888,9.50787087391081,1455871.10232876,0.0,1.0
2008-06-11,24.51,25.0,24.44,24.61,840721,9.67363699126417,9.86703079484309,9.64600930503861,9.71310511444354,2130126.62441318,0.0,1.0
2008-06-12,24.25,25.44,23.51,23.51,915327,9.5710198709978,10.0406905368323,9.27895575947045,9.27895575947045,2319155.12131164,0.0,1.0
2008-06-13,24.67,24.89,24.25,24.48,790007,9.73678598835117,9.82361585934578,9.5710198709978,9.66179655431036,2001633.05564246,0.0,1.0
2008-06-16,24.54,24.75,24.43,24.75,803155,9.68547742821798,9.76836048689466,9.64206249272067,9.76836048689466,2034946.01542077,0.0,1.0
2008-06-17,25.32,25.39,24.93,24.93,1248685,9.99332878901709,10.0209564752426,9.83940310861753,9.83940310861753,3163781.04508555,0.0,1.0
2008-06-18,24.97,25.21,24.69,25.09,830052,9.85519035788928,9.94991385351978,9.74467961298704,9.90255210570453,2103094.68283462,0.0,1.0
2008-06-19,24.94,25.13,24.65,24.65,452517,9.84334992093547,9.91833935497628,9.72889236371529,9.72889236371529,1146537.92363885,0.0,1.0
2008-06-20,24.09,24.7,24.01,24.52,722013,9.50787087391081,9.74862642530498,9.47629637536731,9.67758380358211,1829357.31886373,0.0,1.0
2008-06-23,24.18,24.65,24.01,24.01,669872,9.54339218477224,9.72889236371529,9.47629637536731,9.47629637536731,1697248.17406596,0.0,1.0
2008-06-24,24.54,24.62,24.25,24.41,1126221,9.68547742821798,9.71705192676148,9.5710198709978,9.6341688680848,2853495.19885103,0.0,1.0
2008-06-25,25.1,25.34,24.76,24.81,1450488,9.90649891802247,10.001222413653,9.7723072992126,9.79204136080229,3675087.34430545,0.0,1.0
2008-06-26,24.17,25.1,24.17,25.1,1080916,9.5394453724543,9.90649891802247,9.5394453724543,9.90649891802247,2738706.36079531,0.0,1.0
2008-06-27,24.56,25.5,24.3,24.3,1006236,9.69337105285386,10.06437141074,9.59075393258749,9.59075393258749,2549490.37081626,0.0,1.0
2008-06-30,25.37,25.98,25.31,25.5,789331,10.0130628506068,10.2538184020009,9.98938197669915,10.06437141074,1999920.28101436,0.0,1.0
2008-07-01,24.69,24.81,24.36,24.81,572500,9.74467961298704,9.79204136080229,9.61443480649511,9.79204136080229,1450537.68429306,0.0,1.0
2008-07-02,24.42,25.02,24.41,24.83,519600,9.63811568040273,9.87492441947897,9.6341688680848,9.79993498543816,1316505.4685741,0.0,1.0
2008-07-03,24.74,25.03,24.6,24.6,880992,9.76441367457672,9.87887123179691,9.7091583021256,9.7091583021256,2232160.86560823,0.0,1.0
2008-07-07,24.49,25.01,24.43,24.82,1047483,9.66574336662829,9.87097760716103,9.64206249272067,9.79598817312022,2653997.49372288,0.0,1.0
2008-07-08,24.47,24.75,24.13,24.28,1187378,9.65784974199242,9.76836048689466,9.52365812318255,9.58286030795161,3008448.09519742,0.0,1.0
2008-07-09,24.21,24.73,24.2,24.58,825620,9.55523262172605,9.76046686225879,9.55128580940811,9.70126467748973,2091865.36752146,0.0,1.0
2008-07-10,24.38,24.39,24.08,24.25,667318,9.62232843113098,9.62627524344892,9.50392406159287,9.5710198709978,1690777.12909533,0.0,1.0
2008-07-11,24.16,24.47,23.92,24.36,1042224,9.53549856013637,9.65784974199242,9.44077506450587,9.61443480649511,2640672.8165496,0.0,1.0
2008-07-14,23.78,24.23,23.65,24.18,627949,9.38551969205475,9.56312624636193,9.33421113192157,9.54339218477224,1591028.27653125,0.0,1.0
2008-07-15,23.57,23.84,23.25,23.32,1132682,9.30263663337807,9.40920056596237,9.17633863920408,9.20396632542964,2869865.37173874,0.0,1.0
2008-07-16,24.43,24.46,23.32,23.32,1267017,9.64206249272067,9.65390292967448,9.20396632542964,9.20396632542964,3210228.65526627,0.0,1.0
2008-07-17,24.39,24.5,24.05,24.28,804583,9.62627524344892,9.66969017894623,9.49208362463906,9.58286030795161,2038564.1251381,0.0,1.0
2008-07-18,24.29,24.57,24.04,24.1,803155,9.58680712026955,9.69731786517179,9.48813681232112,9.51181768622874,2034946.01542077,0.0,1.0
2008-07-21,24.87,25.15,24.71,24.87,579113,9.81572223470991,9.92623297961215,9.75257323762292,9.81572223470991,1467292.97810307,0.0,1.0
2008-07-22,25.23,25.3,24.86,24.95,766942,9.95780747815565,9.98543516438121,9.81177542239197,9.84729673325341,1943193.48937482,0.0,1.0
2008-07-23,25.18,25.53,24.93,25.51,829902,9.93807341656596,10.0762118476938,9.83940310861753,10.0683182230579,2102714.62929289,0.0,1.0
2008-07-24,24.42,25.01,24.42,24.91,856799,9.63811568040273,9.87097760716103,9.63811568040273,9.83150948398166,2170863.29670674,0.0,1.0
2008-07-25,24.92,25.0,24.68,24.68,711946,9.8354562962996,9.86703079484309,9.7407328006691,9.7407328006691,1803850.65883267,0.0,1.0
2008-07-28,24.4,24.89,24.32,24.62,1002179,9.63022205576686,9.82361585934578,9.59864755722336,9.71705192676148,2539211.18935744,0.0,1.0
2008-07-29,25.42,25.42,24.71,24.71,698422,10.0327969121965,10.0327969121965,9.75257323762292,9.75257323762292,1769585.03150973,0.0,1.0
2008-07-30,25.62,25.67,25.07,25.2,709542,10.1117331585552,10.1314672201449,9.89465848106865,9.94596704120184,1797759.66740378,0.0,1.0
2008-07-31,25.19,25.75,25.06,25.17,552291,9.9420202288839,10.1630417186884,9.89071166875072,9.93412660424803,1399334.33746008,0.0,1.0
2008-08-01,24.97,25.25,24.61,25.21,483246,9.85519035788928,9.96570110279153,9.71310511444354,9.94991385351978,1224395.69219892,0.0,1.0
2008-08-04,25.39,25.42,25.01,25.01,535387,10.0209564752426,10.0327969121965,9.87097760716103,9.87097760716103,1356504.8369967,0.0,1.0
2008-08-05,25.91,25.91,25.25,25.43,545905,10.2261907157754,10.2261907157754,9.96570110279153,10.0367437245144,1383154.19134323,0.0,1.0
2008-08-06,25.43,25.64,25.26,25.5,852592,10.0367437245144,10.1196267831911,9.96964791510946,10.06437141074,2160204.06170618,0.0,1.0
2008-08-07,24.4,25.2,24.34,25.2,1861457,9.63022205576686,9.94596704120184,9.60654118185924,9.94596704120184,4716355.50426394,0.0,1.0
2008-08-08,25.25,25.49,24.59,24.59,2349887,9.96570110279153,10.060424598422,9.70521148980767,9.70521148980767,5953885.84686526,0.0,1.0
2008-08-11,25.58,25.76,25.03,25.03,672126,10.0959459092835,10.1669885310063,9.87887123179691,9.87887123179691,1702959.1119531,0.0,1.0
2008-08-12,25.03,25.25,24.94,25.25,852291,9.87887123179691,9.96570110279153,9.84334992093547,9.96570110279153,2159441.42093243,0.0,1.0
2008-08-13,24.93,25.01,24.67,24.67,473028,9.83940310861753,9.87097760716103,9.73678598835117,9.73678598835117,1198506.44493586,0.0,1.0
2008-08-14,25.07,25.24,24.51,24.51,406161,9.89465848106865,9.96175429047359,9.67363699126417,9.67363699126417,1029086.1771007,0.0,1.0
2008-08-15,25.12,25.38,25.0,25.0,414350,9.91439254265834,10.0170096629247,9.86703079484309,9.86703079484309,1049834.56678922,0.0,1.0
2008-08-18,24.8,25.38,24.74,25.25,479865,9.78809454848435,10.0170096629247,9.76441367457672,9.96570110279153,1215829.28536819,0.0,1.0
2008-08-19,24.5,24.64,24.34,24.64,706161,9.66969017894623,9.72494555139735,9.60654118185924,9.72494555139735,1789193.26057305,0.0,1.0
2008-08-20,24.51,24.74,24.35,24.74,710593,9.67363699126417,9.76441367457672,9.61048799417717,9.76441367457672,1800422.57588621,0.0,1.0
2008-08-21,23.93,24.18,23.74,24.18,626070,9.44472187682381,9.54339218477224,9.369732442783,9.54339218477224,1586267.47249844,0.0,1.0
2008-08-22,24.26,24.36,24.0,24.03,296995,9.57496668331574,9.61443480649511,9.47234956304937,9.48419000000318,752493.344186231,0.0,1.0
2008-08-25,24.33,24.4,24.15,24.37,473929,9.6025943695413,9.63022205576686,9.53155174781843,9.61838161881305,1200789.29987655,0.0,1.0
2008-08-26,24.38,24.88,24.21,24.33,454395,9.62232843113098,9.81966904702785,9.55523262172605,9.6025943695413,1151296.19398139,0.0,1.0
2008-08-27,24.76,24.88,24.35,24.36,334711,9.7723072992126,9.81966904702785,9.61048799417717,9.61443480649511,848054.006720374,0.0,1.0
2008-08-28,25.05,25.24,24.67,25.24,600150,9.88676485643278,9.96175429047359,9.73678598835117,9.96175429047359,1520594.22048643,0.0,1.0
2008-08-29,24.74,25.18,24.64,25.18,269346,9.76441367457672,9.93807341656596,9.72494555139735,9.93807341656596,682439.341683141,0.0,1.0
2008-09-02,24.52,25.09,24.36,24.45,666191,9.67758380358211,9.90255210570453,9.61443480649511,9.64995611735655,1687921.66015175,0.0,1.0
2008-09-03,24.7,24.85,24.52,24.56,355898,9.74862642530498,9.80782861007404,9.67758380358211,9.69337105285386,901735.302645469,0.0,1.0
2008-09-04,23.98,24.59,23.87,24.17,694515,9.4644559384135,9.70521148980767,9.42104100291619,9.5394453724543,1759685.90359265,0.0,1.0
2008-09-05,24.7,24.71,24.17,24.21,724267,9.74862642530498,9.75257323762292,9.5394453724543,9.55523262172605,1835068.25675088,0.0,1.0
2008-09-08,24.78,25.48,24.54,25.41,749361,9.78020092384848,10.0564777861041,9.68547742821798,10.0288500998785,1898648.68059307,0.0,1.0
2008-09-09,24.36,24.75,24.3,24.55,514125,9.61443480649511,9.76836048689466,9.59075393258749,9.68942424053592,1302633.51430073,0.0,1.0
2008-09-10,24.64,24.64,24.27,24.45,691209,9.72494555139735,9.72494555139735,9.57891349563368,9.64995611735655,1751309.52353279,0.0,1.0
2008-09-11,23.99,24.37,23.58,23.97,871825,9.46840275073143,9.61838161881305,9.30658344569601,9.46050912609556,2208934.52682759,0.0,1.0
2008-09-12,24.07,24.3,23.63,23.74,929827,9.49997724927493,9.59075393258749,9.32631750728569,9.369732442783,2355893.63034613,0.0,1.0
2008-09-15,22.91,23.84,22.83,23.25,899699,9.04214702039421,9.40920056596237,9.01057252185071,9.17633863920408,2279558.60964328,0.0,1.0
2008-09-16,22.6,22.6,21.54,22.41,1366266,8.91979583853816,8.91979583853816,8.50143373283681,8.84480640449735,3461694.88169142,0.0,1.0
2008-09-17,21.78,22.56,21.62,22.46,1099549,8.5961572284673,8.90400858926641,8.53300823138031,8.86454046608704,2785916.61174978,0.0,1.0
2008-09-18,24.11,24.39,22.46,22.53,1382719,9.51576449854668,9.62627524344892,8.86454046608704,8.8921681523126,3503381.68783933,0.0,1.0
2008-09-19,24.24,24.6,23.6,24.1,1215327,9.56707305867986,9.7091583021256,9.31447707033188,9.51181768622874,3079262.20478398,0.0,1.0
2008-09-22,23.06,23.69,22.68,22.68,1359579,9.10134920516327,9.34999838119332,8.95137033708165,8.95137033708165,3444752.09480082,0.0,1.0
2008-09-23,22.51,23.01,22.51,22.78,621187,8.88427452767672,9.08161514357358,8.88427452767672,8.99083846026103,1573895.46286979,0.0,1.0
2008-09-24,22.89,23.08,22.44,22.89,1258302,9.03425339575834,9.10924282979914,8.85664684145116,9.03425339575834,3188147.5444914,0.0,1.0
2008-09-25,23.99,24.14,23.05,23.05,1321562,9.46840275073143,9.52760493550049,9.09740239284533,9.09740239284533,3348428.79149293,0.0,1.0
2008-09-26,24.0,24.35,23.23,23.23,776108,9.47234956304937,9.61048799417717,9.1684450145682,9.1684450145682,1966417.29446518,0.0,1.0
2008-09-29,22.53,23.8,22.06,23.68,1055672,8.8921681523126,9.39341331669063,8.70666797336955,9.34605156887538,2674745.88341139,0.0,1.0
2008-09-30,23.67,23.67,22.9,22.9,779339,9.34210475655744,9.34210475655744,9.03820020807627,9.03820020807627,1974603.64775418,0.0,1.0
2008-10-01,23.51,24.42,22.53,22.71,1085950,9.27895575947045,9.63811568040273,8.8921681523126,8.96321077403547,2751460.95765598,0.0,1.0
2008-10-02,22.97,23.53,22.61,22.99,921262,9.06582789430183,9.28684938410632,8.92374265085609,9.07372151893771,2334192.573113,0.0,1.0
2008-10-03,22.84,23.31,22.53,23.05,993538,9.01451933416865,9.2000195131117,8.8921681523126,9.09740239284533,2517317.57166316,0.0,1.0
2008-10-06,22.68,23.45,21.56,22.03,2390458,8.95137033708165,9.25527488556282,8.50932735747268,8.69482753641574,6056680.19514379,0.0,1.0
2008-10-07,21.88,23.4,21.88,22.78,1773704,8.63562535164668,9.23554082397314,8.63562535164668,8.99083846026103,4494016.58127744,0.0,1.0
2008-10-08,22.47,23.31,21.74,21.77,1788429,8.86848727840497,9.2000195131117,8.58036997919555,8.59221041614937,4531325.17062454,0.0,1.0
2008-10-09,20.9,22.65,19.98,22.05,1286251,8.24883774448883,8.93952990012784,7.8857310112386,8.70272116105161,3258961.65407796,0.0,1.0
2008-10-10,21.6,22.15,19.25,19.84,1569571,8.52511460674443,8.74218928423098,7.59761371202918,7.83047563878748,3976806.78370924,0.0,1.0
2008-10-13,23.05,23.5,20.48,22.58,1894064,9.09740239284533,9.27500894715251,8.08307162713546,8.91190221390228,4798971.54316655,0.0,1.0
2008-10-14,21.68,21.88,20.52,21.71,1985424,8.55668910528793,8.63562535164668,8.09885887640721,8.56852954224174,5030449.48698666,0.0,1.0
2008-10-15,13.94,15.98,13.94,15.94,1668595,5.90162228130743,6.76527432247437,5.90162228130743,6.748339968726,3941325.48497275,1.012883,1.0
2008-10-16,14.72,15.79,13.08,14.92,2714091,6.23184217940067,6.68483614216961,5.53753367571745,6.31651394814253,6410852.26003625,0.0,1.0
2008-10-17,14.19,14.82,13.61,14.17,1916455,6.00746199223475,6.2741780637716,5.76191386288337,5.99899481536057,4526786.26767038,0.0,1.0
2008-10-20,14.97,15.02,14.17,14.52,832091,6.337681890328,6.35884983251346,5.99899481536057,6.14717041065882,1965450.8518343,0.0,1.0
2008-10-21,14.9,15.5,14.65,14.65,1393455,6.30804677126835,6.56206207749392,6.20220706034102,6.20220706034102,3291427.64041766,0.0,1.0
2008-10-22,14.99,15.26,14.78,15.15,1963909,6.34614906720218,6.46045595500369,6.25724371002323,6.41388648219567,4638875.57607889,0.0,1.0
2008-10-23,14.95,15.25,14.34,14.35,2367273,6.32921471345381,6.45622236656659,6.07096581879115,6.07519940722824,5591646.50786314,0.0,1.0
2008-10-24,13.8,14.23,13.2,14.0,1593455,5.84235204318813,6.02439634598312,5.58833673696256,5.92702381192999,3763840.11737855,0.0,1.0
2008-10-27,13.91,14.33,13.54,13.54,1497182,5.88892151599615,6.06673223035405,5.73227874382372,5.73227874382372,3536437.28540627,0.0,1.0
2008-10-28,15.14,15.17,13.95,14.1,2636091,6.40965289375857,6.42235365906985,5.90585586974452,5.96935969630092,6226611.3940215,0.0,1.0
2008-10-29,14.99,15.32,13.86,14.99,1882182,6.34614906720218,6.48585748562625,5.86775357381069,6.34614906720218,4445831.30355597,0.0,1.0
2008-10-30,16.38,17.11,15.58,15.58,2389273,6.93461785995809,7.24366981586586,6.59593078499066,6.59593078499066,5643611.88032883,0.0,1.0
2008-10-31,16.46,16.85,16.18,16.5,2710637,6.96848656745483,7.13359651650145,6.84994609121623,6.9854209212032,6402693.69655913,0.0,1.0
2008-11-03,16.08,16.65,15.9,16.6,1391273,6.8076102068453,7.04892474775959,6.73140561497763,7.02775680557413,3286273.62029402,0.0,1.0
2008-11-04,16.57,16.71,16.25,16.71,1230000,7.01505604026285,7.07432627838215,6.87958121027588,7.07432627838215,2905336.73330945,0.0,1.0
2008-11-05,15.23,16.26,15.17,16.18,1251636,6.44775518969241,6.88381479871297,6.42235365906985,6.84994609121623,2956442.31506708,0.0,1.0
2008-11-06,14.55,15.56,14.4,15.25,1492364,6.1598711759701,6.58746360811647,6.0963673494137,6.45622236656659,3525056.86883628,0.0,1.0
2008-11-07,15.05,15.29,14.73,15.13,2009091,6.37155059782474,6.47315672031497,6.23607576783777,6.40541930532148,4745598.27874912,0.0,1.0
2008-11-10,15.12,15.4,14.94,15.33,849727,6.40118571688439,6.51972619312299,6.32498112501672,6.49009107406334,2007108.18405271,0.0,1.0
2008-11-11,14.81,15.37,14.5,15.08,1126455,6.26994447533451,6.50702542781171,6.13870323378463,6.38425136313602,2660756.98367487,0.0,1.0
2008-11-12,14.81,15.27,14.68,15.27,1115636,6.26994447533451,6.46468954344078,6.2149078256523,6.46468954344078,2635201.83073368,0.0,1.0
2008-11-13,16.35,16.62,14.9,15.36,2718000,6.92191709464681,7.03622398244832,6.30804677126835,6.50279183937462,6420085.56189844,0.0,1.0
2008-11-14,15.72,16.5,15.66,16.22,2103637,6.65520102310996,6.9854209212032,6.6297994924874,6.8668804449646,4968921.82898284,0.0,1.0
2008-11-17,16.06,16.64,16.04,16.06,1146364,6.79914302997112,7.0446911593225,6.79067585309693,6.79914302997112,2707783.28369395,0.0,1.0
2008-11-18,15.97,16.25,15.42,16.1,1192727,6.76104073403728,6.87958121027588,6.52819336999717,6.81607738371949,2817295.58204063,0.0,1.0
2008-11-19,14.87,15.6,14.8,15.48,1700455,6.29534600595707,6.60439796186484,6.26571088689742,6.55359490061973,4016580.79255262,0.0,1.0
2008-11-20,14.83,15.64,14.78,14.9,1272727,6.2784116522087,6.62133231561322,6.25724371002323,6.30804677126835,3006260.57282499,0.0,1.0
2008-11-21,15.68,15.84,14.67,15.18,2107727,6.63826666936159,6.70600408435507,6.21067423721521,6.42658724750694,4978582.66413669,0.0,1.0
2008-11-24,16.85,17.16,15.68,15.72,2322728,7.13359651650145,7.26483775805133,6.63826666936159,6.65520102310996,5486428.43893203,0.0,1.0
2008-11-25,15.82,16.59,15.61,16.48,1456182,6.69753690748089,7.02352321713704,6.60863155030194,6.97695374432902,3439592.72762929,0.0,1.0
2008-11-26,15.83,15.88,15.31,15.61,1487637,6.70177049591798,6.72293843810344,6.48162389718915,6.60863155030194,3513891.39994331,0.0,1.0
2008-11-28,15.64,15.93,15.34,15.66,584546,6.62133231561322,6.74410638028891,6.49432466250043,6.6297994924874,1380734.11878789,0.0,1.0
2008-12-01,14.66,15.5,14.66,15.5,1635546,6.20644064877812,6.56206207749392,6.20644064877812,6.56206207749392,3863261.68521735,0.0,1.0
2008-12-02,15.46,15.56,15.02,15.22,971818,6.54512772374555,6.58746360811647,6.35884983251346,6.44352160125532,2295494.74267587,0.0,1.0
2008-12-03,15.55,15.67,14.68,14.7,931727,6.58323001967938,6.63403308092449,6.2149078256523,6.22337500252649,2200797.29960668,0.0,1.0
2008-12-04,15.53,15.9,15.23,15.35,1019636,6.57476284280519,6.73140561497763,6.44775518969241,6.49855825093752,2408443.84179245,0.0,1.0
2008-12-05,15.61,15.69,15.26,15.35,1068909,6.60863155030194,6.64250025779868,6.46045595500369,6.49855825093752,2524829.74167892,0.0,1.0
2008-12-08,16.18,16.23,15.5,15.81,1653182,6.84994609121623,6.87111403340169,6.56206207749392,6.69330331904379,3904919.01743576,0.0,1.0
2008-12-09,15.72,16.01,15.53,15.54,1933000,6.65520102310996,6.77797508778565,6.57476284280519,6.57899643124229,4565866.58982696,0.0,1.0
2008-12-10,16.12,16.18,15.6,16.03,1787455,6.82454456059367,6.84994609121623,6.60439796186484,6.78644226465984,4222080.22003061,0.0,1.0
2008-12-11,15.43,16.2,15.29,15.32,1276000,6.53242695843427,6.85841326809042,6.47315672031497,6.48585748562625,3013991.60301045,0.0,1.0
2008-12-12,15.75,15.83,14.94,15.03,1702182,6.66790178842124,6.70177049591798,6.32498112501672,6.36308342095055,4020660.07429117,0.0,1.0
2008-12-15,14.98,15.75,14.88,15.69,1301818,6.34191547876509,6.66790178842124,6.29957959439416,6.64250025779868,3074975.32966133,0.0,1.0
2008-12-16,16.11,16.18,15.06,15.06,1466727,6.82031097215658,6.84994609121623,6.37578418626183,6.37578418626183,3464500.67547705,0.0,1.0
2008-12-17,15.62,16.06,15.59,15.82,1742364,6.61286513873903,6.79914302997112,6.60016437342775,6.69753690748089,4115572.46503739,0.0,1.0
2008-12-18,15.74,16.0,15.63,15.77,1246546,6.66366819998414,6.77374149934856,6.61709872717612,6.67636896529542,2944419.41752843,0.0,1.0
2008-12-19,15.73,15.89,15.6,15.81,501455,6.65943461154705,6.72717202654054,6.60439796186484,6.69330331904379,1184467.99317211,0.0,1.0
2008-12-22,15.08,15.54,14.96,15.53,1148364,6.38425136313602,6.57899643124229,6.3334483018909,6.57476284280519,2712507.40846355,0.0,1.0
2008-12-23,15.2,15.46,15.11,15.4,951818,6.43505442438113,6.54512772374555,6.39695212844729,6.51972619312299,2248253.49497978,0.0,1.0
2008-12-24,15.11,15.24,15.01,15.06,676364,6.39695212844729,6.4519887781295,6.35461624407637,6.37578418626183,1597613.96283587,0.0,1.0
2008-12-26,15.25,15.34,15.1,15.11,332182,6.45622236656659,6.49432466250043,6.3927185400102,6.39695212844729,784634.607109106,0.0,1.0
2008-12-29,15.37,15.5,15.02,15.02,564818,6.50702542781171,6.56206207749392,6.35884983251346,6.35884983251346,1334135.35206047,0.0,1.0
2008-12-30,15.53,15.59,15.29,15.41,1563091,6.57476284280519,6.60016437342775,6.47315672031497,6.52395978156008,3692118.45512635,0.0,1.0
2008-12-31,15.6,16.0,15.38,15.8,1188727,6.60439796186484,6.77374149934856,6.5112590162488,6.6890697306067,2807847.33250142,0.0,1.0
2009-01-02,15.99,16.09,15.67,15.8,1750727,6.76950791091147,6.81184379528239,6.63403308092449,6.6890697306067,4135326.39276151,0.0,1.0
2009-01-05,15.44,15.86,15.31,15.86,1388909,6.53666054687136,6.71447126122926,6.48162389718915,6.71447126122926,3280689.70481634,0.0,1.0
2009-01-06,15.2,15.38,15.12,15.35,1344727,6.43505442438113,6.5112590162488,6.40118571688439,6.49855825093752,3176329.06453091,0.0,1.0
2009-01-07,15.01,15.05,14.75,15.05,1342909,6.35461624407637,6.37155059782474,6.24454294471195,6.37155059782474,3172034.83511533,0.0,1.0
2009-01-08,15.26,15.33,14.89,15.03,773455,6.46045595500369,6.49009107406334,6.30381318283125,6.36308342095055,1826948.96183891,0.0,1.0
2009-01-09,15.19,15.49,14.95,15.49,680818,6.43082083594404,6.55782848905682,6.32921471345381,6.55782848905682,1608134.58869778,0.0,1.0
2009-01-12,15.61,15.81,15.33,15.36,1374727,6.60863155030194,6.69330331904379,6.49009107406334,6.50279183937462,3247190.93607504,0.0,1.0
2009-01-13,15.5,15.72,15.38,15.57,681182,6.56206207749392,6.65520102310996,6.5112590162488,6.59169719655357,1608994.37940585,0.0,1.0
2009-01-14,15.05,15.45,14.84,15.45,1227273,6.37155059782474,6.54089413530845,6.28264524064579,6.54089413530845,2898895.38918609,0.0,1.0
2009-01-15,15.32,15.51,14.84,15.08,1281909,6.48585748562625,6.56629566593101,6.28264524064579,6.38425136313602,3027949.02964226,0.0,1.0
2009-01-16,15.44,15.7,15.08,15.7,671091,6.53666054687136,6.64673384623577,6.38425136313602,6.64673384623577,1585158.80788079,0.0,1.0
2009-01-20,14.79,15.3,14.74,15.3,1216091,6.26147729846032,6.47739030875206,6.24030935627486,6.47739030875206,2872482.80759921,0.0,1.0
2009-01-21,15.17,15.2,14.62,14.99,1959091,6.42235365906985,6.43505442438113,6.18950629502975,6.34614906720218,4627495.1595089,0.0,1.0
2009-01-22,14.84,14.95,14.37,14.94,721909,6.28264524064579,6.32921471345381,6.08366658410242,6.32498112501672,1705194.09415178,0.0,1.0
2009-01-23,14.8,14.95,14.38,14.63,735273,6.26571088689742,6.32921471345381,6.08790017253952,6.19373988346684,1736760.69586231,0.0,1.0
2009-01-26,14.88,15.23,14.56,14.61,513182,6.29957959439416,6.44775518969241,6.16410476440719,6.18527270659265,1212167.89875871,0.0,1.0
2009-01-27,15.08,15.15,14.83,14.87,379000,6.38425136313602,6.41388648219567,6.2784116522087,6.29534600595707,895221.643840879,0.0,1.0
2009-01-28,15.66,15.73,15.15,15.15,988909,6.6297994924874,6.65943461154705,6.41388648219567,6.41388648219567,2335864.75089457,0.0,1.0
2009-01-29,15.2,15.76,14.91,14.91,733091,6.43505442438113,6.67213537685833,6.31228035970544,6.31228035970544,1731606.67573867,0.0,1.0
2009-01-30,15.04,15.31,14.86,15.03,999091,6.36731700938764,6.48162389718915,6.29111241751997,6.36308342095055,2359915.27009665,0.0,1.0
2009-02-02,14.97,15.1,14.76,14.86,570182,6.337681890328,6.3927185400102,6.24877653314905,6.29111241751997,1346805.45469256,0.0,1.0
2009-02-03,15.16,15.19,14.78,14.79,951182,6.41812007063276,6.43082083594404,6.25724371002323,6.26147729846032,2246751.22330305,0.0,1.0
2009-02-04,15.09,15.25,15.01,15.25,717091,6.38848495157311,6.45622236656659,6.35461624407637,6.45622236656659,1693813.67758179,0.0,1.0
2009-02-05,15.17,15.27,14.81,15.0,726546,6.42235365906985,6.46468954344078,6.26994447533451,6.35038265563927,1716146.97743012,0.0,1.0
2009-02-06,15.15,15.44,15.1,15.23,595091,6.41388648219567,6.53666054687136,6.3927185400102,6.44775518969241,1405642.06663565,0.0,1.0
2009-02-09,15.09,15.3,15.02,15.2,869182,6.38848495157311,6.47739030875206,6.35884983251346,6.43505442438113,2053062.10774908,0.0,1.0
2009-02-10,14.72,15.12,14.66,15.04,732364,6.23184217940067,6.40118571688439,6.20644064877812,6.36731700938764,1729889.45638491,0.0,1.0
2009-02-11,14.88,14.95,14.77,14.83,697455,6.29957959439416,6.32921471345381,6.25301012158614,6.2784116522087,1647432.22059377,0.0,1.0
2009-02-12,14.94,14.94,14.55,14.55,674727,6.32498112501672,6.32498112501672,6.1598711759701,6.1598711759701,1593747.26671194,0.0,1.0
2009-02-13,14.86,14.96,14.81,14.88,1215909,6.29111241751997,6.3334483018909,6.26994447533451,6.29957959439416,2872052.91224517,0.0,1.0
2009-02-17,14.51,14.89,14.48,14.75,966273,6.14293682222172,6.30381318283125,6.13023605691045,6.24454294471195,2282397.10675213,0.0,1.0
2009-02-18,14.78,14.86,14.58,14.58,753182,6.25724371002323,6.29111241751997,6.17257194128137,6.17257194128137,1779062.87111177,0.0,1.0
2009-02-19,14.77,14.95,14.69,14.84,561727,6.25301012158614,6.32921471345381,6.2191414140894,6.28264524064579,1326834.21722904,0.0,1.0
2009-02-20,14.76,14.86,14.57,14.57,673455,6.24877653314905,6.29111241751997,6.16833835284428,6.16833835284428,1590742.72335847,0.0,1.0
2009-02-23,14.75,14.98,14.69,14.77,978000,6.24454294471195,6.34191547876509,6.2191414140894,6.25301012158614,2310097.01233873,0.0,1.0
2009-02-24,15.22,15.29,14.82,14.82,1379273,6.44352160125532,6.47315672031497,6.2741780637716,6.2741780637716,3257928.87167636,0.0,1.0
2009-02-25,15.25,15.55,14.98,15.22,1196091,6.45622236656659,6.58323001967938,6.34191547876509,6.44352160125532,2825241.55990312,0.0,1.0
2009-02-26,15.38,15.65,14.72,14.72,707182,6.5112590162488,6.62556590405031,6.23184217940067,6.23184217940067,1670408.00141077,0.0,1.0
2009-02-27,15.35,15.58,15.2,15.2,811273,6.49855825093752,6.59593078499066,6.43505442438113,6.43505442438113,1916277.43710745,0.0,1.0
2009-03-02,15.08,15.4,14.98,14.98,1104636,6.38425136313602,6.51972619312299,6.34191547876509,6.34191547876509,2609219.14450083,0.0,1.0
2009-03-03,15.08,15.08,15.08,15.08,52400,6.38425136313602,6.38425136313602,6.38425136313602,6.38425136313602,123772.068963752,0.0,1.0
2009-03-04,17.65,17.75,16.75,17.05,279500,7.47228359146888,7.51461947583981,7.09126063213052,7.21826828524331,660196.436552838,0.0,1.0
2009-03-05,17.35,18.05,17.16,18.05,37000,7.34527593835609,7.64162712895259,7.26483775805133,7.64162712895259,87396.308237764,0.0,1.0
2009-03-06,17.75,17.93,16.95,17.0,161182,7.51461947583981,7.59082406770748,7.17593240087238,7.19710034305784,380721.939307548,0.0,1.0
2009-03-09,17.72,18.4,17.35,17.35,129727,7.50191871052853,7.78980272425084,7.34527593835609,7.34527593835609,306423.266993524,0.0,1.0
2009-03-10,18.71,19.5,17.4,17.72,195636,7.92104396580072,8.25549745233106,7.36644388054156,7.50191871052853,462104.4367136,0.0,1.0
2009-03-11,18.89,19.0,18.31,18.99,350545,7.99724855766839,8.04381803047641,7.75170042831701,8.03958444203932,828009.15868127,0.0,1.0
2009-03-12,20.4,21.35,19.0,19.0,417455,8.63652041166941,9.03871131319323,8.04381803047641,8.04381803047641,986054.752848534,0.0,1.0
2009-03-13,20.8,21.05,20.17,20.75,204182,8.80586394915313,8.91170366008045,8.53914787761628,8.78469600696766,482290.621854138,0.0,1.0
2009-03-16,20.36,21.52,19.87,21.0,159818,8.61958605792104,9.11068231662381,8.41214022450349,8.89053571789498,377500.086214675,0.0,1.0
2009-03-17,20.05,20.4,19.62,19.65,186909,8.48834481637116,8.63652041166941,8.30630051357617,8.31900127888745,441490.718281412,0.0,1.0
2009-03-18,20.4,20.57,19.91,19.91,695000,8.63652041166941,8.70849141509999,8.42907457825186,8.42907457825186,1641633.35743908,0.0,1.0
2009-03-19,20.22,20.42,19.94,20.4,521273,8.56031581980174,8.6449875885436,8.44177534356314,8.63652041166941,1231279.34551416,0.0,1.0
2009-03-20,19.0,19.69,18.56,19.2,404818,8.04381803047641,8.33593563263582,7.85754013924433,8.12848979921827,956205.370491761,0.0,1.0
2009-03-23,19.4,19.46,17.99,19.0,928636,8.21316156796013,8.23856309858268,7.61622559833003,8.04381803047641,2193496.16477525,0.0,1.0
2009-03-24,19.0,19.25,18.81,19.22,490546,8.04381803047641,8.14965774140373,7.96337985017165,8.13695697609245,1158700.25461627,0.0,1.0
2009-03-25,18.98,19.25,18.86,19.0,733455,8.03535085360223,8.14965774140373,7.98454779235711,8.04381803047641,1732466.46644673,0.0,1.0
2009-03-26,18.74,19.09,18.4,19.09,722182,7.933744731112,8.08192032641025,7.78980272425084,8.08192032641025,1705838.93718283,0.0,1.0
2009-03-27,17.99,18.5,17.9,18.11,1504727,7.61622559833003,7.83213860862177,7.5781233023962,7.66702865957515,3554259.04609962,0.0,1.0
2009-03-30,17.73,18.0,17.5,17.5,820546,7.50615229896562,7.62045918676713,7.40877976491249,7.40877976491249,1938180.84160174,0.0,1.0
2009-03-31,18.23,18.59,17.94,18.59,851727,7.71783172082026,7.87024090455561,7.59505765614457,7.87024090455561,2011832.30882232,0.0,1.0
2009-04-01,17.99,18.06,17.7,17.72,529273,7.61622559833003,7.64586071738968,7.49345153365434,7.50191871052853,1250175.8445926,0.0,1.0
2009-04-02,18.1,18.2,17.91,17.94,1501364,7.66279507113806,7.70513095550898,7.58235689083329,7.59505765614457,3546315.43029952,0.0,1.0
2009-04-03,18.39,18.45,18.07,18.07,502546,7.78556913581375,7.81097066643631,7.65009430582678,7.65009430582678,1187045.00323393,0.0,1.0
2009-04-06,18.53,18.65,18.27,18.44,963273,7.84483937393305,7.89564243517816,7.73476607456864,7.80673707799921,2275310.91959772,0.0,1.0
2009-04-07,18.43,18.62,18.37,18.62,712636,7.80250348956212,7.88294166986689,7.77710195893956,7.88294166986689,1683290.68965749,0.0,1.0
2009-04-08,18.29,18.45,17.99,18.24,1195273,7.74323325144282,7.81097066643631,7.61622559833003,7.72206530925736,2823309.39287235,0.0,1.0
2009-04-09,18.27,18.77,18.21,18.77,957364,7.73476607456864,7.94644549642328,7.70936454394608,7.94644549642328,2261353.49296591,0.0,1.0
2009-04-13,18.58,18.67,18.37,18.45,405091,7.86600731611851,7.90410961205235,7.77710195893956,7.81097066643631,956850.213522812,0.0,1.0
2009-04-14,18.35,18.69,18.22,18.69,788364,7.76863478206538,7.91257678892654,7.71359813238317,7.91257678892654,1862164.94993396,0.0,1.0
2009-04-15,18.17,18.34,17.91,18.34,812273,7.69243019019771,7.76440119362829,7.58235689083329,7.76440119362829,1918639.49949225,0.0,1.0
2009-04-16,18.43,18.48,18.12,18.21,461091,7.80250348956212,7.82367143174759,7.67126224801224,7.70936454394608,1089125.70707186,0.0,1.0
2009-04-17,18.2,18.26,17.98,18.0,605636,7.70513095550898,7.73053248613154,7.61199200989294,7.62045918676713,1430550.01448342,0.0,1.0
2009-04-20,17.76,17.98,17.67,17.76,564636,7.5188530642769,7.61199200989294,7.48075076834307,7.5188530642769,1333705.45670643,0.0,1.0
2009-04-21,17.9,17.92,17.66,17.72,764000,7.5781233023962,7.58659047927039,7.47651717990597,7.50191871052853,1804615.66199059,0.0,1.0
2009-04-22,17.59,17.81,17.53,17.61,613546,7.44688206084632,7.54002100646236,7.42148053022376,7.45534923772051,1449233.92794722,0.0,1.0
2009-04-23,17.78,17.8,17.48,17.48,892364,7.52732024115109,7.53578741802527,7.4003125880383,7.4003125880383,2107819.43795362,0.0,1.0
2009-04-24,17.53,17.74,17.4,17.74,569455,7.42148053022376,7.51038588740271,7.36644388054156,7.51038588740271,1345088.23533881,0.0,1.0
2009-04-27,17.23,17.46,17.11,17.4,580455,7.29447287711098,7.39184541116411,7.24366981586586,7.36644388054156,1371070.92157166,0.0,1.0
2009-04-28,17.33,17.39,17.13,17.2,354545,7.33680876148191,7.36221029210446,7.25213699274005,7.2817721117997,837457.408220487,0.0,1.0
2009-04-29,19.23,19.29,18.15,18.15,2275273,8.14119056452955,8.1665920951521,7.68396301332352,7.68396301332352,5374336.76846113,0.0,1.0
2009-04-30,18.9,19.24,18.72,18.84,943546,8.00148214610548,8.14542415296664,7.92527755423781,7.97608061548293,2228714.51493268,0.0,1.0
2009-05-01,19.41,19.54,18.92,19.54,968909,8.21739515639722,8.27243180607943,8.00994932297967,8.27243180607943,2288623.50319848,0.0,1.0
2009-05-04,19.19,19.36,19.08,19.34,819455,8.12425621078118,8.19622721421176,8.07768673797315,8.18776003733757,1935603.83153991,0.0,1.0
2009-05-05,18.33,18.99,18.24,18.46,1213273,7.76016760519119,8.03958444203932,7.72206530925736,7.8152042548734,2865826.51579883,0.0,1.0
2009-05-06,18.93,19.24,18.5,18.51,1143909,8.01418291141676,8.14542415296664,7.83213860862177,7.83637219705886,2701984.42053925,0.0,1.0
2009-05-07,18.44,18.9,18.2,18.75,1572364,7.80673707799921,8.00148214610548,7.70513095550898,7.93797831954909,3714021.85962064,0.0,1.0
2009-05-08,18.48,18.66,18.35,18.4,1332455,7.82367143174759,7.89987602361526,7.76863478206538,7.78980272425084,3147341.83494459,0.0,1.0
2009-05-11,18.24,18.31,17.88,17.89,1730546,7.72206530925736,7.75170042831701,7.56965612552201,7.57388971395911,4087657.61177377,0.0,1.0
2009-05-12,18.29,18.46,18.18,18.26,1579727,7.74323325144282,7.8152042548734,7.6966637786348,7.73053248613154,3731413.72495995,0.0,1.0
2009-05-13,18.25,18.3,18.14,18.24,1610909,7.72629889769445,7.74746683987991,7.67972942488643,7.72206530925736,3805067.55424292,0.0,1.0
2009-05-14,18.33,18.38,18.09,18.1,1230909,7.76016760519119,7.78133554737666,7.65856148270096,7.66279507113806,2907483.84801724,0.0,1.0
2009-05-15,18.18,18.35,18.03,18.09,833818,7.6966637786348,7.76863478206538,7.63315995207841,7.65856148270096,1969530.13357286,0.0,1.0
2009-05-18,18.24,18.35,18.04,18.27,1036909,7.72206530925736,7.76863478206538,7.6373935405155,7.73476607456864,2449243.74536518,0.0,1.0
2009-05-19,18.37,18.52,18.24,18.3,980818,7.77710195893956,7.84060578549596,7.72206530925736,7.74746683987991,2316753.30413911,0.0,1.0
2009-05-20,18.46,18.56,18.36,18.5,1076000,7.8152042548734,7.85754013924433,7.77286837050247,7.83213860862177,2541579.12604957,0.0,1.0
2009-05-21,18.28,18.41,18.03,18.41,1295364,7.73899966300573,7.79403631268794,7.63315995207841,7.79403631268794,3059730.57902981,0.0,1.0
2009-05-22,18.38,18.53,18.25,18.53,640182,7.78133554737666,7.84483937393305,7.72629889769445,7.84483937393305,1512149.82162887,0.0,1.0
2009-05-26,18.8,18.84,18.49,18.73,1326455,7.95914626173456,7.97608061548293,7.82790502018468,7.92951114267491,3133169.46063576,0.0,1.0
2009-05-27,18.61,18.89,18.53,18.85,909091,7.87870808142979,7.99724855766839,7.84483937393305,7.98031420392002,2147329.65546425,0.0,1.0
2009-05-28,18.81,18.87,18.56,18.66,681455,7.96337985017165,7.98878138079421,7.85754013924433,7.89987602361526,1609639.2224369,0.0,1.0
2009-05-29,19.01,19.07,18.66,18.75,972636,8.04805161891351,8.07345314953606,7.89987602361526,7.93797831954909,2297426.90970664,0.0,1.0
2009-06-01,19.65,19.68,19.35,19.61,667818,8.31900127888745,8.33170204419873,8.19199362577466,8.30206692513908,1577427.77769533,0.0,1.0
2009-06-02,19.45,19.61,19.34,19.59,418636,8.23432951014559,8.30206692513908,8.18776003733757,8.29359974826489,988844.348524988,0.0,1.0
2009-06-03,19.21,19.32,19.04,19.32,931546,8.13272338765536,8.17929286046338,8.06075238422478,8.17929286046338,2200369.76631503,0.0,1.0
2009-06-04,19.61,19.64,19.37,19.43,585273,8.30206692513908,8.31476769045036,8.20046080264885,8.22586233327141,1382451.33814164,0.0,1.0
2009-06-05,19.51,19.65,19.33,19.63,672636,8.25973104076815,8.31900127888745,8.18352644890048,8.31053410201326,1588808.19426531,0.0,1.0
2009-06-08,19.17,19.29,18.93,19.05,491273,8.11578903390699,8.1665920951521,8.01418291141676,8.06498597266188,1160417.47397003,0.0,1.0
2009-06-09,19.3,19.36,19.16,19.25,333455,8.1708256835892,8.19622721421176,8.1115554454699,8.14965774140373,787641.512524961,0.0,1.0
2009-06-10,19.18,19.49,18.98,19.49,555818,8.12002262234408,8.25126386389396,8.03535085360223,8.25126386389396,1312876.79059723,0.0,1.0
2009-06-11,19.34,19.44,19.23,19.31,430455,8.18776003733757,8.2300959217085,8.14119056452955,8.17505927202629,1016761.56385099,0.0,1.0
2009-06-12,19.6,19.6,19.34,19.39,936546,8.29783333670198,8.29783333670198,8.18776003733757,8.20892797952303,2212180.07823905,0.0,1.0
2009-06-15,19.54,19.68,19.44,19.52,687909,8.27243180607943,8.33170204419873,8.2300959217085,8.26396462920524,1624883.97306843,0.0,1.0
2009-06-16,19.53,19.77,19.46,19.63,1121636,8.26819821764233,8.36980434013256,8.23856309858268,8.31053410201326,2649374.2050425,0.0,1.0
2009-06-17,19.22,19.51,19.16,19.25,1134455,8.13695697609245,8.25973104076815,8.1115554454699,8.14965774140373,2679653.48275331,0.0,1.0
2009-06-18,19.37,19.42,19.24,19.25,691273,8.20046080264885,8.22162874483431,8.14542415296664,8.14965774140373,1632829.95093091,0.0,1.0
2009-06-19,19.7,19.77,19.4,19.4,671818,8.34016922107291,8.36980434013256,8.21316156796013,8.21316156796013,1586876.02723454,0.0,1.0
2009-06-22,19.46,19.73,19.39,19.7,989818,8.23856309858268,8.35286998638419,8.20892797952303,8.34016922107291,2338011.86560235,0.0,1.0
2009-06-23,19.74,19.82,19.5,19.5,424909,8.35710357482128,8.39097228231803,8.25549745233106,8.25549745233106,1003661.56586487,0.0,1.0
2009-06-24,19.83,19.92,19.58,19.87,797182,8.39520587075512,8.43330816668896,8.2893661598278,8.41214022450349,1882993.61604317,0.0,1.0
2009-06-25,20.0,20.0,19.46,19.46,555000,8.4671768741857,8.4671768741857,8.23856309858268,8.23856309858268,1310944.62356646,0.0,1.0
2009-06-26,19.92,20.0,19.76,19.95,353545,8.43330816668896,8.4671768741857,8.36557075169547,8.44600893200023,835095.345835682,0.0,1.0
2009-06-29,19.86,20.0,19.76,19.9,520273,8.4079066360664,8.4671768741857,8.36557075169547,8.42484098981477,1228917.28312936,0.0,1.0
2009-06-30,19.83,19.92,19.64,19.82,528727,8.39520587075512,8.43330816668896,8.31476769045036,8.39097228231803,1248886.15853049,0.0,1.0
2009-07-01,20.0,20.09,19.89,19.91,321455,8.4671768741857,8.50527917011953,8.42060740137768,8.42907457825186,759296.763907308,0.0,1.0
2009-07-02,19.77,19.95,19.58,19.65,350545,8.36980434013256,8.44600893200023,8.2893661598278,8.31900127888745,828009.15868127,0.0,1.0
2009-07-06,19.6,19.69,19.4,19.4,285000,8.29783333670198,8.33593563263582,8.21316156796013,8.21316156796013,673187.779669263,0.0,1.0
2009-07-07,19.35,19.58,18.81,19.31,554182,8.19199362577466,8.2893661598278,7.96337985017165,8.17505927202629,1309012.45653569,0.0,1.0
2009-07-08,19.17,19.72,19.01,19.6,601364,8.11578903390699,8.3486363979471,8.04805161891351,8.29783333670198,1420459.28397553,0.0,1.0
2009-07-09,19.37,19.43,19.28,19.41,565636,8.20046080264885,8.22586233327141,8.16235850671501,8.21739515639722,1336067.51909124,0.0,1.0
2009-07-10,19.15,19.37,19.02,19.35,543455,8.1073218570328,8.20046080264885,8.0522852073506,8.19199362577466,1283674.61333389,0.0,1.0
2009-07-13,19.23,19.33,18.98,19.3,437455,8.14119056452955,8.18352644890048,8.03535085360223,8.1708256835892,1033296.00054462,0.0,1.0
2009-07-14,19.03,19.31,18.88,19.16,1160818,8.05651879578769,8.17505927202629,7.9930149692313,8.1115554454699,2741924.53340391,0.0,1.0
2009-07-15,19.46,19.63,19.15,19.35,645455,8.23856309858268,8.31053410201326,8.1073218570328,8.19199362577466,1524604.97658394,0.0,1.0
2009-07-16,19.37,19.45,19.05,19.15,377727,8.20046080264885,8.23432951014559,8.06498597266188,8.1073218570328,892214.738425023,0.0,1.0
2009-07-17,19.6,19.62,19.36,19.5,262545,8.29783333670198,8.30630051357617,8.19622721421176,8.25549745233106,620147.66881848,0.0,1.0
2009-07-20,19.59,19.72,19.49,19.69,306182,8.29359974826489,8.3486363979471,8.25126386389396,8.33593563263582,723220.98510419,0.0,1.0
2009-07-21,19.72,19.79,19.44,19.44,486364,8.3486363979471,8.37827151700675,8.2300959217085,8.2300959217085,1148822.10972302,0.0,1.0
2009-07-22,19.74,19.86,19.43,19.54,410909,8.35710357482128,8.4079066360664,8.22586233327141,8.27243180607943,970592.692477604,0.0,1.0
2009-07-23,19.88,20.0,19.06,19.06,948909,8.41637381294058,8.4671768741857,8.06921956109897,8.06921956109897,2241382.25550239,0.0,1.0
2009-07-24,19.63,19.78,19.34,19.35,754546,8.31053410201326,8.37403792856966,8.18776003733757,8.19199362577466,1782284.72420464,0.0,1.0
2009-07-27,19.87,19.89,19.62,19.87,293818,8.41214022450349,8.42060740137768,8.30630051357617,8.41214022450349,694016.445778469,0.0,1.0
2009-07-28,19.93,20.0,19.63,19.99,1134546,8.43754175512605,8.4671768741857,8.31053410201326,8.4629432857486,2679868.43043033,0.0,1.0
2009-07-29,19.86,19.9,19.59,19.9,417300,8.4079066360664,8.42484098981477,8.29359974826489,8.42484098981477,985688.633178889,0.0,1.0
2009-07-30,17.6,17.74,17.34,17.71,582818,8.619499550477,8.6880637514467,8.4921660343904,8.67337142266748,1190045.51713589,0.908907,1.09999989000001
2009-07-31,17.46,17.61,17.31,17.31,721500,8.55093534950729,8.6243969934034,8.47747370561118,8.47747370561118,1473217.78087421,0.0,1.0
2009-08-03,17.62,17.84,17.5,17.76,726900,8.62929443632981,8.73703818071077,8.57052512121292,8.69785863729951,1484243.94305955,0.0,1.0
2009-08-04,17.72,17.82,17.45,17.64,778000,8.67826886559388,8.72724329485796,8.54603790658088,8.63908932218263,1588584.10744302,0.0,1.0
2009-08-05,17.65,17.75,17.47,17.72,652900,8.64398676510903,8.69296119437311,8.5558327924337,8.67826886559388,1333144.68348271,0.0,1.0
2009-08-06,17.18,17.71,17.08,17.54,1136400,8.41380694756788,8.67337142266748,8.36483251830381,8.59011489291855,2320394.57544762,0.0,1.0
2009-08-07,17.21,17.37,17.12,17.12,805600,8.42849927634711,8.50685836316963,8.38442229000944,8.38442229000944,1644940.04750141,0.0,1.0
2009-08-10,17.05,17.2,16.9,17.01,542300,8.35014018952459,8.4236018334207,8.27667854562848,8.33055041781896,1107312.54687191,0.0,1.0
2009-08-11,16.84,17.04,16.71,16.96,907400,8.24729388807003,8.34524274659818,8.18362713002674,8.30606320318692,1852803.62351388,0.0,1.0
2009-08-12,17.11,17.29,16.86,16.88,598800,8.37952484708303,8.46767881975837,8.25708877392285,8.26688365977566,1222678.87344072,0.0,1.0
2009-08-13,17.16,17.24,16.89,17.19,239000,8.40401206171507,8.44319160512633,8.27178110270207,8.41870439049429,488009.770795478,0.0,1.0
2009-08-14,16.98,17.21,16.91,17.21,423900,8.31585808903974,8.42849927634711,8.28157598855489,8.42849927634711,865553.731548966,0.0,1.0
2009-08-17,16.66,16.88,16.58,16.78,816300,8.1591399153947,8.26688365977566,8.11996037198344,8.21790923051159,1666788.18368347,0.0,1.0
2009-08-18,16.85,16.95,16.71,16.71,630600,8.25219133099644,8.30116576026052,8.18362713002674,8.18362713002674,1287610.71742104,0.0,1.0
2009-08-19,16.78,17.85,16.63,16.71,279700,8.21790923051159,8.74193562363718,8.14444758661548,8.18362713002674,571114.363562741,0.0,1.0
2009-08-20,17.04,17.04,16.74,16.95,326400,8.34524274659818,8.34524274659818,8.19831945880596,8.30116576026052,666470.247647046,0.0,1.0
2009-08-21,17.17,17.24,17.02,17.1,341400,8.40890950464148,8.44319160512633,8.33544786074537,8.37462740415663,697098.475939648,0.0,1.0
2009-08-24,16.93,17.2,16.9,17.2,624700,8.2913708744077,8.4236018334207,8.27667854562848,8.4236018334207,1275563.61429261,0.0,1.0
2009-08-25,16.94,17.04,16.8,16.81,488000,8.29626831733411,8.34524274659818,8.22770411636441,8.23260155929081,996438.36045269,0.0,1.0
2009-08-26,16.92,16.96,16.7,16.89,518900,8.28647343148129,8.30606320318692,8.17872968710033,8.27178110270207,1059532.51073545,0.0,1.0
2009-08-27,17.37,17.4,16.96,16.96,1154400,8.50685836316963,8.52155069194885,8.30606320318692,8.30606320318692,2357148.44939874,0.0,1.0
2009-08-28,17.25,17.42,17.19,17.39,207200,8.44808904805274,8.53134557780166,8.41870439049429,8.51665324902244,423077.926815159,0.0,1.0
2009-08-31,17.1,17.25,17.0,17.23,615300,8.37462740415663,8.44808904805274,8.32565297489255,8.43829416219992,1256369.92456258,0.0,1.0
2009-09-01,17.05,17.42,16.99,17.1,1024000,8.35014018952459,8.53134557780166,8.32075553196614,8.37462740415663,2090887.05144171,0.0,1.0
2009-09-02,17.04,17.19,16.99,16.99,370500,8.34524274659818,8.41870439049429,8.32075553196614,8.32075553196614,756517.238827299,0.0,1.0
2009-09-03,17.19,17.4,17.1,17.23,269600,8.41870439049429,8.52155069194885,8.37462740415663,8.43829416219992,550491.356512388,0.0,1.0
2009-09-04,17.12,17.18,17.05,17.1,795000,8.38442229000944,8.41380694756788,8.35014018952459,8.37462740415663,1623296.09950797,0.0,1.0
2009-09-08,17.25,17.4,17.19,17.25,921400,8.44808904805274,8.52155069194885,8.41870439049429,8.44808904805274,1881389.9699203,0.0,1.0
2009-09-09,17.31,17.32,17.09,17.14,501300,8.47747370561118,8.48237114853759,8.36972996123022,8.39421717586226,1023595.3895388,0.0,1.0
2009-09-10,17.42,17.42,17.21,17.41,2231100,8.53134557780166,8.53134557780166,8.42849927634711,8.52644813487525,4555642.6762418,0.0,1.0
2009-09-11,17.21,17.35,17.2,17.32,668300,8.42849927634711,8.49706347731681,8.4236018334207,8.48237114853759,1364589.66452978,0.0,1.0
2009-09-14,17.4,17.44,17.23,17.34,596400,8.52155069194885,8.54114046365448,8.43829416219992,8.4921660343904,1217778.3569139,0.0,1.0
2009-09-15,17.3,17.41,17.21,17.4,749900,8.47257626268477,8.52644813487525,8.42849927634711,8.52155069194885,1531207.22644154,0.0,1.0
2009-09-16,17.55,17.64,17.32,17.36,723200,8.59501233584496,8.63908932218263,8.48237114853759,8.50196092024322,1476688.98008071,0.0,1.0
2009-09-17,17.58,17.63,17.48,17.6,536200,8.60970466462418,8.63419187925622,8.56073023536011,8.619499550477,1094857.06736626,0.0,1.0
2009-09-18,17.48,17.66,17.47,17.66,673600,8.56073023536011,8.64888420803544,8.5558327924337,8.64888420803544,1375411.6385265,0.0,1.0
2009-09-21,17.44,17.51,17.29,17.47,525500,8.54114046365448,8.57542256413933,8.46767881975837,8.5558327924337,1073008.9311842,0.0,1.0
2009-09-22,17.4,17.66,17.37,17.55,347100,8.52155069194885,8.64888420803544,8.50685836316963,8.59501233584496,708737.202690838,0.0,1.0
2009-09-23,17.57,17.68,17.32,17.5,704900,8.60480722169777,8.65867909388825,8.48237114853759,8.57052512121292,1439322.54156373,0.0,1.0
2009-09-24,17.37,17.59,17.25,17.44,759400,8.50685836316963,8.61460210755059,8.44808904805274,8.54114046365448,1550605.10436019,0.0,1.0
2009-09-25,17.57,17.65,17.45,17.46,366000,8.60480722169777,8.64398676510903,8.54603790658088,8.55093534950729,747328.770339518,0.0,1.0
2009-09-28,17.84,17.92,17.57,17.63,600800,8.73703818071077,8.77621772412203,8.60480722169777,8.63419187925622,1226762.63721307,0.0,1.0
2009-09-29,17.85,17.92,17.74,17.84,297800,8.74193562363718,8.77621772412203,8.6880637514467,8.73703818071077,608072.425702482,0.0,1.0
2009-09-30,18.04,18.13,17.71,17.77,579200,8.83498703923892,8.87906402557659,8.67337142266748,8.70275608022592,1182657.98847172,0.0,1.0
2009-10-01,17.68,17.94,17.67,17.93,680800,8.65867909388825,8.78601260997485,8.65378165096185,8.78111516704844,1390113.18810695,0.0,1.0
2009-10-02,17.48,17.97,17.3,17.97,493300,8.56073023536011,8.80070493875407,8.47257626268477,8.80070493875407,1007260.33444941,0.0,1.0
2009-10-05,17.59,17.67,17.44,17.56,365000,8.61460210755059,8.65378165096185,8.54114046365448,8.59990977877136,745286.888453344,0.0,1.0
2009-10-06,17.9,18.0,17.62,17.68,649700,8.76642283826922,8.81539726753329,8.62929443632981,8.65867909388825,1326610.66144695,0.0,1.0
2009-10-07,17.85,17.9,17.66,17.9,324000,8.74193562363718,8.76642283826922,8.64888420803544,8.76642283826922,661569.731120229,0.0,1.0
2009-10-08,17.86,18.0,17.78,17.98,338000,8.74683306656359,8.81539726753329,8.70765352315233,8.80560238168048,690156.077526658,0.0,1.0
2009-10-09,17.91,17.92,17.64,17.86,585500,8.77132028119562,8.77621772412203,8.63908932218263,8.74683306656359,1195521.84435461,0.0,1.0
2009-10-12,17.8,18.0,17.75,17.91,218500,8.71744840900514,8.81539726753329,8.69296119437311,8.77132028119562,446151.19212892,0.0,1.0
2009-10-13,17.92,17.95,17.7,17.84,350000,8.77621772412203,8.79091005290125,8.66847397974107,8.73703818071077,714658.660160741,0.0,1.0
2009-10-14,17.99,18.01,17.81,17.94,540000,8.81049982460688,8.8202947104597,8.72234585193155,8.78601260997485,1102616.21853372,0.0,1.0
2009-10-15,17.81,17.89,17.73,17.87,1229500,8.72234585193155,8.76152539534281,8.68316630852029,8.75173050949,2510493.77905037,0.0,1.0
2009-10-16,17.73,17.89,17.6,17.64,608800,8.68316630852029,8.76152539534281,8.619499550477,8.63908932218263,1243097.69230246,0.0,1.0
2009-10-19,17.62,17.7,17.55,17.63,777000,8.62929443632981,8.66847397974107,8.59501233584496,8.63419187925622,1586542.22555685,0.0,1.0
2009-10-20,17.81,17.83,17.63,17.63,545600,8.72234585193155,8.73214073778436,8.63419187925622,8.63419187925622,1114050.75709629,0.0,1.0
2009-10-21,17.67,18.0,17.67,17.73,383200,8.65378165096185,8.81539726753329,8.65378165096185,8.68316630852029,782449.138781703,0.0,1.0
2009-10-22,17.73,17.78,17.57,17.7,389000,8.68316630852029,8.70765352315233,8.60480722169777,8.66847397974107,794292.05372151,0.0,1.0
2009-10-23,17.53,17.8,17.52,17.68,917300,8.58521744999214,8.71744840900514,8.58032000706574,8.65867909388825,1873018.25418699,0.0,1.0
2009-10-26,17.67,18.0,17.62,17.7,729800,8.65378165096185,8.81539726753329,8.62929443632981,8.66847397974107,1490165.40052945,0.0,1.0
2009-10-27,17.68,17.9,17.63,17.8,725200,8.65867909388825,8.76642283826922,8.63419187925622,8.71744840900514,1480772.74385306,0.0,1.0
2009-10-28,17.53,17.78,17.48,17.76,684000,8.58521744999214,8.70765352315233,8.56073023536011,8.69785863729951,1396647.21014271,0.0,1.0
2009-10-29,17.84,17.86,17.45,17.62,635600,8.73703818071077,8.74683306656359,8.54603790658088,8.62929443632981,1297820.12685191,0.0,1.0
2009-10-30,17.38,17.75,17.23,17.72,1372500,8.51175580609603,8.69296119437311,8.43829416219992,8.67826886559388,2802482.88877319,0.0,1.0
2009-11-02,17.42,17.67,17.22,17.49,811400,8.53134557780166,8.65378165096185,8.43339671927351,8.56562767828651,1656782.96244122,0.0,1.0
2009-11-03,17.47,17.5,17.31,17.33,323200,8.5558327924337,8.57052512121292,8.47747370561118,8.48726859146399,659936.22561129,0.0,1.0
2009-11-04,17.53,17.72,17.49,17.5,266800,8.58521744999214,8.67826886559388,8.56562767828651,8.57052512121292,544774.087231102,0.0,1.0
2009-11-05,17.61,17.73,17.53,17.59,521300,8.6243969934034,8.68316630852029,8.58521744999214,8.61460210755059,1064433.02726227,0.0,1.0
2009-11-06,17.69,17.71,17.46,17.61,400800,8.66357653681466,8.67337142266748,8.55093534950729,8.6243969934034,818386.259978358,0.0,1.0
2009-11-09,17.98,17.99,17.76,17.76,640200,8.80560238168048,8.81049982460688,8.69785863729951,8.69785863729951,1307212.7835283,0.0,1.0
2009-11-10,17.94,17.94,17.79,17.79,475600,8.78601260997485,8.78601260997485,8.71255096607874,8.71255096607874,971119.025064138,0.0,1.0
2009-11-11,17.8,17.98,17.78,17.95,336000,8.71744840900514,8.80560238168048,8.70765352315233,8.79091005290125,686072.313754312,0.0,1.0
2009-11-12,17.81,17.95,17.7,17.71,546000,8.72234585193155,8.79091005290125,8.66847397974107,8.67337142266748,1114867.50985076,0.0,1.0
2009-11-13,17.95,18.01,17.77,17.9,429600,8.79091005290125,8.8202947104597,8.70275608022592,8.76642283826922,877192.458300156,0.0,1.0
2009-11-16,18.29,18.37,18.11,18.16,595200,8.9574231123991,8.99660265581036,8.86926913972377,8.89375635435581,1215328.0986505,0.0,1.0
2009-11-17,18.12,18.22,17.92,18.22,552000,8.87416658265018,8.92314101191425,8.77621772412203,8.92314101191425,1127118.8011678,0.0,1.0
2009-11-18,18.09,18.21,17.88,18.13,477600,8.85947425387096,8.91824356898785,8.7566279524164,8.87906402557659,975202.788836485,0.0,1.0
2009-11-19,17.66,17.98,17.63,17.83,545100,8.64888420803544,8.80560238168048,8.63419187925622,8.73214073778436,1113029.8161532,0.0,1.0
2009-11-20,17.89,18.0,17.6,17.6,380400,8.76152539534281,8.81539726753329,8.619499550477,8.619499550477,776731.869500417,0.0,1.0
2009-11-23,17.9,18.17,17.83,17.98,514400,8.76642283826922,8.89865379728222,8.73214073778436,8.80560238168048,1050344.04224767,0.0,1.0
2009-11-24,18.03,18.04,17.72,17.83,366700,8.83008959631251,8.83498703923892,8.67826886559388,8.73214073778436,748758.08765984,0.0,1.0
2009-11-25,17.96,18.04,17.9,18.04,274800,8.79580749582766,8.83498703923892,8.76642283826922,8.83498703923892,561109.142320491,0.0,1.0
2009-11-27,17.75,17.97,17.58,17.74,292600,8.69296119437311,8.80070493875407,8.60970466462418,8.6880637514467,597454.639894379,0.0,1.0
2009-11-30,17.79,17.9,17.69,17.81,509600,8.71255096607874,8.76642283826922,8.66357653681466,8.72234585193155,1040543.00919404,0.0,1.0
2009-12-01,17.98,18.09,17.87,17.89,361800,8.80560238168048,8.85947425387096,8.75173050949,8.76152539534281,738752.866417589,0.0,1.0
2009-12-02,17.95,18.04,17.89,17.89,293200,8.79091005290125,8.83498703923892,8.76152539534281,8.76152539534281,598679.769026084,0.0,1.0
2009-12-03,17.84,18.11,17.83,17.88,401200,8.73703818071077,8.86926913972377,8.73214073778436,8.7566279524164,819203.012732827,0.0,1.0
2009-12-04,17.96,18.14,17.78,17.97,318400,8.79580749582766,8.88396146850299,8.70765352315233,8.80070493875407,650135.192557657,0.0,1.0
2009-12-07,18.05,18.1,17.79,17.84,679300,8.83988448216533,8.86437169679736,8.71255096607874,8.73703818071077,1387050.36527769,0.0,1.0
2009-12-08,18.03,18.08,17.82,18.0,590000,8.83008959631251,8.85457681094455,8.72724329485796,8.81539726753329,1204710.31284239,0.0,1.0
2009-12-09,18.04,18.14,17.93,17.99,640400,8.83498703923892,8.88396146850299,8.78111516704844,8.81049982460688,1307621.15990554,0.0,1.0
2009-12-10,18.02,18.07,17.93,17.93,759200,8.82519215338611,8.84967936801814,8.78111516704844,8.78111516704844,1550196.72798296,0.0,1.0
2009-12-11,18.13,18.16,18.06,18.11,796400,8.87906402557659,8.89375635435581,8.84478192509173,8.86926913972377,1626154.73414861,0.0,1.0
2009-12-14,18.06,18.17,17.99,18.05,308800,8.84478192509173,8.89865379728222,8.81049982460688,8.83988448216533,630533.126450391,0.0,1.0
2009-12-15,18.09,18.2,18.03,18.07,325600,8.85947425387096,8.91334612606144,8.83008959631251,8.84967936801814,664836.742138106,0.0,1.0
2009-12-16,18.0,18.11,17.94,18.09,714000,8.81539726753329,8.86926913972377,8.78601260997485,8.85947425387096,1457903.66672791,0.0,1.0
2009-12-17,17.9,18.04,17.85,17.92,892000,8.76642283826922,8.83498703923892,8.74193562363718,8.77621772412203,1821358.6424668,0.0,1.0
2009-12-18,17.99,18.02,17.85,18.0,632600,8.81049982460688,8.82519215338611,8.74193562363718,8.81539726753329,1291694.48119339,0.0,1.0
2009-12-21,17.85,18.11,17.81,18.04,522800,8.74193562363718,8.86926913972377,8.72234585193155,8.83498703923892,1067495.85009153,0.0,1.0
2009-12-22,17.96,18.03,17.85,17.9,392200,8.79580749582766,8.83008959631251,8.74193562363718,8.76642283826922,800826.075757265,0.0,1.0
2009-12-23,17.91,18.05,17.9,18.04,493600,8.77132028119562,8.83988448216533,8.76642283826922,8.83498703923892,1007872.89901526,0.0,1.0
2009-12-24,18.26,18.28,18.08,18.12,273200,8.94273078361988,8.9525256694727,8.85457681094455,8.87416658265018,557842.131302613,0.0,1.0
2009-12-28,18.47,18.5,18.4,18.5,332800,9.04557708507444,9.06026941385366,9.01129498458958,9.06026941385366,679538.291718556,0.0,1.0
2009-12-29,18.44,18.5,18.37,18.5,472400,9.03088475629522,9.06026941385366,8.99660265581036,9.06026941385366,964585.003028383,0.0,1.0
2009-12-30,18.47,18.53,18.35,18.35,317600,9.04557708507444,9.07496174263288,8.98680776995755,8.98680776995755,648501.687048718,0.0,1.0
2009-12-31,18.57,18.73,18.55,18.57,190900,9.09455151433851,9.17291060116103,9.0847566284857,9.09455151433851,389795.25207053,0.0,1.0
2010-01-04,18.8,18.82,18.62,18.69,540000,9.20719270164588,9.2169875874987,9.11903872897055,9.1533208294554,1102616.21853372,0.0,1.0
2010-01-05,18.82,18.85,18.68,18.8,635200,9.2169875874987,9.23167991627792,9.14842338652899,9.20719270164588,1297003.37409744,0.0,1.0
2010-01-06,18.76,18.84,18.73,18.8,460500,9.18760292994025,9.22678247335151,9.17291060116103,9.20719270164588,940286.608582918,0.0,1.0
2010-01-07,18.37,18.44,18.3,18.44,627700,8.99660265581036,9.03088475629522,8.96232055532551,9.03088475629522,1281689.25995114,0.0,1.0
2010-01-08,18.4,18.4,18.21,18.32,464800,9.01129498458958,9.01129498458958,8.91824356898785,8.97211544117833,949066.700693465,0.0,1.0
2010-01-11,18.57,18.6,18.37,18.58,729600,9.09455151433851,9.10924384311773,8.99660265581036,9.09944895726492,1489757.02415222,0.0,1.0
2010-01-12,18.53,18.56,18.44,18.44,488100,9.07496174263288,9.0896540714121,9.03088475629522,9.03088475629522,996642.548641308,0.0,1.0
2010-01-13,18.47,18.49,18.35,18.45,423200,9.04557708507444,9.05537197092725,8.98680776995755,9.03578219922162,864124.414228645,0.0,1.0
2010-01-14,18.41,18.48,18.39,18.4,275500,9.01619242751599,9.05047452800084,9.00639754166318,9.01129498458958,562538.459640812,0.0,1.0
2010-01-15,18.22,18.45,18.21,18.42,574300,8.92314101191425,9.03578219922162,8.91824356898785,9.0210898704424,1172652.76722947,0.0,1.0
2010-01-19,18.48,18.49,18.13,18.19,572200,9.05047452800084,9.05537197092725,8.87906402557659,8.90844868313503,1168364.8152685,0.0,1.0
2010-01-20,18.32,18.32,18.32,18.32,395800,8.97211544117833,8.97211544117833,8.97211544117833,8.97211544117833,808176.850547489,0.0,1.0
2010-01-21,19.65,20.49,19.1,19.25,173600,9.62347535039051,10.0348605562087,9.3541159894381,9.42757763333421,354470.695439728,0.0,1.0
2010-01-22,18.4,19.5,18.4,19.5,278700,9.01129498458958,9.5500137064944,9.01129498458958,9.5500137064944,569072.481676568,0.0,1.0
2010-01-25,19.0,19.15,18.75,18.9,325100,9.30514156017403,9.37860320407014,9.18270548701384,9.25616713090995,663815.80119502,0.0,1.0
2010-01-26,18.79,18.95,18.52,18.95,320800,9.20229525871947,9.28065434554199,9.07006429970647,9.28065434554199,655035.709084474,0.0,1.0
2010-01-27,18.72,18.94,18.685,18.9,410100,9.16801315823462,9.27575690261559,9.1508721079922,9.25616713090995,837375.761519771,0.0,1.0
2010-01-28,18.7,19.14,18.66,19.14,286900,9.15821827238181,9.37370576114373,9.13862850067618,9.37370576114373,585815.91314319,0.0,1.0
2010-01-29,18.98,19.12,18.5,19.12,810500,9.29534667432121,9.36391087529092,9.06026941385366,9.36391087529092,1654945.26874366,0.0,1.0
2010-02-01,18.84,19.12,18.56,19.12,415700,9.22678247335151,9.36391087529092,9.0896540714121,9.36391087529092,848810.300082343,0.0,1.0
2010-02-02,18.63,18.94,18.55,18.94,110400,9.12393617189696,9.27575690261559,9.0847566284857,9.27575690261559,225423.760233559,0.0,1.0
2010-02-03,18.57,18.69,18.4,18.69,235600,9.09455151433851,9.1533208294554,9.01129498458958,9.1533208294554,481067.372382487,0.0,1.0
2010-02-04,18.05,18.75,18.05,18.69,364300,8.96659014606875,9.31432494397724,8.96659014606875,9.28451910415651,733346.221125426,0.258718,1.0
2010-02-05,17.95,18.64,17.36,18.52,698700,8.91691374636754,9.2596809043059,8.62382298813039,9.20006922466445,1406502.89514229,0.0,1.0
2010-02-08,18.47,18.77,18.25,18.7,699000,9.17523102481384,9.32426022391748,9.06594294547118,9.28948674412663,1407106.8036417,0.0,1.0
2010-02-09,18.62,18.71,18.42,18.62,256200,9.24974562436566,9.29445438409675,9.15039282496324,9.24974562436566,515737.858502152,0.0,1.0
2010-02-10,18.49,18.92,18.25,18.92,128200,9.18516630475408,9.3987748234693,9.06594294547118,9.3987748234693,258070.232084215,0.0,1.0
2010-02-11,18.56,18.6,18.34,18.46,127500,9.21993978454493,9.23981034442542,9.11065170520227,9.17026338484372,256661.112252242,0.0,1.0
2010-02-12,18.54,18.64,18.37,18.47,553600,9.21000450460469,9.2596809043059,9.12555462511263,9.17523102481384,1114412.48425758,0.0,1.0
2010-02-16,18.81,18.81,18.62,18.62,650800,9.34413078379796,9.34413078379796,9.24974562436566,9.24974562436566,1310078.8380687,0.0,1.0
2010-02-17,18.72,18.84,18.62,18.83,226700,9.29942202406687,9.35903370370833,9.24974562436566,9.3540660637382,456353.522726144,0.0,1.0
2010-02-18,18.81,18.9,18.6301,18.69,415300,9.34413078379796,9.38883954352905,9.25476294073548,9.28451910415651,836010.666026323,0.0,1.0
2010-02-19,18.76,18.91,18.71,18.8,370500,9.31929258394736,9.39380718349917,9.29445438409675,9.33916314382784,745826.996780044,0.0,1.0
2010-02-22,18.6,18.8,18.56,18.64,771700,9.23981034442542,9.33916314382784,9.21993978454493,9.2596809043059,1553453.96333377,0.0,1.0
2010-02-23,18.42,18.71,18.38,18.55,696400,9.15039282496324,9.29445438409675,9.13052226508275,9.21497214457481,1401872.92998009,0.0,1.0
2010-02-24,18.35,18.52,18.3,18.42,788000,9.11561934517239,9.20006922466445,9.09078114532178,9.15039282496324,1586266.32513543,0.0,1.0
2010-02-25,18.38,18.48,18.07,18.22,1132000,9.13052226508275,9.18019866478396,8.97652542600899,9.05104002556081,2278748.07113363,0.0,1.0
2010-02-26,18.68,18.69,18.43,18.51,1187900,9.27955146418639,9.28451910415651,9.15536046493336,9.19510158469433,2391276.35485834,0.0,1.0
2010-03-01,19.1,19.3,19.05,19.09,1910400,9.48819234293148,9.5875451423339,9.46335414308087,9.48322470296136,3845689.32428771,0.0,1.0
2010-03-02,19.03,19.1,18.94,19.08,961700,9.45341886314063,9.48819234293148,9.40871010340954,9.47825706299123,1935929.34629789,0.0,1.0
2010-03-03,18.94,19.05,18.82,19.03,590400,9.40871010340954,9.46335414308087,9.34909842376808,9.45341886314063,1188491.92685274,0.0,1.0
2010-03-04,18.89,18.96,18.77,18.94,704400,9.38387190355893,9.41864538334978,9.32426022391748,9.40871010340954,1417977.15663121,0.0,1.0
2010-03-05,18.89,18.96,18.8,18.84,1114800,9.38387190355893,9.41864538334978,9.33916314382784,9.35903370370833,2244123.98383372,0.0,1.0
2010-03-08,18.88,18.92,18.82,18.89,1072600,9.37890426358881,9.3987748234693,9.34909842376808,9.38387190355893,2159174.18824906,0.0,1.0
2010-03-09,18.86,18.89,18.76,18.86,626700,9.36896898364857,9.38387190355893,9.31929258394736,9.36896898364857,1261564.8552822,0.0,1.0
2010-03-10,19.01,19.01,18.83,18.83,628000,9.44348358320039,9.44348358320039,9.3540660637382,9.3540660637382,1264181.792113,0.0,1.0
2010-03-11,19.21,19.21,18.9,18.9,434000,9.54283638260281,9.54283638260281,9.38883954352905,9.38883954352905,873654.295823318,0.0,1.0
2010-03-12,19.22,19.26,19.14,19.24,487500,9.54780402257293,9.56767458245342,9.50806290281196,9.55773930251317,981351.311552691,0.0,1.0
2010-03-15,19.12,19.26,19.04,19.26,307000,9.49812762287172,9.56767458245342,9.45838650311075,9.56767458245342,617999.697736771,0.0,1.0
2010-03-16,19.22,19.23,19.09,19.19,302500,9.54780402257293,9.55277166254305,9.48322470296136,9.53290110266257,608941.070245516,0.0,1.0
2010-03-17,19.35,19.44,19.18,19.27,657000,9.61238334218451,9.6570921019156,9.52793346269245,9.57264222242354,1322559.61372332,0.0,1.0
2010-03-18,19.2,19.42,19.16,19.42,292800,9.53786874263269,9.64715682197536,9.5179981827522,9.64715682197536,589414.695431031,0.0,1.0
2010-03-19,19.19,19.32,19.155,19.31,901400,9.53290110266257,9.59748042227414,9.51551436276714,9.59251278230402,1814543.73791507,0.0,1.0
2010-03-22,19.18,19.28,19.04,19.11,337100,9.52793346269245,9.57760986239366,9.45838650311075,9.4931599829016,678591.850511614,0.0,1.0
2010-03-23,19.27,19.39,19.13,19.18,390000,9.57264222242354,9.63225390206499,9.50309526284184,9.52793346269245,785081.049242152,0.0,1.0
2010-03-24,19.05,19.3,19.04,19.26,213600,9.46335414308087,9.5875451423339,9.45838650311075,9.56767458245342,429982.851584933,0.0,1.0
2010-03-25,19.0,19.25,18.92,19.04,825500,9.43851594323027,9.5627069424833,9.3987748234693,9.45838650311075,1661754.88756256,0.0,1.0
2010-03-26,19.02,19.05,18.94,19.01,468400,9.44845122317051,9.46335414308087,9.40871010340954,9.44348358320039,942902.470423139,0.0,1.0
2010-03-29,19.41,19.41,19.09,19.1,736000,9.64218918200523,9.64218918200523,9.48322470296136,9.48819234293148,1481588.85190314,0.0,1.0
2010-03-30,19.35,19.59,19.3,19.52,577900,9.61238334218451,9.73160670146742,9.5875451423339,9.69683322167657,1163329.07271036,0.0,1.0
2010-03-31,19.43,19.52,19.355,19.44,363900,9.65212446194548,9.69683322167657,9.61486716216957,9.6570921019156,732541.00979287,0.0,1.0
2010-04-01,19.7,19.7,19.43,19.57,534500,9.78625074113875,9.78625074113875,9.65212446194548,9.72167142152717,1075963.64312803,0.0,1.0
2010-04-05,19.59,19.65,19.54,19.56,293000,9.73160670146742,9.76141254128814,9.70676850161681,9.71670378155705,589817.301097309,0.0,1.0
2010-04-06,19.6,19.69,19.47,19.47,345800,9.73657434143754,9.78128310116863,9.67199502182596,9.67199502182596,696105.196994708,0.0,1.0
2010-04-07,19.7,19.77,19.56,19.6,536000,9.78625074113875,9.8210242209296,9.71670378155705,9.73657434143754,1078983.18562511,0.0,1.0
2010-04-08,19.7,19.71,19.5,19.6,454200,9.78625074113875,9.79121838110887,9.68689794173632,9.73657434143754,914317.468117399,0.0,1.0
2010-04-09,19.68,19.71,19.56,19.61,294100,9.77631546119851,9.79121838110887,9.71670378155705,9.74154198140766,592031.632261838,0.0,1.0
2010-04-12,19.48,19.65,19.45,19.64,393600,9.67696266179608,9.76141254128814,9.66205974188572,9.75644490131802,792327.951235157,0.0,1.0
2010-04-13,19.59,19.59,19.38,19.45,170400,9.73160670146742,9.73160670146742,9.62728626209487,9.66205974188572,343020.027668879,0.0,1.0
2010-04-14,19.67,19.74,19.59,19.74,317600,9.77134782122839,9.80612130101923,9.73160670146742,9.80612130101923,639337.798049506,0.0,1.0
2010-04-15,19.69,19.78,19.64,19.65,563600,9.78128310116863,9.82599186089972,9.75644490131802,9.76141254128814,1134542.76757148,0.0,1.0
2010-04-16,19.46,19.65,19.41,19.59,852400,9.66702738185584,9.76141254128814,9.64218918200523,9.73160670146742,1715905.34967695,0.0,1.0
2010-04-19,19.4,19.48,19.32,19.36,728000,9.63722154203511,9.67696266179608,9.59748042227414,9.61735098215463,1465484.62525202,0.0,1.0
2010-04-20,19.58,19.6393,19.4,19.46,494000,9.72663906149729,9.75609716652011,9.63722154203511,9.66702738185584,994435.995706727,0.0,1.0
2010-04-21,19.4,19.54,19.3,19.51,527000,9.63722154203511,9.70676850161681,9.5875451423339,9.69186558170645,1060865.9306426,0.0,1.0
2010-04-22,19.76,19.77,19.38,19.44,950300,9.81605658095948,9.8210242209296,9.62728626209487,9.6570921019156,1912980.82332004,0.0,1.0
2010-04-23,19.76,19.76,19.61,19.63,918000,9.81605658095948,9.81605658095948,9.74154198140766,9.7514772613479,1847960.00821614,0.0,1.0
2010-04-26,19.57,19.79,19.55,19.75,791200,9.72167142152717,9.83095950086984,9.71173614158693,9.81108894098935,1592708.01579587,0.0,1.0
2010-04-27,19.43,19.63,19.36,19.57,811300,9.65212446194548,9.7514772613479,9.61735098215463,9.72167142152717,1633169.88525682,0.0,1.0
2010-04-28,19.45,19.57,19.39,19.48,614300,9.66205974188572,9.72167142152717,9.63225390206499,9.67696266179608,1236603.30397296,0.0,1.0
2010-04-29,19.53,19.64,19.5,19.59,623000,9.70180086164669,9.75644490131802,9.68689794173632,9.73160670146742,1254116.65045605,0.0,1.0
2010-04-30,19.52,19.63,19.44,19.6,498700,9.69683322167657,9.7514772613479,9.6570921019156,9.73657434143754,1003897.22886426,0.0,1.0
2010-05-03,19.55,19.87,19.45,19.69,719200,9.71173614158693,9.87070062063081,9.66205974188572,9.78128310116863,1447769.97593578,0.0,1.0
2010-05-04,19.34,19.48,19.25,19.48,970600,9.60741570221439,9.67696266179608,9.5627069424833,9.67696266179608,1953845.29844726,0.0,1.0
2010-05-05,18.95,19.2,18.87,19.2,944300,9.41367774337966,9.53786874263269,9.37393662361869,9.53786874263269,1900902.6533317,0.0,1.0
2010-05-06,18.77,19.1,18.34,19.05,1516800,9.32426022391748,9.48819234293148,9.11065170520227,9.46335414308087,3053361.37305255,0.0,1.0
2010-05-07,19.27,19.37,18.85,19.03,1590000,9.57264222242354,9.62231862212475,9.36400134367845,9.45341886314063,3200715.04691031,0.0,1.0
2010-05-10,19.62,19.71,19.46,19.7,1014000,9.74650962137778,9.79121838110887,9.66702738185584,9.78625074113875,2041210.7280296,0.0,1.0
2010-05-11,19.32,19.52,19.21,19.25,730800,9.59748042227414,9.69683322167657,9.54283638260281,9.5627069424833,1471121.10457991,0.0,1.0
2010-05-12,19.38,19.59,19.37,19.53,526000,9.62728626209487,9.73160670146742,9.62231862212475,9.70180086164669,1058852.90231121,0.0,1.0
2010-05-13,19.33,19.49,19.32,19.39,569900,9.60244806224426,9.6819303017662,9.59748042227414,9.63225390206499,1147224.84605924,0.0,1.0
2010-05-14,19.3,19.3593,19.1,19.24,522200,9.5875451423339,9.61700324735672,9.48819234293148,9.55773930251317,1051203.39465193,0.0,1.0
2010-05-17,19.26,19.42,19.12,19.32,856400,9.56767458245342,9.64715682197536,9.49812762287172,9.59748042227414,1723957.46300251,0.0,1.0
2010-05-18,19.23,19.45,19.13,19.42,785300,9.55277166254305,9.66205974188572,9.50309526284184,9.64715682197536,1580831.14864067,0.0,1.0
2010-05-19,19.12,19.29,19.1,19.25,647400,9.49812762287172,9.58257750236378,9.48819234293148,9.5627069424833,1303234.54174197,0.0,1.0
2010-05-20,18.92,19.13,18.92,19.02,899100,9.3987748234693,9.50309526284184,9.3987748234693,9.44845122317051,1809913.77275287,0.0,1.0
2010-05-21,19.22,19.23,18.96,18.97,1003200,9.54780402257293,9.55277166254305,9.41864538334978,9.4236130233199,2019470.02205058,0.0,1.0
2010-05-24,19.01,19.18,18.99,19.09,840800,9.44348358320039,9.52793346269245,9.43354830326014,9.48322470296136,1692554.22103282,0.0,1.0
2010-05-25,19.22,19.32,18.65,18.78,4340100,9.54780402257293,9.59748042227414,9.26464854427602,9.3292278638876,8736744.26106632,0.0,1.0
2010-05-26,18.85,19.3,18.83,19.19,2798400,9.36400134367845,9.5875451423339,9.3540660637382,9.53290110266257,5633258.48256215,0.0,1.0
2010-05-27,19.23,19.23,18.9,18.92,971600,9.55277166254305,9.55277166254305,9.38883954352905,9.3987748234693,1955858.32677866,0.0,1.0
2010-05-28,19.06,19.23,19.0,19.12,937400,9.46832178305099,9.55277166254305,9.43851594323027,9.49812762287172,1887012.75784511,0.0,1.0
2010-06-01,18.92,19.08,18.89,19.0,1394700,9.3987748234693,9.47825706299123,9.38387190355893,9.43851594323027,2807570.61378982,0.0,1.0
2010-06-02,19.2,19.22,18.98,19.04,640200,9.53786874263269,9.54780402257293,9.42858066329002,9.45838650311075,1288740.73775596,0.0,1.0
2010-06-03,19.28,19.29,19.07,19.28,932400,9.57760986239366,9.58257750236378,9.47328942302111,9.57760986239366,1876947.61618816,0.0,1.0
2010-06-04,19.08,19.3,19.03,19.23,620600,9.47825706299123,9.5875451423339,9.45341886314063,9.55277166254305,1249285.38246072,0.0,1.0
2010-06-07,19.01,19.16,18.98,19.0,511400,9.44348358320039,9.5179981827522,9.42858066329002,9.43851594323027,1029462.68867291,0.0,1.0
2010-06-08,19.03,19.07,18.87,18.93,377800,9.45341886314063,9.47328942302111,9.37393662361869,9.40374246343942,760522.103599193,0.0,1.0
2010-06-09,19.02,19.26,18.99,19.01,488500,9.44845122317051,9.56767458245342,9.43354830326014,9.44348358320039,983364.33988408,0.0,1.0
2010-06-10,19.45,19.47,19.19,19.19,1066000,9.66205974188572,9.67199502182596,9.53290110266257,9.53290110266257,2145888.20126188,0.0,1.0
2010-06-11,19.57,19.58,19.33,19.4,911700,9.72167142152717,9.72663906149729,9.60244806224426,9.63722154203511,1835277.92972839,0.0,1.0
2010-06-14,19.58,19.78,19.56,19.7,368000,9.72663906149729,9.82599186089972,9.71670378155705,9.78625074113875,740794.42595157,0.0,1.0
2010-06-15,19.74,19.8,19.62,19.71,910000,9.80612130101923,9.83592714083996,9.74650962137778,9.79121838110887,1831855.78156502,0.0,1.0
2010-06-16,19.6,19.72,19.38,19.61,1263100,9.73657434143754,9.79618602107899,9.62728626209487,9.74154198140766,2542656.08537888,0.0,1.0
2010-06-17,19.78,19.79,19.61,19.63,789900,9.82599186089972,9.83095950086984,9.74154198140766,9.7514772613479,1590091.07896507,0.0,1.0
2010-06-18,19.75,19.97,19.75,19.97,362300,9.81108894098935,9.92037702033202,9.81108894098935,9.92037702033202,729320.164462646,0.0,1.0
2010-06-21,20.13,20.24,19.99,19.99,872600,9.99985925985396,10.0545032995253,9.93031230027226,9.93031230027226,1756568.52197103,0.0,1.0
2010-06-22,19.84,20.1,19.83,19.98,749000,9.85579770072045,9.9849563399436,9.85083006075032,9.92534466030214,1507758.22021121,0.0,1.0
2010-06-23,19.8,20.0,19.71,19.84,392000,9.83592714083996,9.93527994024238,9.79121838110887,9.85579770072045,789107.105904933,0.0,1.0
2010-06-24,19.73,19.86,19.66,19.77,343700,9.80115366104911,9.86573298066069,9.76638018125826,9.8210242209296,691877.837498789,0.0,1.0
2010-06-25,19.65,19.77,19.56,19.58,185900,9.76141254128814,9.8210242209296,9.71670378155705,9.72663906149729,374221.966805426,0.0,1.0
2010-06-28,19.79,20.01,19.73,19.8,413700,9.83095950086984,9.94024758021251,9.80115366104911,9.83592714083996,832789.820696098,0.0,1.0
2010-06-29,19.5,19.74,19.49,19.68,571900,9.68689794173632,9.80612130101923,9.6819303017662,9.77631546119851,1151250.90272202,0.0,1.0
2010-06-30,19.69,19.86,19.61,19.61,601900,9.78128310116863,9.86573298066069,9.74154198140766,9.74154198140766,1211641.75266372,0.0,1.0
2010-07-01,19.87,19.94,19.7,19.77,616000,9.87070062063081,9.90547410042166,9.78625074113875,9.8210242209296,1240025.45213632,0.0,1.0
2010-07-02,20.14,20.29,20.0,20.0,538900,10.0048268998241,10.0793414993759,9.93527994024238,9.93527994024238,1084820.96778614,0.0,1.0
2010-07-06,20.43,20.71,20.38,20.5,426500,10.1488884589576,10.287982378121,10.124050259107,10.1836619387484,858556.583337892,0.0,1.0
2010-07-07,20.54,20.64,20.31,20.32,406700,10.2035324986289,10.2532088983301,10.0892767793161,10.0942444192863,818698.62237637,0.0,1.0
2010-07-08,20.7,20.77,20.55,20.62,525600,10.2830147381509,10.3177882179417,10.2085001385991,10.2432736183899,1058047.69097865,0.0,1.0
2010-07-09,20.83,20.89,20.59,20.74,486800,10.3475940577624,10.3773998975832,10.2283706984795,10.3028852980314,979942.191720721,0.0,1.0
2010-07-12,20.69,20.73,20.63,20.7,814400,10.2780470981807,10.2979176580612,10.24824125836,10.2830147381509,1639410.27308413,0.0,1.0
2010-07-13,20.69,20.78,20.66,20.7,702900,10.2780470981807,10.3227558579118,10.2631441782704,10.2830147381509,1414957.61413413,0.0,1.0
2010-07-14,20.7,20.79,20.64,20.7,430500,10.2830147381509,10.327723497882,10.2532088983301,10.2830147381509,866608.69666345,0.0,1.0
2010-07-15,20.65,20.67,20.41,20.6,511600,10.2581765383003,10.2681118182405,10.1389531790174,10.2333383384497,1029865.29433919,0.0,1.0
2010-07-16,20.55,20.62,20.43,20.5,695200,10.2085001385991,10.2432736183899,10.1488884589576,10.1836619387484,1399457.29598241,0.0,1.0
2010-07-19,20.56,20.72,20.55,20.55,195400,10.2134677785692,10.2929500180911,10.2085001385991,10.2085001385991,393345.735953631,0.0,1.0
2010-07-20,20.84,20.89,20.46,20.48,399400,10.3525616977326,10.3773998975832,10.163791378868,10.1737266588082,804003.515557217,0.0,1.0
2010-07-21,20.56,20.85,20.54,20.76,1202800,10.2134677785692,10.3575293377027,10.2035324986289,10.3128205779716,2421270.47699605,0.0,1.0
2010-07-22,20.89,20.91,20.7112,20.75,493400,10.3773998975832,10.3873351775234,10.2885784949174,10.3078529380015,993228.17870789,0.0,1.0
2010-07-23,21.12,21.14,20.87,20.91,475500,10.491655616896,10.5015908968362,10.3674646176429,10.3873351775234,957194.971576005,0.0,1.0
2010-07-26,21.11,21.135,20.99,21.08,594100,10.4866879769258,10.4991070768511,10.4270762972844,10.4717850570155,1195940.13167888,0.0,1.0
2010-07-27,20.82,21.1,20.675,20.91,824800,10.3426264177923,10.4817203369557,10.2705956382256,10.3873351775234,1660345.76773059,0.0,1.0
2010-07-28,20.82,20.94,20.78,20.9,343000,10.3426264177923,10.4022380974338,10.3227558579118,10.3823675375533,690468.717666818,0.0,1.0
2010-07-29,20.97,21.14,20.87,20.95,528200,10.4171410173441,10.5015908968362,10.3674646176429,10.4072057374039,1063281.56464027,0.0,1.0
2010-07-30,21.15,21.18,20.96,21.0,451600,10.5065585368063,10.5214614567167,10.412173377374,10.4320439372545,909083.594455786,0.0,1.0
2010-08-02,21.66,21.73,21.4,21.4,591000,10.7599081752825,10.7946816550734,10.6307495360594,10.6307495360594,1189699.74385157,0.0,1.0
2010-08-03,21.72,21.79,21.59,21.73,585300,10.7897140151032,10.8244874948941,10.7251346954917,10.7946816550734,1178225.48236265,0.0,1.0
2010-08-04,21.68,21.85,21.64,21.83,772700,10.7698434552227,10.8542933347148,10.7499728953423,10.8443580547746,1555466.99166516,0.0,1.0
2010-08-05,21.53,21.7,21.5,21.56,1146800,10.6953288556709,10.779778735163,10.6804259357606,10.7102317755813,2308540.89043821,0.0,1.0
2010-08-06,21.72,21.72,21.525,21.56,1380800,10.7897140151032,10.7897140151032,10.6928450356859,10.7102317755813,2779589.5199835,0.0,1.0
2010-08-09,21.78,21.84,21.61,21.64,404600,10.819519854924,10.8493256947447,10.7350699754319,10.7499728953423,814471.262880445,0.0,1.0
2010-08-10,20.37,20.48,20.3,20.39,400900,10.6142306428667,10.6715485304816,10.5777556234754,10.6246520769785,769375.876101598,0.996747,1.0
2010-08-11,19.97,20.27,19.97,20.27,697100,10.4058019606307,10.5621234723077,10.4058019606307,10.5621234723077,1337819.71372019,0.0,1.0
2010-08-12,20.05,20.2,19.84,19.87,527800,10.4474876970779,10.5256484529164,10.338062638904,10.3536947900717,1012912.415581,0.0,1.0
2010-08-13,20.1,20.17,20.0,20.07,300500,10.4735412823574,10.5100163017487,10.4214341117984,10.4579091311897,576696.060784562,0.0,1.0
2010-08-16,20.26,20.31,20.0,20.05,423200,10.5569127552518,10.5829663405313,10.4214341117984,10.4474876970779,812172.289264646,0.0,1.0
2010-08-17,20.44,20.6,20.39,20.39,516800,10.650705662258,10.7340771351524,10.6246520769785,10.6246520769785,991802.077249454,0.0,1.0
2010-08-18,20.47,20.53,20.37,20.51,456500,10.6663378134257,10.6976021157611,10.6142306428667,10.6871806816493,876079.04075924,0.0,1.0
2010-08-19,20.24,20.44,20.16,20.33,404200,10.54649132114,10.650705662258,10.5048055846928,10.5933877746431,775708.977601064,0.0,1.0
2010-08-20,20.22,20.28,20.115,20.19,362800,10.5360698870282,10.5673341893636,10.4813573579413,10.5204377358605,696257.340607783,0.0,1.0
2010-08-23,20.18,20.4,20.18,20.37,197100,10.5152270188046,10.6298627940344,10.5152270188046,10.6142306428667,378258.88046801,0.0,1.0
2010-08-24,19.89,20.08,19.84,20.06,606400,10.3641162241835,10.4631198482456,10.338062638904,10.4526984141338,1163755.37856825,0.0,1.0
2010-08-25,19.82,20.01,19.72,19.96,862100,10.3276412047922,10.4266448288543,10.2755340342333,10.4005912435748,1654474.78869342,0.0,1.0
2010-08-26,20.1,20.25,19.93,20.23,462400,10.4735412823574,10.5517020381959,10.3849590924071,10.5412806040841,887401.858591618,0.0,1.0
2010-08-27,20.35,20.35,20.0,20.21,266900,10.6038092087549,10.6038092087549,10.4214341117984,10.5308591699723,512213.572790014,0.0,1.0
2010-08-30,20.14,20.38,20.12,20.31,300900,10.494384150581,10.6194413599226,10.4839627164692,10.5829663405313,577463.709451163,0.0,1.0
2010-08-31,20.57,20.59,20.17,20.38,635100,10.7184449839847,10.7288664180965,10.5100163017487,10.6194413599226,1218834.17039692,0.0,1.0
2010-09-01,21.0,21.08,20.81,20.81,741200,10.9425058173884,10.9841915538355,10.8435021933263,10.8435021933263,1422452.97921303,0.0,1.0
2010-09-02,20.9,21.0,20.77,21.0,341200,10.8903986468294,10.9425058173884,10.8226593251027,10.9425058173884,654804.312611285,0.0,1.0
2010-09-03,21.16,21.26,20.92,20.92,530800,11.0258772902827,11.0779844608417,10.9008200809412,10.9008200809412,1018669.78058052,0.0,1.0
2010-09-07,20.9,21.06,20.84,21.06,362800,10.8903986468294,10.9737701197238,10.859134344494,10.9737701197238,696257.34060778,0.0,1.0
2010-09-08,21.19,21.3,21.05,21.05,470400,11.0415094414504,11.0988273290653,10.9685594026679,10.9685594026679,902754.831923655,0.0,1.0
2010-09-09,21.33,21.4,21.25,21.4,369200,11.114459480233,11.1509344996243,11.0727737437858,11.1509344996243,708539.719273412,0.0,1.0
2010-09-10,21.42,21.45,21.23,21.3,486400,11.1613559337361,11.1769880849038,11.062352309674,11.0988273290653,933460.778587723,0.0,1.0
2010-09-13,21.84,21.905,21.57,21.58,651000,11.3802060500839,11.4140757109472,11.2395166895746,11.2447274066305,1249348.20489434,0.0,1.0
2010-09-14,21.86,21.95,21.83,21.92,538100,11.3906274841957,11.4375239376988,11.374995333028,11.4218917865311,1032679.368746,0.0,1.0
2010-09-15,21.77,21.9,21.72,21.81,938900,11.3437310306926,11.4114703524193,11.3176774454131,11.3645738989162,1801863.33268094,0.0,1.0
2010-09-16,21.66,21.73,21.56,21.56,238800,11.2864131430777,11.322888162469,11.2343059725187,11.2343059725187,458286.253961241,0.0,1.0
2010-09-17,21.76,21.79,21.63,21.67,342100,11.3385203136367,11.3541524648044,11.27078099191,11.2916238601336,656531.522111142,0.0,1.0
2010-09-20,21.94,21.98,21.74,21.74,283000,11.4323132206429,11.4531560888665,11.3280988795249,11.3280988795249,543111.431620733,0.0,1.0
2010-09-21,21.79,21.95,21.75,21.94,580700,11.3541524648044,11.4375239376988,11.3333095965808,11.4323132206429,1114433.95173908,0.0,1.0
2010-09-22,21.82,21.94,21.76,21.76,275900,11.3697846159721,11.4323132206429,11.3385203136367,11.3385203136367,529485.667788553,0.0,1.0
2010-09-23,21.72,21.9,21.69,21.7,317000,11.3176774454131,11.4114703524193,11.3020452942454,11.3072560113013,608361.568281882,0.0,1.0
2010-09-24,22.04,22.17,21.96,22.08,540300,11.4844203912019,11.5521597129286,11.4427346547547,11.5052632594255,1036901.4364123,0.0,1.0
2010-09-27,22.17,22.31,22.12,22.16,414400,11.5521597129286,11.6251097517112,11.5261061276491,11.5469489958727,795284.018599405,0.0,1.0
2010-09-28,22.25,22.3,22.12,22.29,294400,11.5938454493758,11.6198990346553,11.5261061276491,11.6146883175994,564989.418618882,0.0,1.0
2010-09-29,22.39,22.45,22.29,22.29,349100,11.6667954881583,11.6980597904937,11.6146883175994,11.6146883175994,669965.373776675,0.0,1.0
2010-09-30,22.42,22.53,22.3598,22.41,368000,11.682427639326,11.7397455269409,11.6510591226495,11.6772169222701,706236.773273607,0.0,1.0
2010-10-01,22.51,22.63,22.44,22.6,603900,11.7293240928291,11.7918526974999,11.6928490734378,11.7762205463322,1158957.57440199,0.0,1.0
2010-10-04,22.44,22.53,22.36,22.39,468800,11.6928490734378,11.7397455269409,11.6511633369906,11.6667954881583,899684.237257248,0.0,1.0
2010-10-05,22.54,22.6,22.46,22.46,682200,11.7449562439968,11.7762205463322,11.7032705075496,11.7032705075496,1309224.80088928,0.0,1.0
2010-10-06,22.7,22.75,22.52,22.61,433700,11.8283277168912,11.8543813021707,11.734534809885,11.7814312633881,832323.066762943,0.0,1.0
2010-10-07,22.93,22.99,22.81,22.86,573500,11.9481742091769,11.9794385115123,11.8856456045061,11.9116991897856,1100616.27574025,0.0,1.0
2010-10-08,23.1,23.17,23.0,23.09,438100,12.0367563991272,12.0732314185185,11.9846492285682,12.0315456820713,840767.20209556,0.0,1.0
2010-10-11,23.17,23.17,23.05,23.1,418700,12.0732314185185,12.0732314185185,12.0107028138477,12.0367563991272,803536.241765375,0.0,1.0
2010-10-12,22.63,22.95,22.55,22.95,633300,11.7918526974999,11.9585956432887,11.7501669610527,11.9585956432887,1215379.75139721,0.0,1.0
2010-10-13,23.02,23.09,22.74,22.74,814700,11.99507066268,12.0315456820713,11.8491705851148,11.8491705851148,1563508.4217011,0.0,1.0
2010-10-14,23.08,23.16,22.85,22.89,373600,12.0263349650154,12.0680207014626,11.9064884727297,11.9273313409533,716983.854606029,0.0,1.0
2010-10-15,23.12,23.2,23.07,23.2,261200,12.047177833239,12.0888635696862,12.0211242479595,12.0888635696862,501274.579290939,0.0,1.0
2010-10-18,23.15,23.22,23.04,23.12,252600,12.0628099844067,12.099285003798,12.0054920967918,12.047177833239,484770.132959001,0.0,1.0
2010-10-19,23.04,23.26,22.97,23.19,387000,12.0054920967918,12.1201278720216,11.9690170774005,12.0836528526303,742700.084937187,0.0,1.0
2010-10-20,23.06,23.34,22.99,23.16,540800,12.0159135309036,12.1618136084688,11.9794385115123,12.0680207014626,1037860.99724556,0.0,1.0
2010-10-21,23.27,23.29,23.03,23.14,320400,12.1253385890775,12.1357600231893,12.0002813797359,12.0575992673508,614886.581947996,0.0,1.0
2010-10-22,23.27,23.33,23.11,23.23,331000,12.1253385890775,12.1566028914129,12.0419671161831,12.1044957208539,635229.271612942,0.0,1.0
2010-10-25,23.38,23.6,23.36,23.45,393000,12.1826564766924,12.2972922519222,12.1722350425806,12.2191314960837,754214.814936212,0.0,1.0
2010-10-26,23.25,23.45,23.18,23.44,220700,12.1149171549657,12.2191314960837,12.0784421355744,12.2139207790278,423550.151797512,0.0,1.0
2010-10-27,23.08,23.38,23.01,23.38,400100,12.0263349650154,12.1826564766924,11.9898599456241,12.1826564766924,767840.578768394,0.0,1.0
2010-10-28,23.18,23.47,23.15,23.2,212800,12.0784421355744,12.2295529301955,12.0628099844067,12.0888635696862,408389.090632127,0.0,1.0
2010-10-29,23.4,23.42,23.17,23.17,288200,12.1930779108042,12.203499344916,12.0732314185185,12.0732314185185,553090.864286555,0.0,1.0
2010-11-01,23.48,23.6399,23.43,23.57,397200,12.2347636472514,12.3180830129752,12.2087100619719,12.2816601007545,762275.12593553,0.0,1.0
2010-11-02,23.65,23.71,23.48,23.54,358300,12.3233458372016,12.354610139537,12.2347636472514,12.2660279495868,687621.293108515,0.0,1.0
2010-11-03,23.71,23.84,23.64,23.73,368800,12.354610139537,12.4223494612637,12.3181351201457,12.3650315736488,707772.070606811,0.0,1.0
2010-11-04,24.17,24.19,23.94,23.99,420100,12.5943031241084,12.6047245582202,12.4744566318227,12.5005102171022,806223.012098482,0.0,1.0
2010-11-05,24.32,24.36,24.19,24.22,427100,12.6724638799469,12.6933067481705,12.6047245582202,12.6203567093879,819656.863764012,0.0,1.0
2010-11-08,24.59,24.74,24.51,24.65,703600,12.8131532404562,12.8913139962947,12.771467504009,12.8444175427916,1350294.00455247,0.0,1.0
2010-11-09,24.96,25.38,24.95,25.34,1277400,13.0059497715244,13.2247998878722,13.0007390544685,13.2039570196486,2451486.01679268,0.0,1.0
2010-11-10,25.06,25.22,24.9,25.08,731500,13.0580569420834,13.1414284149778,12.974685469189,13.0684783761952,1403837.49904794,0.0,1.0
2010-11-11,24.79,25.02,24.7,25.02,465600,12.9173675815742,13.0372140738598,12.8704711280711,13.0372140738598,893543.047924427,0.0,1.0
2010-11-12,24.32,24.51,24.25,24.5,669600,12.6724638799469,12.771467504009,12.6359888605556,12.7662567869531,1285043.86789132,0.0,1.0
2010-11-15,24.39,24.5201,24.3,24.48,370700,12.7089388993382,12.7767303282354,12.6620424458351,12.7558353528413,711418.401773166,0.0,1.0
2010-11-16,24.32,24.55,24.2,24.55,536000,12.6724638799469,12.7923103722326,12.6099352752761,12.7923103722326,1028649.21324634,0.0,1.0
2010-11-17,24.19,24.37,24.14,24.15,1261700,12.6047245582202,12.6985174652264,12.5786709729407,12.5838816899966,2421355.80662855,0.0,1.0
2010-11-18,24.4,24.48,24.26,24.27,196100,12.7141496163941,12.7558353528413,12.6411995776115,12.6464102946674,376339.758801505,0.0,1.0
2010-11-19,24.61,24.76,24.49,24.55,270800,12.823574674568,12.9017354304065,12.7610460698972,12.7923103722326,519698.14728938,0.0,1.0
2010-11-22,24.67,24.82,24.53,24.77,233600,12.8548389769034,12.9329997327419,12.7818889381208,12.9069461474624,448306.821295417,0.0,1.0
2010-11-23,24.46,24.62,24.34,24.44,606100,12.7454139187295,12.8287853916239,12.6828853140587,12.7349924846177,1163179.64206829,0.0,1.0
2010-11-24,24.56,24.61,24.43,24.45,426100,12.7975210892885,12.823574674568,12.7297817675618,12.7402032016736,817737.742097506,0.0,1.0
2010-11-26,24.16,24.36,24.16,24.19,368200,12.5890924070525,12.6933067481705,12.5890924070525,12.6047245582202,706620.597606906,0.0,1.0
2010-11-29,23.99,24.36,23.95,24.36,414400,12.5005102171022,12.6933067481705,12.4796673488786,12.6933067481705,795284.018599408,0.0,1.0
2010-11-30,24.11,24.18,23.98,24.08,682100,12.563038821773,12.5995138411643,12.4952995000463,12.5474066706053,1309032.88872263,0.0,1.0
2010-12-01,24.3,24.431,24.21,24.42,349600,12.6620424458351,12.7303028392674,12.615145992332,12.7245710505059,670924.934609924,0.0,1.0
2010-12-02,24.51,24.51,24.27,24.44,341300,12.771467504009,12.771467504009,12.6464102946674,12.7349924846177,654996.224777937,0.0,1.0
2010-12-03,24.33,24.49,24.2,24.49,231900,12.6776745970028,12.7610460698972,12.6099352752761,12.7610460698972,445044.314462361,0.0,1.0
2010-12-06,24.34,24.41,24.155,24.34,412900,12.6828853140587,12.71936033345,12.5864870485246,12.6828853140587,792405.33609965,0.0,1.0
2010-12-07,24.22,24.71,24.13,24.35,405400,12.6203567093879,12.875681845127,12.5734602558848,12.6880960311146,778011.923600868,0.0,1.0
2010-12-08,24.22,24.38,24.2,24.28,278700,12.6203567093879,12.7037281822823,12.6099352752761,12.6516210117233,534859.208454765,0.0,1.0
2010-12-09,24.33,24.44,24.26,24.32,317500,12.6776745970028,12.7349924846177,12.6411995776115,12.6724638799469,609321.129115134,0.0,1.0
2010-12-10,24.18,24.33,24.04,24.27,1095700,12.5995138411643,12.6776745970028,12.5265638023817,12.6464102946674,2102781.60998883,0.0,1.0
2010-12-13,23.95,24.25,23.91,24.25,1435700,12.4796673488786,12.6359888605556,12.458824480655,12.6359888605556,2755282.97660032,0.0,1.0
2010-12-14,23.97,24.11,23.92,24.03,1148800,12.4900887829904,12.563038821773,12.4640351977109,12.5213530853258,2204686.97048021,0.0,1.0
2010-12-15,23.8,23.97,23.78,23.88,1111500,12.4015065930401,12.4900887829904,12.3910851589283,12.4431923294873,2133103.7323196,0.0,1.0
2010-12-16,24.45,24.55,24.09,24.09,686000,12.7402032016736,12.7923103722326,12.5526173876612,12.5526173876612,1316517.46322199,0.0,1.0
2010-12-17,24.61,24.8,24.48,24.67,974500,12.823574674568,12.9225782986301,12.7558353528413,12.8548389769034,1870184.0640085,0.0,1.0
2010-12-20,24.58,24.7759,24.4,24.52,665400,12.8079425234003,12.9100204705253,12.7141496163941,12.7766782210649,1276983.556892,0.0,1.0
2010-12-21,24.75,24.79,24.62,24.62,413100,12.8965247133506,12.9173675815742,12.8287853916239,12.8287853916239,792789.160432949,0.0,1.0
2010-12-22,24.75,24.75,24.63,24.64,214800,12.8965247133506,12.8965247133506,12.8339961086798,12.8392068257357,412227.333965135,0.0,1.0
2010-12-23,24.82,24.86,24.7,24.74,199100,12.9329997327419,12.9538426009655,12.8704711280711,12.8913139962947,382097.123801017,0.0,1.0
2010-12-27,25.17,25.21,25.07,25.21,220300,13.1153748296983,13.1362176979219,13.0632676591393,13.1362176979219,422782.503130912,0.0,1.0
2010-12-28,25.13,25.23,25.08,25.12,293700,13.0945319614747,13.1466391320337,13.0684783761952,13.0893212444188,563646.033452332,0.0,1.0
2010-12-29,25.13,25.29,25.08,25.13,495400,13.0945319614747,13.1779034343691,13.0684783761952,13.0945319614747,950732.873586262,0.0,1.0
2010-12-30,25.3,25.39,25.22,25.22,354200,13.183114151425,13.2300106049281,13.1414284149778,13.1414284149778,679752.894275845,0.0,1.0
2010-12-31,25.27,25.34,25.22,25.22,102300,13.1674820002573,13.2039570196486,13.1414284149778,13.1414284149778,196326.146483396,0.0,1.0
2011-01-03,25.25,25.31,25.15,25.31,251900,13.1570605661455,13.1883248684809,13.1049533955865,13.1883248684809,483426.747792449,0.0,1.0
2011-01-04,25.04,25.11,24.9,25.1,342700,13.0476355079716,13.0841105273629,12.974685469189,13.078899810307,657682.995111046,0.0,1.0
2011-01-05,24.86,24.98,24.85,24.95,388800,12.9538426009655,13.0163712056362,12.9486318839096,13.0007390544685,746154.503936893,0.0,1.0
2011-01-06,24.76,24.99,24.64,24.96,282000,12.9017354304065,13.0215819226921,12.8392068257357,13.0059497715244,541192.309954228,0.0,1.0
2011-01-07,30.27,30.9,29.95,30.41,88300,15.7728405282069,16.1011157027286,15.6060975824182,15.8457905669895,169458.443152335,0.0,1.0
2011-01-10,29.98,30.34,29.82,30.3,84700,15.6217297335859,15.8093155475982,15.5383582606915,15.7884726793746,162549.605152919,0.0,1.0
2011-01-11,30.16,30.58,30.07,30.15,473000,15.715522640592,15.9343727569398,15.6686261870889,15.7103119235361,907744.548256565,0.0,1.0
2011-01-12,30.48,30.75,30.32,30.68,347100,15.8822655863808,16.0229549468901,15.7988941134864,15.9864799274988,666127.130443664,0.0,1.0
2011-01-13,30.36,30.68,30.0,30.25,53800,15.81973698171,15.9864799274988,15.6321511676977,15.7624190940951,103248.745657935,0.0,1.0
2011-01-14,30.51,30.57,30.15,30.57,57100,15.8978977375485,15.9291620398839,15.7103119235361,15.9291620398839,109581.847157399,0.0,1.0
2011-01-18,30.28,30.59,30.28,30.55,272400,15.7780512452628,15.9395834739957,15.7780512452628,15.9187406057721,522768.741955789,0.0,1.0
2011-01-19,30.22,30.5,30.04,30.5,71200,15.7467869429274,15.8926870204926,15.6529940359212,15.8926870204926,136641.462655111,0.0,1.0
2011-01-20,29.86,30.36,29.55,30.22,179300,15.5592011289151,15.81973698171,15.3976689001822,15.7467869429274,344098.514804231,0.0,1.0
2011-01-21,29.29,30.1,28.85,29.81,324200,15.2621902567288,15.6842583382566,15.0329187062692,15.5331475436356,622179.244280714,0.0,1.0
2011-01-24,29.57,29.96,29.31,29.95,455900,15.408090334294,15.6113082994741,15.2726116908406,15.6060975824182,874927.567759337,0.0,1.0
2011-01-25,30.57,30.57,30.26,30.3,278300,15.9291620398839,15.9291620398839,15.767629811151,15.7884726793746,534091.559788164,0.0,1.0
2011-01-26,30.16,30.31,29.83,30.31,698900,15.715522640592,15.7936833964305,15.5435689777474,15.7936833964305,1341274.1327199,0.0,1.0
2011-01-27,30.3,30.46,30.0,30.38,313200,15.7884726793746,15.871844152269,15.6321511676977,15.8301584158218,601068.905949167,0.0,1.0
2011-01-28,29.2,30.66,29.2,30.66,811300,15.2152938032257,15.976058493387,15.2152938032257,15.976058493387,1556983.40803499,0.0,1.0
2011-01-31,29.87,29.98,29.4,29.53,282600,15.564411845971,15.6217297335859,15.3195081443437,15.3872474660704,542343.782954131,0.0,1.0
2011-02-01,30.17,30.19,29.87,30.02,240400,15.7207333576479,15.7311547917597,15.564411845971,15.6425726018094,461356.848627649,0.0,1.0
2011-02-02,30.2,30.28,29.97,30.17,125000,15.7363655088156,15.7780512452628,15.61651901653,15.7207333576479,239890.208313046,0.0,1.0
2011-02-03,30.07,30.2796,29.99,30.03,160800,15.6686261870889,15.7778428165806,15.6269404506418,15.6477833188653,308594.763973902,0.0,1.0
2011-02-04,30.3,30.4,30.04,30.04,134400,15.7884726793746,15.8405798499336,15.6529940359212,15.6529940359212,257929.951978186,0.0,1.0
2011-02-07,30.19,30.37,30.18,30.29,152000,15.7311547917597,15.8249476987659,15.7259440747038,15.7832619623187,291706.493308663,0.0,1.0
2011-02-08,30.24,30.35,30.13,30.35,492200,15.7572083770392,15.8145262646541,15.6998904894243,15.8145262646541,944591.684253448,0.0,1.0
2011-02-09,30.36,30.55,30.32,30.55,288400,15.81973698171,15.9187406057721,15.7988941134864,15.9187406057721,553474.688619858,0.0,1.0
2011-02-10,30.03,30.15,29.77,30.15,225000,15.6477833188653,15.7103119235361,15.512304675412,15.7103119235361,431802.374963482,0.0,1.0
2011-02-11,29.64,29.76,29.44,29.66,110000,15.4445653536853,15.5070939583561,15.3403510125673,15.4549867877971,211103.383315479,0.0,1.0
2011-02-14,29.67,29.68,29.52,29.64,136400,15.460197504853,15.4654082219089,15.3820367490145,15.4445653536853,261768.195311194,0.0,1.0
2011-02-15,29.34,29.47,29.2,29.43,127600,15.2882438420083,15.355983163735,15.2152938032257,15.3351402955114,244879.924645956,0.0,1.0
2011-02-16,29.57,29.66,29.48,29.65,122200,15.408090334294,15.4549867877971,15.3611938807909,15.4497760707412,234516.667646833,0.0,1.0
2011-02-17,29.41,29.68,29.32,29.43,98800,15.3247188613996,15.4654082219089,15.2778224078965,15.3351402955114,189609.220650631,0.0,1.0
2011-02-18,29.62,29.83,29.45,29.71,127000,15.4341439195735,15.5435689777474,15.3455617296232,15.4810403730766,243728.451646053,0.0,1.0
2011-02-22,29.44,29.69,29.25,29.56,182000,15.3403510125673,15.4706189389648,15.2413473885052,15.4028796172381,349280.143303794,0.0,1.0
2011-02-23,29.21,29.62,28.94,29.43,215000,15.2205045202816,15.4341439195735,15.0798151597723,15.3351402955114,412611.158298438,0.0,1.0
2011-02-24,29.34,29.54,29.21,29.29,214600,15.2882438420083,15.3924581831263,15.2205045202816,15.2621902567288,411843.509631836,0.0,1.0
2011-02-25,29.57,29.6,29.38,29.51,68800,15.408090334294,15.4237224854617,15.3090867102319,15.3768260319586,132035.5706555,0.0,1.0
2011-02-28,29.51,29.68,29.43,29.67,96000,15.3768260319586,15.4654082219089,15.3351402955114,15.460197504853,184235.679984418,0.0,1.0
2011-03-01,29.62,29.8,29.53,29.78,175800,15.4341439195735,15.5279368265797,15.3872474660704,15.5175153924679,337381.588971466,0.0,1.0
2011-03-02,29.51,29.69,29.43,29.56,545600,15.3768260319586,15.4706189389648,15.3351402955114,15.4028796172381,1047072.78124478,0.0,1.0
2011-03-03,29.95,30.05,29.89,29.92,535600,15.6060975824182,15.6582047529771,15.5748332800828,15.5904654312505,1027881.56457973,0.0,1.0
2011-03-04,30.08,30.18,29.92,30.16,371100,15.6738369041448,15.7259440747038,15.5904654312505,15.715522640592,712186.05043977,0.0,1.0
2011-03-07,29.81,30.08,29.8,30.08,517700,15.5331475436356,15.6738369041448,15.5279368265797,15.6738369041448,993529.286749305,0.0,1.0
2011-03-08,30.0,30.11,29.91,29.95,752300,15.6321511676977,15.6894690553125,15.5852547141946,15.6060975824182,1443755.22971123,0.0,1.0
2011-03-09,29.78,29.87,29.72,29.8,417900,15.5175153924679,15.564411845971,15.4862510901325,15.5279368265797,802000.944432171,0.0,1.0
2011-03-10,29.59,29.82,29.53,29.74,258500,15.4185117684058,15.5383582606915,15.3872474660704,15.4966725242443,496092.950791377,0.0,1.0
2011-03-11,29.67,29.73,29.5,29.6,333200,15.460197504853,15.4914618071884,15.3716153149027,15.4237224854617,639451.339279252,0.0,1.0
2011-03-14,29.72,29.85,29.68,29.75,248800,15.4862510901325,15.5539904118592,15.4654082219089,15.5018832413002,477477.470626284,0.0,1.0
2011-03-15,29.64,29.76,29.46,29.46,296900,15.4445653536853,15.5070939583561,15.3507724466791,15.3507724466791,569787.222785144,0.0,1.0
2011-03-16,29.5,29.66,29.38,29.64,400300,15.3716153149027,15.4549867877971,15.3090867102319,15.4445653536853,768224.403101695,0.0,1.0
2011-03-17,29.42,29.63,29.34,29.6,288700,15.3299295784555,15.4393546366294,15.2882438420083,15.4237224854617,554050.425119809,0.0,1.0
2011-03-18,29.36,29.5,29.28,29.49,259600,15.2986652761201,15.3716153149027,15.2569795396729,15.3664045978468,498203.984624532,0.0,1.0
2011-03-21,29.81,29.81,29.58,29.66,250900,15.5331475436356,15.5331475436356,15.4133010513499,15.4549867877971,481507.626125943,0.0,1.0
2011-03-22,29.78,29.91,29.73,29.86,156600,15.5175153924679,15.5852547141946,15.4914618071884,15.5592011289151,300534.452974582,0.0,1.0
2011-03-23,29.99,30.03,29.84,29.86,202000,15.6269404506418,15.6477833188653,15.5487796948033,15.5592011289151,387662.57663388,0.0,1.0
2011-03-24,30.16,30.22,29.99,30.1,189000,15.715522640592,15.7467869429274,15.6269404506418,15.6842583382566,362713.994969325,0.0,1.0
2011-03-25,30.13,30.16,29.98,30.14,254000,15.6998904894243,15.715522640592,15.6217297335859,15.7051012064802,487456.903292109,0.0,1.0
2011-03-28,30.1,30.28,30.09,30.28,282400,15.6842583382566,15.7780512452628,15.6790476212007,15.7780512452628,541959.958620833,0.0,1.0
2011-03-29,30.53,30.58,30.21,30.33,214700,15.9083191716603,15.9343727569398,15.7415762258715,15.8041048305423,412035.421798486,0.0,1.0
2011-03-30,31.04,31.15,30.77,30.78,305400,16.1740657415112,16.2313836291261,16.0333763810019,16.0385870980578,586099.756950431,0.0,1.0
2011-03-31,31.16,31.35,31.09,31.21,525000,16.236594346182,16.335597970244,16.2001193267907,16.2626479314615,1007538.87491479,0.0,1.0
2011-04-01,31.35,31.4,31.13,31.13,548600,16.335597970244,16.3616515555235,16.2209621950143,16.2209621950143,1052830.1462443,0.0,1.0
2011-04-04,31.48,31.59,31.31,31.34,290600,16.4033372919707,16.4606551795856,16.3147551020204,16.3303872531881,557696.756286168,0.0,1.0
2011-04-05,31.44,31.57,31.28,31.55,279200,16.3824944237471,16.4502337454738,16.2991229508528,16.439812311362,535818.769288019,0.0,1.0
2011-04-06,31.66,31.89,31.65,31.76,331000,16.4971301989769,16.6169766912626,16.491919481921,16.5492373695359,635229.271612944,0.0,1.0
2011-04-07,31.69,31.85,31.56,31.6,308400,16.5127623501446,16.596133823039,16.4450230284179,16.4658658966415,591857.121949945,0.0,1.0
2011-04-08,31.69,31.75,31.6,31.68,219800,16.5127623501446,16.54402665248,16.4658658966415,16.5075516330887,421822.942297659,0.0,1.0
2011-04-11,31.54,31.71,31.53,31.63,214900,16.4346015943061,16.5231837842564,16.4293908772502,16.4814980478092,412419.246131788,0.0,1.0
2011-04-12,31.02,31.44,31.0,31.44,476100,16.1636443073994,16.3824944237471,16.1532228732876,16.3824944237471,913693.825422724,0.0,1.0
2011-04-13,31.0,31.29,31.0,31.29,395600,16.1532228732876,16.3043336679087,16.1532228732876,16.3043336679087,759204.531269124,0.0,1.0
2011-04-14,31.4,31.48,31.01,31.01,214900,16.3616515555235,16.4033372919707,16.1584335903435,16.1584335903435,412419.246131788,0.0,1.0
2011-04-15,31.35,31.49,31.3,31.47,116900,16.335597970244,16.4085480090266,16.3095443849645,16.3981265749148,224345.32281436,0.0,1.0
2011-04-18,31.33,31.38,31.11,31.29,340100,16.3251765361322,16.3512301214117,16.2105407609025,16.3043336679087,652693.278778135,0.0,1.0
2011-04-19,31.35,31.43,31.23,31.4,134900,16.335597970244,16.3772837066912,16.2730693655733,16.3616515555235,258889.512811439,0.0,1.0
2011-04-20,31.87,31.87,31.58,31.64,245600,16.6065552571508,16.6065552571508,16.4554444625297,16.4867087648651,471336.281293471,0.0,1.0
2011-04-21,31.9,31.97,31.76,31.8,170400,16.6221874083185,16.6586624277098,16.5492373695359,16.5700802377595,327018.331972343,0.0,1.0
2011-04-25,31.78,31.78,31.6,31.68,206100,16.5596588036477,16.5596588036477,16.4658658966415,16.5075516330887,395530.975466549,0.0,1.0
2011-04-26,31.59,31.8195,31.59,31.79,230000,16.4606551795856,16.5802411360185,16.4606551795856,16.5648695207036,441397.983296004,0.0,1.0
2011-04-27,31.63,31.74,31.43,31.71,395400,16.4814980478092,16.5388159354241,16.3772837066912,16.5231837842564,758820.706935825,0.0,1.0
2011-04-28,31.4,31.82,31.38,31.66,924400,16.3616515555235,16.5805016718713,16.3512301214117,16.4971301989769,1774036.06851664,0.0,1.0
2011-04-29,31.55,31.76,31.35,31.68,303000,16.439812311362,16.5492373695359,16.335597970244,16.5075516330887,581493.864950822,0.0,1.0
2011-05-02,31.59,31.79,31.47,31.67,454000,16.4606551795856,16.5648695207036,16.3981265749148,16.5023409160328,871281.236592981,0.0,1.0
2011-05-03,31.7,31.74,31.56,31.67,597600,16.5179730672005,16.5388159354241,16.4450230284179,16.5023409160328,1146867.10790301,0.0,1.0
2011-05-04,31.62,31.74,31.55,31.62,342500,16.4762873307533,16.5388159354241,16.439812311362,16.4762873307533,657299.170777744,0.0,1.0
2011-05-05,31.75,31.75,31.6,31.63,312700,16.54402665248,16.54402665248,16.4658658966415,16.4814980478092,600109.345115914,0.0,1.0
2011-05-06,31.8,31.98,31.71,31.94,348900,16.5700802377595,16.6638731447657,16.5231837842564,16.6430302765421,669581.549443372,0.0,1.0
2011-05-09,32.0,32.04,31.8,31.96,212000,16.6742945788775,16.6951374471011,16.5700802377595,16.6534517106539,406853.793298924,0.0,1.0
2011-05-10,32.22,32.26,32.01,32.07,200900,16.7889303541073,16.8097732223309,16.6795052959334,16.7107695982688,385551.542800725,0.0,1.0
2011-05-11,32.2,32.37,32.18,32.18,364100,16.7785089199955,16.8670911099458,16.7680874858837,16.7680874858837,698752.198774237,0.0,1.0
2011-05-12,32.5,32.645,32.41,32.46,421000,16.9348304316725,17.010385828983,16.8879339781694,16.9139875634489,807950.221598334,0.0,1.0
2011-05-13,32.06,32.36,31.95,32.34,285000,16.7055588812129,16.8618803928899,16.648240993598,16.8514589587781,546949.674953742,0.0,1.0
2011-05-16,31.83,32.01,31.81,32.01,337300,16.5857123889272,16.6795052959334,16.5752909548154,16.6795052959334,647319.738111921,0.0,1.0
2011-05-17,31.76,31.82,31.66,31.73,293300,16.5492373695359,16.5805016718713,16.4971301989769,16.5336052183682,562878.384785729,0.0,1.0
2011-05-18,32.18,32.24,32.01,32.12,222500,16.7680874858837,16.7993517882191,16.6795052959334,16.7368231835483,427004.57079722,0.0,1.0
2011-05-19,32.17,32.26,32.0713,32.25,148700,16.7628767688278,16.8097732223309,16.7114469914861,16.804562505275,285373.391809198,0.0,1.0
2011-05-20,32.1,32.2,32.01,32.19,150900,16.7264017494365,16.7785089199955,16.6795052959334,16.7732982029396,289595.459475508,0.0,1.0
2011-05-23,31.83,31.98,31.76,31.89,227700,16.5857123889272,16.6638731447657,16.5492373695359,16.6169766912626,436984.003463043,0.0,1.0
2011-05-24,31.96,32.01,31.82,31.99,245900,16.6534517106539,16.6795052959334,16.5805016718713,16.6690838618216,471912.017793422,0.0,1.0
2011-05-25,32.01,32.09,31.94,31.96,312500,16.6795052959334,16.7211910323806,16.6430302765421,16.6534517106539,599725.520782612,0.0,1.0
2011-05-26,32.13,32.22,31.91,32.02,173900,16.7420339006042,16.7889303541073,16.6273981253744,16.6847160129893,333735.257805108,0.0,1.0
2011-05-27,32.21,32.37,32.14,32.22,377400,16.7837196370514,16.8670911099458,16.7472446176601,16.7889303541073,724276.516938745,0.0,1.0
2011-05-31,32.7,32.74,32.42,32.48,415600,17.0390447727904,17.059887641014,16.8931446952253,16.9244089975607,797586.964599214,0.0,1.0
2011-06-01,32.77,32.96,32.74,32.77,479700,17.0755197921817,17.1745234162438,17.059887641014,17.0755197921817,920602.663422144,0.0,1.0
2011-06-02,33.18,33.23,32.94,32.95,427200,17.2891591914736,17.3152127767531,17.164101982132,17.1693126991879,819848.775930663,0.0,1.0
2011-06-03,33.26,33.57,33.24,33.47,550400,17.3308449279208,17.4923771566537,17.320423493809,17.4402699860947,1056284.565244,0.0,1.0
2011-06-06,33.26,33.37,33.17,33.33,324800,17.3308449279208,17.3881628155357,17.2839484744177,17.3673199473121,623330.717280616,0.0,1.0
2011-06-07,33.76,33.91,33.75,33.8,773300,17.5913807807158,17.6695415365542,17.5861700636599,17.6122236489394,1484056.78470782,0.0,1.0
2011-06-08,33.76,34.06,33.755,33.81,661300,17.5913807807158,17.7477022923927,17.5887754221878,17.6174343659953,1269115.15805933,0.0,1.0
2011-06-09,33.69,33.76,33.6,33.74,220200,17.5549057613245,17.5913807807158,17.5080093078214,17.580959346604,422590.590964259,0.0,1.0
2011-06-10,33.46,33.67,33.46,33.56,374000,17.4350592690388,17.5444843272127,17.4350592690388,17.4871664395978,717751.50327263,0.0,1.0
2011-06-13,33.89,33.92,33.69,33.69,562600,17.6591201024424,17.6747522536101,17.5549057613245,17.5549057613245,1079697.84957536,0.0,1.0
2011-06-14,34.14,34.17,34.01,34.01,477300,17.7893880288399,17.8050201800076,17.7216487071132,17.7216487071132,915996.771422533,0.0,1.0
2011-06-15,34.24,34.38,34.22,34.31,345600,17.8414951993989,17.9144452381815,17.8310737652871,17.8779702187902,663248.447943908,0.0,1.0
2011-06-16,34.13,34.21,34.02,34.12,318500,17.784177311784,17.8258630482312,17.7268594241691,17.7789665947281,611240.25078164,0.0,1.0
2011-06-17,34.23,34.41,34.18,34.27,341700,17.836284482343,17.9300773893492,17.8102308970635,17.8571273505666,655763.873444541,0.0,1.0
2011-06-20,33.89,34.13,33.78,33.83,283400,17.6591201024424,17.784177311784,17.6018022148276,17.627855800107,543879.080287337,0.0,1.0
2011-06-21,34.19,34.23,33.91,33.93,326400,17.8154416141194,17.836284482343,17.6695415365542,17.679962970666,626401.311947024,0.0,1.0
2011-06-22,34.07,34.18,33.96,34.06,451500,17.7529130094486,17.8102308970635,17.6955951218337,17.7477022923927,866483.43242672,0.0,1.0
2011-06-23,34.31,34.4,33.88,33.88,468200,17.8779702187902,17.9248666722933,17.6539093853865,17.6539093853865,898532.764257342,0.0,1.0
2011-06-24,33.91,34.03,33.71,34.03,524500,17.6695415365542,17.732070141225,17.5653271954363,17.732070141225,1006579.31408154,0.0,1.0
2011-06-27,33.81,33.9,33.61,33.79,253900,17.6174343659953,17.6643308194983,17.5132200248773,17.6070129318835,487264.991125456,0.0,1.0
2011-06-28,33.78,33.85,33.54,33.72,381700,17.6018022148276,17.6382772342189,17.476745005486,17.5705379124922,732528.740104713,0.0,1.0
2011-06-29,34.21,34.27,33.92,33.92,657000,17.8258630482312,17.8571273505666,17.6747522536101,17.6747522536101,1260862.93489337,0.0,1.0
2011-06-30,34.55,34.61,34.36,34.39,459100,18.0030274281318,18.0342917304672,17.9040238040697,17.9196559552374,881068.757092151,0.0,1.0
2011-07-01,35.17,35.21,34.84,34.87,274200,18.3260918855975,18.3469347538211,18.1541382227529,18.1697703739206,526223.160955497,0.0,1.0
2011-07-05,35.18,35.34,35.16,35.34,443000,18.3313026026534,18.4146740755478,18.3208811685416,18.4146740755478,850170.898261434,0.0,1.0
2011-07-06,35.66,35.8,35.61,35.66,483500,18.5814170213366,18.6543670601192,18.5553634360571,18.5814170213366,927895.325754859,0.0,1.0
2011-07-07,35.86,35.91,35.64,35.73,498400,18.6856313624546,18.7116849477341,18.5709955872248,18.6178920407279,956490.238585773,0.0,1.0
2011-07-08,35.71,35.87,35.65,35.75,615400,18.6074706066161,18.6908420795105,18.5762063042807,18.6283134748397,1181027.47356678,0.0,1.0
2011-07-11,35.24,35.39,35.21,35.36,228600,18.3625669049888,18.4407276608273,18.3469347538211,18.4250955096596,438711.212962898,0.0,1.0
2011-07-12,35.33,35.47,35.26,35.43,401700,18.4094633584919,18.4824133972745,18.3729883391006,18.4615705290509,770911.173434803,0.0,1.0
2011-07-13,36.06,36.16,35.94,36.0,604500,18.7898457035726,18.8419528741316,18.7273170989018,18.7585814012372,1160109.04740188,0.0,1.0
2011-07-14,36.19,36.19,35.94,36.02,399700,18.8575850252993,18.8575850252993,18.7273170989018,18.769002835349,767072.930101791,0.0,1.0
2011-07-15,36.9,36.96,36.28,36.34,547000,19.2275459362681,19.2588102386035,18.9044814788024,18.9357457811378,1049759.55157789,0.0,1.0
2011-07-18,37.29,37.46,37.2,37.32,583900,19.4307639014482,19.5193460913985,19.3838674479451,19.4463960526159,1120575.1410719,0.0,1.0
2011-07-19,35.67,36.25,35.63,35.75,701100,19.5817027424064,19.9001044130146,19.5597440065024,19.6256202142144,1277122.69606881,1.90967,1.0
2011-07-20,36.1,36.32,35.79,36.13,465600,19.8177591533746,19.9385322008467,19.6475789501185,19.8342282053026,848136.253444067,0.0,1.0
2011-07-21,36.02,36.2,35.87,36.12,334900,19.7738416815666,19.8726559931346,19.6914964219265,19.8287385213266,610053.331783543,0.0,1.0
2011-07-22,34.92,34.98,34.431,34.75,494200,19.1699764442061,19.2029145480621,18.9015308977795,19.076651816614,900233.970043081,0.0,1.0
2011-07-25,34.31,34.47,34.25,34.29,473200,18.8351057216699,18.9229406652859,18.8021676178138,18.8241263537179,861980.401910936,0.0,1.0
2011-07-26,34.74,34.95,34.6,34.62,338100,19.071162132638,19.1864454961341,18.994306556974,19.005285924926,615882.446927491,0.0,1.0
2011-07-27,34.69,34.86,34.56,34.65,399000,19.043713712758,19.1370383403501,18.97234782107,19.021754976854,726817.794510703,0.0,1.0
2011-07-28,34.55,34.74,34.47,34.63,169600,18.966858137094,19.071162132638,18.9229406652859,19.010775608902,308943.10262911,0.0,1.0
2011-07-29,34.76,34.89,34.3613,34.38,226400,19.08214150059,19.1535073922781,18.8632678004668,18.8735335095019,412409.896434144,0.0,1.0
2011-08-01,34.98,35.0,34.62,34.77,381300,19.2029145480621,19.2138939160141,19.005285924926,19.087631184566,694575.501370755,0.0,1.0
2011-08-02,34.71,35.02,34.69,34.76,445500,19.05469308071,19.2248732839662,19.043713712758,19.08214150059,811522.123946161,0.0,1.0
2011-08-03,34.77,34.86,34.48,34.6,726400,19.087631184566,19.1370383403501,18.9284303492619,18.994306556974,1323209.13767563,0.0,1.0
2011-08-04,34.51,35.17,34.45,35.16,1106800,18.9448994011899,19.3072185436062,18.9119612973339,19.3017288596302,2016145.20041215,0.0,1.0
2011-08-05,34.23,34.28,33.52,33.94,647900,18.7911882498618,18.8186366697419,18.4014206875655,18.6319874145577,1180213.65680071,0.0,1.0
2011-08-08,32.33,33.3183,32.26,32.91,717100,17.7481482944211,18.2906937617695,17.709720506589,18.0665499650293,1306268.27178853,0.0,1.0
2011-08-09,33.4,33.4,32.59,32.61,843400,18.3355444798535,18.3355444798535,17.8908800777972,17.9018594457492,1536336.16012613,0.0,1.0
2011-08-10,32.82,33.42,32.78,33.0,652500,18.0171428092453,18.3465238478055,17.9951840733412,18.1159571208133,1188593.00982013,0.0,1.0
2011-08-11,33.44,33.57,32.78,32.78,398500,18.3575032157575,18.4288691074456,17.9951840733412,17.9951840733412,725906.995269461,0.0,1.0
2011-08-12,33.51,33.56,33.2,33.48,500900,18.3959310035895,18.4233794234696,18.2257508003334,18.3794619516615,912438.679875718,0.0,1.0
2011-08-15,34.54,34.55,34.02,34.06,284600,18.961368453118,18.966858137094,18.6759048863657,18.6978636222698,518426.92811465,0.0,1.0
2011-08-16,34.1,34.18,33.89,34.12,463800,18.7198223581738,18.7637398299818,18.6045389946777,18.7308017261258,844857.376175597,0.0,1.0
2011-08-17,34.17,34.24,33.92,33.97,358400,18.7582501460058,18.7966779338378,18.6210080466057,18.6484564664857,652860.896121894,0.0,1.0
2011-08-18,33.73,33.89,33.47,33.74,452200,18.5167040510616,18.6045389946777,18.3739722676855,18.5221937350376,823726.833778797,0.0,1.0
2011-08-19,34.02,34.29,33.086,33.41,565200,18.6759048863657,18.8241263537179,18.163168403007,18.3410341638295,1029567.46229937,0.0,1.0
2011-08-22,34.54,34.75,34.36,34.47,757000,18.961368453118,19.076651816614,18.8625541415499,18.9229406652859,1378950.0512396,0.0,1.0
2011-08-23,35.74,35.84,34.94,34.96,1044300,19.6201305302384,19.6750273699985,19.1809558121581,19.1919351801101,1902295.29525696,0.0,1.0
2011-08-24,35.28,35.35,35.15,35.3,561000,19.3676050673423,19.4060328551743,19.2962391756542,19.3785844352943,1021916.74867294,0.0,1.0
2011-08-25,34.79,35.17,34.67,35.17,416200,19.0986105525181,19.3072185436062,19.032734344806,19.3072185436062,758149.288409408,0.0,1.0
2011-08-26,35.12,35.22,34.51,34.82,281400,19.2797701237262,19.3346669634862,18.9448994011899,19.1150796044461,512597.812970706,0.0,1.0
2011-08-29,34.91,35.24,34.76,35.24,316100,19.1644867602301,19.3456463314382,19.08214150059,19.3456463314382,575807.280312865,0.0,1.0
2011-08-30,34.72,34.795,34.44,34.63,342500,19.060182764686,19.1013553945061,18.9064716133579,19.010775608902,623897.480250416,0.0,1.0
2011-08-31,34.77,34.93,34.63,34.84,502800,19.087631184566,19.1754661281821,19.010775608902,19.1260589723981,915899.716992436,0.0,1.0
2011-09-01,34.52,34.88,34.5,34.59,490000,18.9503890851659,19.1480177083021,18.9394097172139,18.988816872998,892583.256416654,0.0,1.0
2011-09-02,34.02,34.28,33.95,34.18,294300,18.6759048863657,18.8186366697419,18.6374770985337,18.7637398299818,536096.433394737,0.0,1.0
2011-09-06,34.06,34.24,33.65,33.75,413300,18.6978636222698,18.7966779338378,18.4727865792536,18.5276834190136,752866.652810207,0.0,1.0
2011-09-07,34.86,34.86,34.37,34.52,249100,19.1370383403501,19.1370383403501,18.8680438255259,18.9503890851659,453760.181986506,0.0,1.0
2011-09-08,34.24,34.49,34.19,34.43,385600,18.7966779338378,18.9339200332379,18.7692295139578,18.9009819293819,702408.374845432,0.0,1.0
2011-09-09,33.86,34.13,33.85,34.06,271400,18.5880699427497,18.7362914101018,18.5825802587737,18.6978636222698,494381.828145876,0.0,1.0
2011-09-12,33.91,34.02,33.51,33.84,239500,18.6155183626297,18.6759048863657,18.3959310035895,18.5770905747977,436272.83655467,0.0,1.0
2011-09-13,34.09,34.23,33.77,33.82,343000,18.7143326741978,18.7911882498618,18.5386627869656,18.5661112068457,624808.279491656,0.0,1.0
2011-09-14,34.11,34.28,33.83,34.03,340800,18.7253120421498,18.8186366697419,18.5716008908217,18.6813945703418,620800.762830193,0.0,1.0
2011-09-15,34.34,34.49,34.01,34.01,246000,18.8515747735979,18.9339200332379,18.6704152023897,18.6704152023897,448113.226690808,0.0,1.0
2011-09-16,34.07,34.36,34.0,34.19,262400,18.7033533062458,18.8625541415499,18.6649255184137,18.7692295139578,477987.441803529,0.0,1.0
2011-09-19,33.74,33.85,33.52,33.69,221800,18.5221937350376,18.5825802587737,18.4014206875655,18.4947453151576,404030.543414722,0.0,1.0
2011-09-20,33.68,33.86,33.42,33.67,402800,18.4892556311816,18.5880699427497,18.3465238478055,18.4837659472056,733739.868744138,0.0,1.0
2011-09-21,32.9,33.41,32.9,33.41,558300,18.0610602810533,18.3410341638295,18.0610602810533,18.3410341638295,1016998.43277024,0.0,1.0
2011-09-22,32.14,32.53,32.011,32.5,998400,17.643844298877,17.8579419739411,17.5730273755865,17.8414729220131,1818683.92491099,0.0,1.0
2011-09-23,32.59,32.68,32.18,32.2,426100,17.8908800777972,17.9402872335812,17.665803034781,17.676782402733,776183.113385989,0.0,1.0
2011-09-26,32.65,32.69,32.4,32.47,433700,17.9238181816532,17.9457769175572,17.7865760822531,17.8250038700851,790027.261852861,0.0,1.0
2011-09-27,33.2,33.43,32.96,33.13,423900,18.2257508003334,18.3520135317815,18.0939983849093,18.1873230125014,772175.596724529,0.0,1.0
2011-09-28,32.89,33.375,32.88,33.24,504500,18.0555705970773,18.3218202699135,18.0500809131013,18.2477095362374,918996.434412654,0.0,1.0
2011-09-29,33.29,33.29,32.9,33.16,478800,18.2751579561175,18.2751579561175,18.0610602810533,18.2037920644294,872181.35341284,0.0,1.0
2011-09-30,33.0,33.27,32.78,33.22,427200,18.1159571208133,18.2641785881654,17.9951840733412,18.2367301682854,778186.871716723,0.0,1.0
2011-10-03,33.02,33.46,32.93,33.01,371500,18.1269364887653,18.3684825837095,18.0775293329813,18.1214468047893,676723.836242422,0.0,1.0
2011-10-04,33.46,33.46,32.78,33.08,493600,18.3684825837095,18.3684825837095,17.9951840733412,18.1598745926214,899141.010953592,0.0,1.0
2011-10-05,33.37,33.39,32.87,32.97,439800,18.3190754279255,18.3300547958775,18.0445912291253,18.0994880688853,801139.012596006,0.0,1.0
2011-10-06,33.63,33.64,33.13,33.19,282000,18.4618072113016,18.4672968952776,18.1873230125014,18.2202611163574,513690.772060195,0.0,1.0
2011-10-07,32.81,33.32,32.81,33.31,273000,18.0116531252693,18.2916270080455,18.0116531252693,18.2861373240695,497296.385717848,0.0,1.0
2011-10-10,33.29,33.42,33.02,33.21,480400,18.2751579561175,18.3465238478055,18.1269364887653,18.2312404843094,875095.910984813,0.0,1.0
2011-10-11,32.53,33.15,32.3,33.11,565600,17.8579419739411,18.1983023804534,17.7316792424931,18.1763436445494,1030296.10169237,0.0,1.0
2011-10-12,32.66,32.83,32.37,32.8,615400,17.9293078656292,18.0226324932213,17.7701070303251,18.0061634412932,1121011.70612002,0.0,1.0
2011-10-13,32.69,32.79,32.39,32.56,317700,17.9457769175572,18.0006737573172,17.7810863982771,17.8744110258692,578721.837884838,0.0,1.0
2011-10-14,32.8,32.83,32.65,32.82,389000,18.0061634412932,18.0226324932213,17.9238181816532,18.0171428092453,708601.809685875,0.0,1.0
2011-10-17,33.05,33.2,32.84,32.91,336900,18.1434055406934,18.2257508003334,18.0281221771973,18.0665499650293,613696.528748509,0.0,1.0
2011-10-18,32.92,33.0295,32.64,32.95,274700,18.0720396490053,18.1321516885425,17.9183284976772,18.0885087009333,500393.10313807,0.0,1.0
2011-10-19,33.15,33.3,33.04,33.07,396200,18.1983023804534,18.2806476400935,18.1379158567173,18.1543849086454,721717.31875975,0.0,1.0
2011-10-20,32.78,33.09,32.65,33.02,384500,17.9951840733412,18.1653642765974,17.9238181816532,18.1269364887653,700404.616514701,0.0,1.0
2011-10-21,33.2,33.26,32.8,32.8,154700,18.2257508003334,18.2586889041894,18.0061634412932,18.0061634412932,281801.285240115,0.0,1.0
2011-10-24,33.43,33.6,33.12,33.19,351800,18.3520135317815,18.4453381593736,18.1818333285254,18.2202611163574,640838.346137507,0.0,1.0
2011-10-25,33.0,33.29,32.99,33.09,652600,18.1159571208133,18.2751579561175,18.1104674368373,18.1653642765974,1188775.16966838,0.0,1.0
2011-10-26,33.24,33.39,33.125,33.27,298500,18.2477095362374,18.3300547958775,18.1845781705134,18.2641785881654,543747.147021165,0.0,1.0
2011-10-27,33.39,33.6,33.15,33.43,702700,18.3300547958775,18.4453381593736,18.1983023804534,18.3520135317815,1280037.25364078,0.0,1.0
2011-10-28,33.49,33.75,33.3501,33.39,303300,18.3849516356375,18.5276834190136,18.3081509568132,18.3300547958775,552490.819737084,0.0,1.0
2011-10-31,33.63,33.87,33.45,33.45,274000,18.4618072113016,18.5935596267257,18.3629928997335,18.3629928997335,499117.984200332,0.0,1.0
2011-11-01,32.97,33.24,32.76,33.16,316300,18.0994880688853,18.2477095362374,17.9842047053892,18.2037920644294,576171.600009362,0.0,1.0
2011-11-02,33.56,33.68,33.29,33.29,230200,18.4233794234696,18.4892556311816,18.2751579561175,18.2751579561175,419331.970667577,0.0,1.0
2011-11-03,33.46,33.69,33.38,33.69,379100,18.3684825837095,18.4947453151576,18.3245651119015,18.4947453151576,690567.984709292,0.0,1.0
2011-11-04,33.29,33.39,33.13,33.28,274800,18.2751579561175,18.3300547958775,18.1873230125014,18.2696682721414,500575.262986317,0.0,1.0
2011-11-07,33.42,33.44,33.11,33.12,248900,18.3465238478055,18.3575032157575,18.1763436445494,18.1818333285254,453395.86229001,0.0,1.0
2011-11-08,33.69,33.73,33.51,33.59,251200,18.4947453151576,18.5167040510616,18.3959310035895,18.4398484753976,457585.538799721,0.0,1.0
2011-11-09,33.06,33.36,32.9,33.25,347000,18.1488952246694,18.3135857439495,18.0610602810533,18.2531992202134,632094.673421587,0.0,1.0
2011-11-10,33.27,33.44,33.11,33.36,280000,18.2641785881654,18.3575032157575,18.1763436445494,18.3135857439495,510047.575095231,0.0,1.0
2011-11-11,33.5,33.61,33.37,33.44,151100,18.3904413196135,18.4508278433496,18.3190754279255,18.3575032157575,275243.530703176,0.0,1.0
2011-11-14,33.29,33.51,33.21,33.4,134000,18.2751579561175,18.3959310035895,18.2312404843094,18.3355444798535,244094.196652716,0.0,1.0
2011-11-15,33.55,33.58,33.38,33.51,273900,18.4178897394936,18.4343587914216,18.3245651119015,18.3959310035895,498935.824352082,0.0,1.0
2011-11-16,33.71,33.81,33.6,33.72,220600,18.5057246831096,18.5606215228697,18.4453381593736,18.5112143670856,401844.625235742,0.0,1.0
2011-11-17,34.19,34.31,34.06,34.12,311000,18.7692295139578,18.8351057216699,18.6978636222698,18.7308017261258,566517.128052202,0.0,1.0
2011-11-18,33.37,33.96,33.35,33.96,486200,18.3190754279255,18.6429667825097,18.3080960599735,18.6429667825097,885661.182183216,0.0,1.0
2011-11-21,32.66,33.08,32.55,32.91,333200,17.9293078656292,18.1598745926214,17.8689213418931,18.0665499650293,606956.614363323,0.0,1.0
2011-11-22,32.97,33.03,32.8,32.98,298600,18.0994880688853,18.1324261727413,18.0061634412932,18.1049777528613,543929.306869413,0.0,1.0
2011-11-23,32.53,32.84,32.5,32.79,182900,17.8579419739411,18.0281221771973,17.8414729220131,18.0006737573172,333170.362446135,0.0,1.0
2011-11-25,32.62,32.86,32.5,32.64,198300,17.9073491297252,18.0391015451493,17.8414729220131,17.9183284976772,361222.979076371,0.0,1.0
2011-11-28,32.98,33.11,32.82,33.06,140800,18.1049777528613,18.1763436445494,18.0171428092453,18.1488952246694,256481.066333602,0.0,1.0
2011-11-29,32.96,33.0,32.74,32.89,174400,18.0939983849093,18.1159571208133,17.9732253374372,18.0555705970773,317686.775345029,0.0,1.0
2011-11-30,33.43,33.5,33.19,33.26,425100,18.3520135317815,18.3904413196135,18.2202611163574,18.2586889041894,774361.514903508,0.0,1.0
2011-12-01,33.58,33.78,33.54,33.68,248000,18.4343587914216,18.5441524709417,18.4124000555176,18.4892556311816,451756.423655774,0.0,1.0
2011-12-02,33.8,33.84,33.51,33.65,273800,18.5551318388937,18.5770905747977,18.3959310035895,18.4727865792536,498753.664503834,0.0,1.0
2011-12-05,33.48,33.78,33.31,33.78,183000,18.3794619516615,18.5441524709417,18.2861373240695,18.5441524709417,333352.522294383,0.0,1.0
2011-12-06,33.22,33.43,33.21,33.38,95900,18.2367301682854,18.3520135317815,18.2312404843094,18.3245651119015,174691.294470116,0.0,1.0
2011-12-07,33.38,33.5,33.0,33.43,317500,18.3245651119015,18.3904413196135,18.1159571208133,18.3520135317815,578357.51818834,0.0,1.0
2011-12-08,33.4,33.53,33.31,33.35,191600,18.3355444798535,18.4069103715415,18.2861373240695,18.3080960599735,349018.269243736,0.0,1.0
2011-12-09,33.5,33.64,33.4,33.4,102200,18.3904413196135,18.4672968952776,18.3355444798535,18.3355444798535,186167.364909759,0.0,1.0
2011-12-12,33.39,33.48,33.29,33.4,117800,18.3300547958775,18.3794619516615,18.2751579561175,18.3355444798535,214584.301236493,0.0,1.0
2011-12-13,33.26,33.52,33.1602,33.37,154000,18.2586889041894,18.4014206875655,18.2039018581089,18.3190754279255,280526.166302377,0.0,1.0
2011-12-14,33.13,33.37,33.03,33.2,138500,18.1873230125014,18.3190754279255,18.1324261727413,18.2257508003334,252291.38982389,0.0,1.0
2011-12-15,33.01,33.18,32.82,33.12,204300,18.1214468047893,18.2147714323814,18.0171428092453,18.1818333285254,372152.56997127,0.0,1.0
2011-12-16,33.16,33.3,33.05,33.23,254100,18.2037920644294,18.2806476400935,18.1434055406934,18.2422198522614,462868.174398921,0.0,1.0
2011-12-19,33.01,33.5,32.99,33.26,244700,18.1214468047893,18.3904413196135,18.1104674368373,18.2586889041894,445745.148663582,0.0,1.0
2011-12-20,33.34,33.66,33.3,33.36,291300,18.3026063759975,18.4782762632296,18.2806476400935,18.3135857439495,530631.637947286,0.0,1.0
2011-12-21,33.59,33.66,33.27,33.36,227100,18.4398484753976,18.4782762632296,18.2641785881654,18.3135857439495,413685.01537188,0.0,1.0
2011-12-22,33.51,33.59,33.36,33.45,209300,18.3959310035895,18.4398484753976,18.3135857439495,18.3629928997335,381260.562383685,0.0,1.0
2011-12-23,33.32,33.55,33.26,33.29,165200,18.2916270080455,18.4178897394936,18.2586889041894,18.2751579561175,300928.069306185,0.0,1.0
2011-12-27,33.47,33.4992,32.99,33.25,76200,18.3739722676855,18.3900021448955,18.1104674368373,18.2531992202134,138805.804365202,0.0,1.0
2011-12-28,32.96,33.26,32.9201,33.23,102000,18.0939983849093,18.2586889041894,18.0720945458451,18.2422198522614,185803.045213262,0.0,1.0
2011-12-29,33.42,33.48,33.13,33.16,102000,18.3465238478055,18.3794619516615,18.1873230125014,18.2037920644294,185803.045213262,0.0,1.0
2011-12-30,33.28,33.42,33.1135,33.15,88200,18.2696682721414,18.3465238478055,18.178265033941,18.1983023804534,160664.986154998,0.0,1.0
2012-01-03,32.94,33.44,32.88,33.23,538800,18.0830190169573,18.3575032157575,18.0500809131013,18.2422198522614,981477.262361821,0.0,1.0
2012-01-04,32.75,33.05,32.59,32.94,747700,17.9787150214132,18.1434055406934,17.8908800777972,18.0830190169573,1362009.18535251,0.0,1.0
2012-01-05,32.8,32.8652,32.71,32.82,265200,18.0061634412932,18.0419561808168,17.9567562855092,18.0171428092453,483087.917554483,0.0,1.0
2012-01-06,32.97,33.09,32.88,33.04,143300,18.0994880688853,18.1653642765974,18.0500809131013,18.1379158567173,261035.062539809,0.0,1.0
2012-01-09,32.68,32.92,32.54,32.9,230100,17.9402872335812,18.0720396490053,17.8634316579171,18.0610602810533,419149.81081933,0.0,1.0
2012-01-10,32.9,33.1,32.74,32.74,379600,18.0610602810533,18.1708539605734,17.9732253374372,17.9732253374372,691478.783950532,0.0,1.0
2012-01-11,32.85,32.97,32.67,32.9,510400,18.0336118611733,18.0994880688853,17.9347975496052,18.0610602810533,929743.865459303,0.0,1.0
2012-01-12,32.9,32.97,32.79,32.91,241100,18.0610602810533,18.0994880688853,18.0006737573172,18.0665499650293,439187.394126642,0.0,1.0
2012-01-13,32.88,33.03,32.74,32.89,146300,18.0500809131013,18.1324261727413,17.9732253374372,18.0555705970773,266499.857987257,0.0,1.0
2012-01-17,31.98,32.32,31.8,32.24,1470700,17.5560093552609,17.7426586104451,17.4571950436928,17.698741138637,2679024.8881877,0.0,1.0
2012-01-18,31.54,31.75,31.5,31.74,836200,17.3144632603167,17.4297466238128,17.2925045244127,17.4242569398368,1523220.65105226,0.0,1.0
2012-01-19,31.99,32.02,31.59,31.7,591400,17.5614990392369,17.5779680911649,17.3419116801968,17.4022982039328,1077293.34254043,0.0,1.0
2012-01-20,31.7,32.04,31.5,31.86,462100,17.4022982039328,17.5889474591169,17.2925045244127,17.4901331475489,841760.658755378,0.0,1.0
2012-01-23,31.73,31.86,31.6,31.78,156800,17.4187672558608,17.4901331475489,17.3474013641728,17.4462156757408,285626.642053329,0.0,1.0
2012-01-24,31.72,31.89,31.54,31.54,614800,17.4132775718848,17.5066021994769,17.3144632603167,17.3144632603167,1119918.74703053,0.0,1.0
2012-01-25,31.48,31.85,31.44,31.85,761600,17.2815251564607,17.4846434635729,17.2595664205567,17.4846434635729,1387329.40425903,0.0,1.0
2012-01-26,31.53,31.7,31.4703,31.52,523000,17.3089735763407,17.4022982039328,17.276200163004,17.3034838923647,952696.006338592,0.0,1.0
2012-01-27,31.69,31.84,31.48,31.48,924100,17.3968085199568,17.4791537795969,17.2815251564607,17.2815251564607,1683339.15766251,0.0,1.0
2012-01-30,31.56,31.61,31.44,31.49,534800,17.3254426282687,17.3528910481488,17.2595664205567,17.2870148404367,974190.868431892,0.0,1.0
2012-01-31,32.41,32.41,32.2,32.25,507500,17.7920657662291,17.7920657662291,17.676782402733,17.704230822613,924461.229860103,0.0,1.0
2012-02-01,32.4,32.5,32.3,32.47,403800,17.7865760822531,17.8414729220131,17.7316792424931,17.8250038700851,735561.46722662,0.0,1.0
2012-02-02,32.15,32.6,32.01,32.48,1139100,17.649333982853,17.8963697617732,17.5724784071889,17.8304935540611,2074982.83139634,0.0,1.0
2012-02-03,32.17,32.18,31.9,32.03,978600,17.660313350805,17.665803034781,17.5120918834529,17.5834577751409,1782616.27495783,0.0,1.0
2012-02-06,32.11,32.2799,31.97,32.09,764100,17.627375246949,17.7206449777013,17.5505196712849,17.616395878997,1391883.40046523,0.0,1.0
2012-02-07,32.14,32.21,31.95,32.02,298800,17.643844298877,17.682272086709,17.5395403033329,17.5779680911649,544293.626565909,0.0,1.0
2012-02-08,32.16,32.35,32.11,32.12,526800,17.654823666829,17.7591276623731,17.627375246949,17.632864930925,959618.080572025,0.0,1.0
2012-02-09,32.06,32.16,31.77,32.1,838100,17.599926827069,17.654823666829,17.4407259917648,17.621885562973,1526681.68816897,0.0,1.0
2012-02-10,31.69,31.94,31.58,31.84,1096200,17.3968085199568,17.5340506193569,17.3364219962208,17.4791537795969,1996836.25649783,0.0,1.0
2012-02-13,31.55,31.67,31.51,31.65,534000,17.3199529442927,17.3858291520048,17.2979942083887,17.3748497840528,972733.589645905,0.0,1.0
2012-02-14,31.65,31.67,31.45,31.51,477900,17.3748497840528,17.3858291520048,17.2650561045327,17.2979942083887,870541.914778608,0.0,1.0
2012-02-15,31.67,31.77,31.57,31.63,466700,17.3858291520048,17.4407259917648,17.3309323122448,17.3638704161008,850140.011774799,0.0,1.0
2012-02-16,31.94,31.94,31.74,31.81,417300,17.5340506193569,17.5340506193569,17.4242569398368,17.4626847276689,760153.046740141,0.0,1.0
2012-02-17,31.9,31.92,31.83,31.86,276900,17.5120918834529,17.5230712514049,17.4736640956209,17.4901331475489,504400.619799532,0.0,1.0
2012-02-21,31.6,31.9,31.55,31.9,990400,17.3474013641728,17.5120918834529,17.3199529442927,17.5120918834529,1804111.13705112,0.0,1.0
2012-02-22,30.64,31.31,30.43,31.31,1297800,16.8203917024764,17.1882005288686,16.7051083389803,17.1882005288686,2364070.51056639,0.0,1.0
2012-02-23,30.46,30.65,30.36,30.6,1961700,16.7215773909083,16.8258813864524,16.6666805511483,16.7984329665724,3573429.74308683,0.0,1.0
2012-02-24,29.91,30.29,29.83,30.27,1584900,16.4196447722281,16.6282527633162,16.3757273004201,16.6172733953642,2887051.43488725,0.0,1.0
2012-02-27,29.81,29.9,29.75,29.86,1365700,16.364747932468,16.4141550882521,16.331809828612,16.3921963523481,2487757.04752699,0.0,1.0
2012-02-28,29.76,29.93,29.73,29.93,1294800,16.337299512588,16.4306241401801,16.32083046066,16.4306241401801,2358605.71511894,0.0,1.0
2012-02-29,30.41,30.48,30.25,30.31,1519200,16.6941289710283,16.7325567588603,16.6062940274122,16.6392321312682,2767372.41458812,0.0,1.0
2012-03-01,31.15,31.2,30.86,30.91,861800,17.1003655852526,17.1278140051326,16.9411647499485,16.9686131698285,1569853.57220382,0.0,1.0
2012-03-02,31.02,31.13,30.95,31.06,397900,17.0289996935645,17.0893862173006,16.9905719057325,17.0509584294686,724814.036179972,0.0,1.0
2012-03-05,31.0,31.08,30.84,31.08,527100,17.0180203256125,17.0619377974206,16.9301853819965,17.0619377974206,960164.560116771,0.0,1.0
2012-03-06,30.98,31.2,30.87,31.01,716700,17.0070409576605,17.1278140051326,16.9466544339245,17.0235100095885,1305539.63239554,0.0,1.0
2012-03-07,30.97,30.99,30.81,30.98,629100,17.0015512736845,17.0125306416365,16.9137163300684,17.0070409576605,1145967.60533003,0.0,1.0
2012-03-08,30.78,30.95,30.72,30.92,834100,16.8972472781404,16.9905719057325,16.8643091742844,16.9741028538045,1519395.29423904,0.0,1.0
2012-03-09,30.76,30.861,30.68,30.75,516200,16.8862679101884,16.9417137183461,16.8423504383804,16.8807782262124,940309.136657707,0.0,1.0
2012-03-12,30.56,30.68,30.5,30.66,412900,16.7764742306683,16.8423504383804,16.7435361268123,16.8313710704284,752138.013417218,0.0,1.0
2012-03-13,30.82,30.87,30.67,30.82,196900,16.9192060140445,16.9466544339245,16.8368607544044,16.9192060140445,358672.741200894,0.0,1.0
2012-03-14,30.74,30.85,30.7,30.8,926000,16.8752885422364,16.9356750659725,16.8533298063324,16.9082266460924,1686800.19477923,0.0,1.0
2012-03-15,30.57,30.64,30.51,30.64,937200,16.7819639146444,16.8203917024764,16.7490258107883,16.8203917024764,1707202.09778303,0.0,1.0
2012-03-16,30.54,30.56,30.4,30.46,403600,16.7654948627163,16.7764742306683,16.6886392870523,16.7215773909083,735197.147530126,0.0,1.0
2012-03-19,30.55,30.61,30.51,30.52,548500,16.7709845466923,16.8039226505484,16.7490258107883,16.7545154947643,999146.767641908,0.0,1.0
2012-03-20,30.39,30.49,30.29,30.37,632700,16.6831496030763,16.7380464428363,16.6282527633162,16.6721702351243,1152525.35986697,0.0,1.0
2012-03-21,30.31,30.42,30.27,30.42,921900,16.6392321312682,16.6996186550043,16.6172733953642,16.6996186550043,1679331.64100105,0.0,1.0
2012-03-22,30.75,31.03,30.46,30.47,680700,16.8807782262124,17.0344893775405,16.7215773909083,16.7270670748843,1239962.08702615,0.0,1.0
2012-03-23,30.58,30.84,30.48,30.84,789300,16.7874535986204,16.9301853819965,16.7325567588603,16.9301853819965,1437787.6822238,0.0,1.0
2012-03-26,30.3,30.55,30.23,30.55,884900,16.6337424472922,16.7709845466923,16.5953146594602,16.7709845466923,1611932.49714918,0.0,1.0
2012-03-27,30.44,30.66,30.35,30.53,927000,16.7105980229563,16.8313710704284,16.6611908671723,16.7600051787403,1688621.79326171,0.0,1.0
2012-03-28,30.62,30.75,30.54,30.65,1246000,16.8094123345244,16.8807782262124,16.7654948627163,16.8258813864524,2269711.70917377,0.0,1.0
2012-03-29,30.41,30.54,30.2,30.43,1142800,16.6941289710283,16.7654948627163,16.5788456075322,16.7051083389803,2081722.74578153,0.0,1.0
2012-03-30,30.76,30.92,30.56,30.56,421800,16.8862679101884,16.9741028538045,16.7764742306683,16.7764742306683,768350.239911315,0.0,1.0
2012-04-02,30.64,30.74,30.51,30.59,341600,16.8203917024764,16.8752885422364,16.7490258107883,16.7929432825964,622258.04161618,0.0,1.0
2012-04-03,30.59,30.74,30.46,30.66,307900,16.7929432825964,16.8752885422364,16.7215773909083,16.8313710704284,560870.172756503,0.0,1.0
2012-04-04,30.52,30.58,30.41,30.49,183800,16.7545154947643,16.7874535986204,16.6941289710283,16.7380464428363,334809.801080369,0.0,1.0
2012-04-05,30.49,30.58,30.41,30.58,104200,16.7380464428363,16.7874535986204,16.6941289710283,16.7874535986204,189810.561874725,0.0,1.0
2012-04-09,30.54,30.598,30.48,30.52,245800,16.7654948627163,16.7973350297772,16.7325567588603,16.7545154947643,447748.906994313,0.0,1.0
2012-04-10,30.32,30.49,30.22,30.39,556500,16.6447218152442,16.7380464428363,16.5898249754842,16.6831496030763,1013719.55550177,0.0,1.0
2012-04-11,30.41,30.4599,30.31,30.4,484500,16.6941289710283,16.7215224940685,16.6392321312682,16.6886392870523,882564.464762995,0.0,1.0
2012-04-12,30.6,30.615,30.34,30.4,228800,16.7984329665724,16.8066674925364,16.6557011831963,16.6886392870523,416781.732792101,0.0,1.0
2012-04-13,30.52,30.59,30.41,30.48,194500,16.7545154947643,16.7929432825964,16.6941289710283,16.7325567588603,354300.904842937,0.0,1.0
2012-04-16,30.37,30.565,30.3,30.54,408200,16.6721702351243,16.7792190726563,16.6337424472922,16.7654948627163,743576.500549544,0.0,1.0
2012-04-17,30.43,30.54,30.34,30.47,512000,16.7051083389803,16.7654948627163,16.6557011831963,16.7270670748843,932658.423031277,0.0,1.0
2012-04-18,29.98,30.16,29.85,30.16,601100,16.4580725600601,16.5568868716282,16.3867066683721,16.5568868716282,1094962.84782051,0.0,1.0
2012-04-19,29.65,29.91,29.61,29.79,565500,16.276912988852,16.4196447722281,16.254954252948,16.353768564516,1030113.94184411,0.0,1.0
2012-04-20,29.47,29.6499,29.41,29.6,581800,16.1780986772839,16.2768580920122,16.1451605734279,16.249464568972,1059805.99710859,0.0,1.0
2012-04-23,29.7,29.87,29.52,29.67,592100,16.304361408732,16.3976860363241,16.2055470971639,16.287892356804,1078568.46147816,0.0,1.0
2012-04-24,30.29,30.42,30.11,30.11,477800,16.6282527633162,16.6996186550043,16.5294384517482,16.5294384517482,870359.754930362,0.0,1.0
2012-04-25,30.6,30.64,30.42,30.57,261000,16.7984329665724,16.8203917024764,16.6996186550043,16.7819639146444,475437.203928052,0.0,1.0
2012-04-26,30.83,30.86,30.66,30.69,235900,16.9246956980205,16.9411647499485,16.8313710704284,16.8478401223564,429715.08201773,0.0,1.0
2012-04-27,30.9,30.97,30.8,30.94,327200,16.9631234858525,17.0015512736845,16.9082266460924,16.9850822217565,596027.023468425,0.0,1.0
2012-04-30,30.98,31.12,30.81,31.0,694200,17.0070409576605,17.0838965333246,16.9137163300684,17.0180203256125,1264553.66653967,0.0,1.0
2012-05-01,31.08,31.13,30.89,30.95,1155700,17.0619377974206,17.0893862173006,16.9576338018765,16.9905719057325,2105221.36620556,0.0,1.0
2012-05-02,30.82,30.93,30.74,30.8,188000,16.9192060140445,16.9795925377805,16.8752885422364,16.9082266460924,342460.514706796,0.0,1.0
2012-05-03,30.98,31.1,30.911,31.05,278800,17.0070409576605,17.0729171653726,16.9691621382261,17.0454687454925,507861.656916251,0.0,1.0
2012-05-04,30.97,31.15,30.97,31.08,285500,17.0015512736845,17.1003655852526,17.0015512736845,17.0619377974206,520066.366748886,0.0,1.0
2012-05-07,30.81,30.86,30.6702,30.77,227000,16.9137163300684,16.9411647499485,16.8369705480839,16.8917575941644,413502.855523634,0.0,1.0
2012-05-08,30.79,30.86,30.68,30.76,1567700,16.9027369621164,16.9411647499485,16.8423504383804,16.8862679101884,2855719.94098855,0.0,1.0
2012-05-09,30.41,30.59,30.37,30.5,563400,16.6941289710283,16.7929432825964,16.6721702351243,16.7435361268123,1026288.5850309,0.0,1.0
2012-05-10,30.25,30.33,30.2,30.32,216200,16.6062940274122,16.6502114992203,16.5788456075322,16.6447218152442,393829.591912817,0.0,1.0
2012-05-11,30.34,30.39,30.241,30.28,356500,16.6557011831963,16.6831496030763,16.6013533118338,16.6227630793402,649399.859005175,0.0,1.0
2012-05-14,30.23,30.38,30.17,30.23,365900,16.5953146594602,16.6776599191003,16.5623765556042,16.5953146594602,666522.884740517,0.0,1.0
2012-05-15,30.87,30.88,30.65,30.66,362400,16.9466544339245,16.9521441179005,16.8258813864524,16.8313710704284,660147.290051825,0.0,1.0
2012-05-16,30.25,30.63,30.2,30.46,386800,16.6062940274122,16.8149020185004,16.5788456075322,16.7215773909083,704594.293024411,0.0,1.0
2012-05-17,30.51,30.58,30.45,30.48,277200,16.7490258107883,16.7874535986204,16.7160877069323,16.7325567588603,504947.099344278,0.0,1.0
2012-05-18,30.3,30.51,30.2,30.5,244200,16.6337424472922,16.7490258107883,16.5788456075322,16.7435361268123,444834.349422341,0.0,1.0
2012-05-21,30.59,30.62,30.44,30.44,212500,16.7929432825964,16.8094123345244,16.7105980229563,16.7105980229563,387089.677527629,0.0,1.0
2012-05-22,30.8,30.8387,30.7,30.73,337000,16.9082266460924,16.9294717230796,16.8533298063324,16.8697988582604,613878.68859676,0.0,1.0
2012-05-23,30.62,30.8,30.52,30.8,258000,16.8094123345244,16.9082266460924,16.7545154947643,16.9082266460924,469972.408480604,0.0,1.0
2012-05-24,30.62,30.79,30.54,30.63,204600,16.8094123345244,16.9027369621164,16.7654948627163,16.8149020185004,372699.049516014,0.0,1.0
2012-05-25,30.48,30.67,30.33,30.62,860700,16.7325567588603,16.8368607544044,16.6502114992203,16.8094123345244,1567849.81387309,0.0,1.0
2012-05-29,30.43,30.51,30.39,30.48,1481300,16.7051083389803,16.7490258107883,16.6831496030763,16.7325567588603,2698333.83210201,0.0,1.0
2012-05-30,30.17,30.23,30.01,30.14,232000,16.5623765556042,16.5953146594602,16.4745416119881,16.5459075036762,422610.847936047,0.0,1.0
2012-05-31,29.84,30.15,29.81,30.11,475700,16.3812169843961,16.5513971876522,16.364747932468,16.5294384517482,866534.398117143,0.0,1.0
2012-06-01,29.75,29.84,29.65,29.73,248500,16.331809828612,16.3812169843961,16.276912988852,16.32083046066,452667.222897017,0.0,1.0
2012-06-04,29.78,29.87,29.62,29.86,237700,16.34827888054,16.3976860363241,16.260443936924,16.3921963523481,432993.959286201,0.0,1.0
2012-06-05,29.8,29.83,29.7,29.7,189700,16.359258248492,16.3757273004201,16.304361408732,16.304361408732,345557.232127019,0.0,1.0
2012-06-06,30.21,30.24,30.07,30.08,229000,16.5843352915082,16.6008043434362,16.5074797158441,16.5129693998202,417146.052488599,0.0,1.0
2012-06-07,30.21,30.31,30.13,30.22,147800,16.5843352915082,16.6392321312682,16.5404178197002,16.5898249754842,269232.255710982,0.0,1.0
2012-06-08,30.01,30.04,29.82,29.97,208100,16.4745416119881,16.4910106639161,16.3702376164441,16.4525828760841,379074.644204705,0.0,1.0
2012-06-11,30.13,30.2,30.09,30.18,92300,16.5404178197002,16.5788456075322,16.5184590837962,16.5678662395802,168133.539933177,0.0,1.0
2012-06-12,30.13,30.17,29.99,30.06,105500,16.5404178197002,16.5623765556042,16.4635622440361,16.5019900318681,192178.639901952,0.0,1.0
2012-06-13,30.07,30.07,29.94,30.0,139400,16.5074797158441,16.5074797158441,16.4361138241561,16.4690519280121,253930.828458126,0.0,1.0
2012-06-14,29.93,30.11,29.78,30.07,512100,16.4306241401801,16.5294384517482,16.34827888054,16.5074797158441,932840.582879525,0.0,1.0
2012-06-15,30.42,30.43,29.94,30.05,312900,16.6996186550043,16.7051083389803,16.4361138241561,16.4965003478921,569978.165168919,0.0,1.0
2012-06-18,30.49,30.59,30.12,30.13,302200,16.7380464428363,16.7929432825964,16.5349281357242,16.5404178197002,550487.061406352,0.0,1.0
2012-06-19,30.56,30.68,30.43,30.43,225300,16.7764742306683,16.8423504383804,16.7051083389803,16.7051083389803,410406.138103413,0.0,1.0
2012-06-20,30.66,30.71,30.53,30.63,199200,16.8313710704284,16.8588194903084,16.7600051787403,16.8149020185004,362862.417710606,0.0,1.0
2012-06-21,30.43,30.75,30.42,30.67,133300,16.7051083389803,16.8807782262124,16.6996186550043,16.8368607544044,242819.077714979,0.0,1.0
2012-06-22,30.51,30.59,30.39,30.43,100000,16.7490258107883,16.7929432825964,16.6831496030763,16.7051083389803,182159.848248297,0.0,1.0
2012-06-25,30.49,30.52,30.31,30.32,101300,16.7380464428363,16.7545154947643,16.6392321312682,16.6447218152442,184527.926275524,0.0,1.0
2012-06-26,30.76,30.8,30.66,30.72,78400,16.8862679101884,16.9082266460924,16.8313710704284,16.8643091742844,142813.321026665,0.0,1.0
2012-06-27,31.25,31.44,30.93,30.95,298300,17.1552624250126,17.2595664205567,16.9795925377805,16.9905719057325,543382.827324669,0.0,1.0
2012-06-28,31.06,31.1,30.88,31.0,106500,17.0509584294686,17.0729171653726,16.9521441179005,17.0180203256125,194000.238384435,0.0,1.0
2012-06-29,31.43,31.51,31.2006,31.48,153500,17.2540767365807,17.2979942083887,17.1281433861712,17.2815251564607,279615.367061135,0.0,1.0
2012-07-02,31.54,31.5725,31.31,31.35,219600,17.3144632603167,17.3323047332388,17.1882005288686,17.2101592647727,400023.02675326,0.0,1.0
2012-07-03,31.87,31.93,31.635,31.66,139700,17.4956228315249,17.5285609353809,17.3666152580888,17.3803394680288,254477.30800287,0.0,1.0
2012-07-05,31.85,31.93,31.745,31.82,163900,17.4846434635729,17.5285609353809,17.4270017818248,17.4681744116449,298559.991278957,0.0,1.0
2012-07-06,31.89,31.91,31.63,31.8,337600,17.5066021994769,17.5175815674289,17.3638704161008,17.4571950436928,614971.647686248,0.0,1.0
2012-07-09,31.92,31.98,31.77,31.86,214700,17.5230712514049,17.5560093552609,17.4407259917648,17.4901331475489,391097.194189092,0.0,1.0
2012-07-10,31.87,32.0,31.58,32.0,274200,17.4956228315249,17.5669887232129,17.3364219962208,17.5669887232129,499482.303896828,0.0,1.0
2012-07-11,31.84,31.91,31.69,31.91,152400,17.4791537795969,17.5175815674289,17.3968085199568,17.5175815674289,277611.608730403,0.0,1.0
2012-07-12,31.29,31.51,31.21,31.35,181900,17.1772211609166,17.2979942083887,17.1333036891086,17.2101592647727,331348.763963652,0.0,1.0
2012-07-13,29.82,30.0,29.68,29.68,148500,17.9490328491234,18.0573771117941,17.8647650892683,17.8647650892683,246713.571545793,2.875931,1.0
2012-07-16,29.91,29.97,29.6,29.6,128500,18.0032049804588,18.0393197346823,17.8166120836369,17.8166120836369,213486.154502589,0.0,1.0
2012-07-17,29.73,29.98,29.64,29.89,117000,17.894860717788,18.0453388603863,17.8406885864526,17.9911667290509,194380.389702746,0.0,1.0
2012-07-18,29.86,29.88,29.6,29.6,122400,17.9731093519391,17.985147603347,17.8166120836369,17.8166120836369,203351.792304412,0.0,1.0
2012-07-19,29.84,29.88,29.74,29.8,239300,17.9610711005312,17.985147603347,17.9008798434919,17.9369945977155,397566.044921943,0.0,1.0
2012-07-20,29.84,29.84,29.61,29.78,278100,17.9610711005312,17.9610711005312,17.8226312093408,17.9249563463077,462027.23398576,0.0,1.0
2012-07-23,29.52,29.64,29.37,29.6,160700,17.7684590780054,17.8406885864526,17.6781721924465,17.8166120836369,266982.295942149,0.0,1.0
2012-07-24,29.68,29.68,29.34,29.41,157600,17.8647650892683,17.8647650892683,17.6601148153347,17.7022486952622,261832.046300452,0.0,1.0
2012-07-25,29.48,29.79,29.45,29.69,112700,17.7443825751897,17.9309754720116,17.7263251980779,17.8707842149723,187236.495038458,0.0,1.0
2012-07-26,29.38,29.54,29.34,29.53,110200,17.6841913181504,17.7804973294133,17.6601148153347,17.7744782037094,183083.067908057,0.0,1.0
2012-07-27,29.52,29.56,29.221,29.28,130100,17.7684590780054,17.7925355808212,17.5884872194579,17.6240000611111,216144.347866046,0.0,1.0
2012-07-30,29.42,29.49,29.33,29.47,109000,17.7082678209661,17.7504017008936,17.6540956896307,17.7383634494858,181089.422885465,0.0,1.0
2012-07-31,29.67,30.0399,29.56,29.99,226100,17.8587459635644,18.0813934233528,17.7925355808212,18.0513579860902,375635.949673427,0.0,1.0
2012-08-01,29.45,29.65,29.37,29.65,139700,17.7263251980779,17.8467077121565,17.6781721924465,17.8467077121565,232093.508046784,0.0,1.0
2012-08-02,29.38,29.422,29.27,29.33,149400,17.6841913181504,17.7094716461069,17.6179809354072,17.6540956896307,248208.805312738,0.0,1.0
2012-08-03,29.71,29.8,29.53,29.68,197000,17.8828224663801,17.9369945977155,17.7744782037094,17.8647650892683,327290.057875565,0.0,1.0
2012-08-06,29.89,30.09,29.66,29.68,208200,17.9911667290509,18.1115492431295,17.8527268378605,17.8647650892683,345897.411419759,0.0,1.0
2012-08-07,29.74,29.85,29.67,29.78,314200,17.9008798434919,17.9670902262352,17.8587459635644,17.9249563463077,522002.721748744,0.0,1.0
2012-08-08,29.85,29.89,29.33,29.63,141100,17.9670902262352,17.9911667290509,17.6540956896307,17.8346694607487,234419.427239808,0.0,1.0
2012-08-09,30.01,30.18,29.88,30.03,170700,18.0633962374981,18.1657213744649,17.985147603347,18.0754344889059,283596.00446375,0.0,1.0
2012-08-10,30.06,30.32,29.99,30.08,161500,18.0934918660177,18.2499891343199,18.0513579860902,18.1055301174256,268311.392623877,0.0,1.0
2012-08-13,30.1,30.19,29.99,30.04,82100,18.1175683688335,18.1717405001688,18.0513579860902,18.0814536146099,136398.546962354,0.0,1.0
2012-08-14,30.21,30.28,30.08,30.08,96000,18.1837787515767,18.2259126315042,18.1055301174256,18.1055301174256,159491.601807382,0.0,1.0
2012-08-15,30.27,30.38,30.2006,30.27,77600,18.2198935058003,18.2861038885435,18.178120773415,18.2198935058003,128922.378127633,0.0,1.0
2012-08-16,30.16,30.29,30.1,30.11,86300,18.153683123057,18.2319317572082,18.1175683688335,18.1235874945374,143376.304541428,0.0,1.0
2012-08-17,30.05,30.12,29.96,30.09,87500,18.0874727403138,18.1296066202413,18.0333006089784,18.1115492431295,145369.94956402,0.0,1.0
2012-08-20,30.15,30.28,29.99,30.05,160300,18.1476639973531,18.2259126315042,18.0513579860902,18.0874727403138,266317.747601284,0.0,1.0
2012-08-21,30.12,30.37,30.07,30.29,123600,18.1296066202413,18.2800847628396,18.0995109917217,18.2319317572082,205345.437327004,0.0,1.0
2012-08-22,30.06,30.11,29.94,30.06,145800,18.0934918660177,18.1235874945374,18.0212623575706,18.0934918660177,242227.870244961,0.0,1.0
2012-08-23,30.07,30.19,30.02,30.13,152700,18.0995109917217,18.1717405001688,18.069415363202,18.1356257459453,253691.329124866,0.0,1.0
2012-08-24,29.99,30.06,29.84,29.99,188000,18.0513579860902,18.0934918660177,17.9610711005312,18.0513579860902,312337.720206123,0.0,1.0
2012-08-27,29.98,30.17,29.94,29.94,121000,18.0453388603863,18.159702248761,18.0212623575706,18.0212623575706,201025.873111387,0.0,1.0
2012-08-28,29.89,30.07,29.82,29.9,109500,17.9911667290509,18.0995109917217,17.9490328491234,17.9971858547548,181920.108311545,0.0,1.0
2012-08-29,29.89,29.96,29.81,29.87,82300,17.9911667290509,18.0333006089784,17.9430137234194,17.979128477643,136730.821132787,0.0,1.0
2012-08-30,29.9,30.0,29.84,29.94,144200,17.9971858547548,18.0573771117941,17.9610711005312,18.0212623575706,239569.676881505,0.0,1.0
2012-08-31,30.04,30.17,29.87,29.94,139700,18.0814536146099,18.159702248761,17.979128477643,18.0212623575706,232093.508046783,0.0,1.0
2012-09-04,30.06,30.15,29.77,29.84,141700,18.0934918660177,18.1476639973531,17.9189372206037,17.9610711005312,235416.249751104,0.0,1.0
2012-09-05,30.26,30.27,30.05,30.14,129000,18.2138743800964,18.2198935058003,18.0874727403138,18.1416448716492,214316.839928669,0.0,1.0
2012-09-06,30.41,30.6,30.29,30.37,160800,18.3041612656553,18.41852465403,18.2319317572082,18.2800847628396,267148.433027365,0.0,1.0
2012-09-07,30.38,30.47,30.31,30.35,99400,18.2861038885435,18.3402760198789,18.243970008616,18.2680465114317,165140.262704727,0.0,1.0
2012-09-10,30.38,30.62,30.36,30.48,174100,18.2861038885435,18.4305629054379,18.2740656371357,18.3462951455829,289244.665361096,0.0,1.0
2012-09-11,30.43,30.54,30.3,30.48,177600,18.3161995170632,18.3824098998064,18.2379508829121,18.3462951455829,295059.463343656,0.0,1.0
2012-09-12,30.5,30.64,30.43,30.62,437700,18.3583333969907,18.4426011568458,18.3161995170632,18.4305629054379,727182.021990531,0.0,1.0
2012-09-13,30.58,30.64,30.36,30.42,418900,18.4064864026222,18.4426011568458,18.2740656371357,18.3101803913593,695948.249969917,0.0,1.0
2012-09-14,31.27,31.39,30.9801,31.01,195600,18.8218060761934,18.8940355846406,18.6473116220365,18.6653088078912,324964.138682541,0.0,1.0
2012-09-17,31.24,31.49,31.13,31.38,450800,18.8037486990816,18.9542268416799,18.7375383163384,18.8880164589367,748945.980153831,0.0,1.0
2012-09-18,31.26,31.39,31.17,31.29,830300,18.8157869504895,18.8940355846406,18.7616148191541,18.8338443276013,1379436.21854864,0.0,1.0
2012-09-19,31.46,31.51,31.35,31.49,623100,18.9361694645681,18.9662650930878,18.8699590818249,18.9542268416799,1035200.17798104,0.0,1.0
2012-09-20,31.44,31.44,31.28,31.28,146500,18.9241312131603,18.9241312131603,18.8278252018974,18.8278252018974,243390.829841473,0.0,1.0
2012-09-21,31.47,31.8,31.47,31.5,167100,18.9421885902721,19.1408197385018,18.9421885902721,18.9602459673839,277615.069395973,0.0,1.0
2012-09-24,31.59,31.65,31.24,31.33,119800,19.0144180987192,19.0505328529428,18.8037486990816,18.857920830417,199032.228088795,0.0,1.0
2012-09-25,31.42,31.7,31.42,31.58,92700,18.9120929617524,19.0806284814625,18.9120929617524,19.0083989730153,154009.077995253,0.0,1.0
2012-09-26,31.47,31.55,31.35,31.52,109800,18.9421885902721,18.9903415959035,18.8699590818249,18.9722842187917,182418.519567192,0.0,1.0
2012-09-27,31.71,31.71,31.4625,31.54,198900,19.0866476071664,19.0866476071664,18.9376742459941,18.9843224701996,330446.662494669,0.0,1.0
2012-09-28,31.75,31.8,31.64,31.71,169700,19.1107241099821,19.1408197385018,19.0445137272389,19.0866476071664,281934.633611591,0.0,1.0
2012-10-01,31.82,32.04,31.42,31.42,175400,19.1528579899097,19.2852787553961,18.9120929617524,18.9120929617524,291404.447468903,0.0,1.0
2012-10-02,31.74,31.93,31.59,31.78,183400,19.1047049842782,19.2190683726529,19.0144180987192,19.1287814870939,304695.414286186,0.0,1.0
2012-10-03,31.5,31.79,31.5,31.79,130000,18.9602459673839,19.1348006127979,18.9602459673839,19.1348006127979,215978.210780829,0.0,1.0
2012-10-04,31.73,31.74,31.56,31.58,76000,19.0986858585743,19.1047049842782,18.9963607216074,19.0083989730153,126264.184764177,0.0,1.0
2012-10-05,31.71,31.87,31.69,31.73,89300,19.0866476071664,19.1829536184293,19.0746093557585,19.0986858585743,148360.417097908,0.0,1.0
2012-10-08,31.64,31.67,31.4613,31.6,67700,19.0445137272389,19.0625711043507,18.9369519509096,19.0204372244232,112474.806691247,0.0,1.0
2012-10-09,31.55,31.795,31.49,31.74,362400,18.9903415959035,19.1378101756498,18.9542268416799,19.1047049842782,602080.796822866,0.0,1.0
2012-10-10,31.52,31.6,31.48,31.51,280000,18.9722842187917,19.0204372244232,18.948207715976,18.9662650930878,465183.838604864,0.0,1.0
2012-10-11,31.6,31.71,31.56,31.71,252200,19.0204372244232,19.0866476071664,18.9963607216074,19.0866476071664,418997.728914808,0.0,1.0
2012-10-12,31.39,31.54,31.33,31.5,298200,18.8940355846406,18.9843224701996,18.857920830417,18.9602459673839,495420.78811418,0.0,1.0
2012-10-15,31.37,31.43,31.25,31.43,170800,18.8819973332327,18.9181120874563,18.8097678247856,18.9181120874563,283762.141548967,0.0,1.0
2012-10-16,31.39,31.65,31.36,31.63,445300,18.8940355846406,19.0505328529428,18.8759782075288,19.038494601535,739808.440466949,0.0,1.0
2012-10-17,31.5,31.69,31.23,31.34,192800,18.9602459673839,19.0746093557585,18.7977295733777,18.8639399561209,320312.300296491,0.0,1.0
2012-10-18,31.62,31.82,31.41,31.5,203200,19.032475475831,19.1528579899097,18.9060738360485,18.9602459673839,337590.557158958,0.0,1.0
2012-10-19,31.38,31.56,31.3,31.36,205300,18.8880164589367,18.9963607216074,18.8398634533052,18.8759782075288,341079.435948494,0.0,1.0
2012-10-22,31.45,31.54,31.4,31.48,95700,18.9301503388642,18.9843224701996,18.9000547103445,18.948207715976,158993.190551734,0.0,1.0
2012-10-23,31.25,31.36,31.16,31.26,164600,18.8097678247856,18.8759782075288,18.7555956934502,18.8157869504895,273461.642265573,0.0,1.0
2012-10-24,31.26,31.45,31.23,31.33,74800,18.8157869504895,18.9301503388642,18.7977295733777,18.857920830417,124270.539741585,0.0,1.0
2012-10-25,31.32,31.38,31.21,31.38,146700,18.8519017047131,18.8880164589367,18.7856913219698,18.8880164589367,243723.104011905,0.0,1.0
2012-10-26,30.99,31.24,30.87,31.24,144900,18.6532705564833,18.8037486990816,18.5810410480362,18.8037486990816,240732.636478017,0.0,1.0
2012-10-31,31.08,31.39,30.96,31.39,42085,18.7074426878187,18.8940355846406,18.6352131793716,18.8940355846406,69918.7923131632,0.0,1.0
2012-11-01,31.01,31.19,30.95,31.19,298000,18.6653088078912,18.773653070562,18.6291940536676,18.773653070562,495088.513943748,0.0,1.0
2012-11-02,31.33,31.4,31.19,31.25,249400,18.857920830417,18.9000547103445,18.773653070562,18.8097678247856,414345.890528761,0.0,1.0
2012-11-05,31.42,31.425,31.3,31.42,135300,18.9120929617524,18.9151025246044,18.8398634533052,18.9120929617524,224783.476297279,0.0,1.0
2012-11-06,31.7,31.74,31.56,31.56,166600,19.0806284814625,19.1047049842782,18.9963607216074,18.9963607216074,276784.383969893,0.0,1.0
2012-11-07,31.45,31.65,31.295,31.62,177700,18.9301503388642,19.0505328529428,18.8368538904533,19.032475475831,295225.600428872,0.0,1.0
2012-11-08,31.63,31.7,31.61,31.65,168700,19.038494601535,19.0806284814625,19.0264563501271,19.0505328529428,280273.26275943,0.0,1.0
2012-11-09,31.61,31.68,31.49,31.68,180900,19.0264563501271,19.0685902300546,18.9542268416799,19.0685902300546,300541.987155785,0.0,1.0
2012-11-12,31.63,31.68,31.58,31.64,106700,19.038494601535,19.0685902300546,19.0083989730153,19.0445137272389,177268.269925496,0.0,1.0
2012-11-13,31.53,31.65,31.46,31.53,108900,18.9783033444956,19.0505328529428,18.9361694645681,18.9783033444956,180923.285800249,0.0,1.0
2012-11-14,31.52,31.605,31.44,31.55,159000,18.9722842187917,19.0234467872751,18.9241312131603,18.9903415959035,264157.965493476,0.0,1.0
2012-11-15,31.76,31.76,31.58,31.59,153900,19.1167432356861,19.1167432356861,19.0083989730153,19.0144180987192,255684.974147458,0.0,1.0
2012-11-16,31.55,31.685,31.44,31.68,190500,18.9903415959035,19.0715997929066,18.9241312131603,19.0685902300546,316491.147336523,0.0,1.0
2012-11-19,31.64,31.79,31.6,31.79,81900,19.0445137272389,19.1348006127979,19.0204372244232,19.1348006127979,136066.272791922,0.0,1.0
2012-11-20,31.65,31.68,31.51,31.68,70900,19.0505328529428,19.0685902300546,18.9662650930878,19.0685902300546,117791.19341816,0.0,1.0
2012-11-21,31.64,31.7,31.42,31.47,143200,19.0445137272389,19.0806284814625,18.9120929617524,18.9421885902721,237908.306029344,0.0,1.0
2012-11-23,31.99,31.99,31.6712,31.79,68600,19.2551831268765,19.2551831268765,19.0632933994352,19.1348006127979,113970.040458191,0.0,1.0
2012-11-26,31.93,31.95,31.74,31.86,96600,19.2190683726529,19.2311066240608,19.1047049842782,19.1769344927254,160488.424318678,0.0,1.0
2012-11-27,31.86,32.0,31.84,31.89,67600,19.1769344927254,19.2612022525804,19.1648962413175,19.1949918698372,112308.669606031,0.0,1.0
2012-11-28,31.89,31.9,31.72,31.86,92100,19.1949918698372,19.2010109955411,19.0926667328703,19.1769344927254,153012.255483957,0.0,1.0
2012-11-29,32.05,32.171,32.01,32.08,140000,19.2912978811001,19.3641293021176,19.2672213782844,19.3093552582119,232591.919302431,0.0,1.0
2012-11-30,32.15,32.264,32.0,32.0,128100,19.3514891381394,19.4201071711642,19.2612022525804,19.2612022525804,212821.606161725,0.0,1.0
2012-12-03,32.05,32.11,31.94,32.04,209700,19.2912978811001,19.3274126353237,19.2250874983568,19.2852787553961,348389.467697999,0.0,1.0
2012-12-04,32.03,32.09,31.925,32.05,174800,19.2792596296922,19.3153743839158,19.2160588098009,19.2912978811001,290407.624957608,0.0,1.0
2012-12-05,32.04,32.17,31.99,32.07,113000,19.2852787553961,19.3635273895473,19.2551831268765,19.3033361325079,187734.906294106,0.0,1.0
2012-12-06,32.16,32.16,31.98,32.06,118100,19.3575082638433,19.3575082638433,19.2491640011726,19.297317006804,196207.897640123,0.0,1.0
2012-12-07,32.16,32.28,32.08,32.08,132900,19.3575082638433,19.4297377722905,19.3093552582119,19.3093552582119,220796.186252094,0.0,1.0
2012-12-10,32.32,32.36,32.23,32.24,75000,19.4538142751062,19.4778907779219,19.3996421437708,19.4056612694748,124602.813912017,0.0,1.0
2012-12-11,32.52,32.61,32.38,32.41,136500,19.5741967891849,19.6283689205202,19.4899290293298,19.5079864064416,226777.12131987,0.0,1.0
2012-12-12,32.39,32.47,32.35,32.41,135100,19.4959481550337,19.5441011606652,19.471871652218,19.5079864064416,224451.202126847,0.0,1.0
2012-12-13,32.17,32.3,32.15,32.28,186800,19.3635273895473,19.4417760236984,19.3514891381394,19.4297377722905,310344.07518353,0.0,1.0
2012-12-14,32.0,32.1,31.98,32.03,136600,19.2612022525804,19.3213935096197,19.2491640011726,19.2792596296922,226943.258405087,0.0,1.0
2012-12-17,31.99,32.12,31.96,32.0,127400,19.2551831268765,19.3334317610276,19.2371257497647,19.2612022525804,211658.646565213,0.0,1.0
2012-12-18,32.04,32.12,31.93,31.93,242200,19.2852787553961,19.3334317610276,19.2190683726529,19.2190683726529,402384.020393208,0.0,1.0
2012-12-19,31.9,32.15,31.9,32.1,262800,19.2010109955411,19.3514891381394,19.2010109955411,19.3213935096197,436608.259947708,0.0,1.0
2012-12-20,31.97,32.005,31.89,32.0,411700,19.2431448754686,19.2642118154324,19.1949918698372,19.2612022525804,683986.379834366,0.0,1.0
2012-12-21,31.95,31.97,31.77,31.84,138200,19.2311066240608,19.2431448754686,19.12276236139,19.1648962413175,229601.451768543,0.0,1.0
2012-12-24,31.83,31.8694,31.74,31.86,24900,19.1588771156136,19.1825924708871,19.1047049842782,19.1769344927254,41368.1342187896,0.0,1.0
2012-12-26,31.74,31.85,31.71,31.85,43000,19.1047049842782,19.1709153670215,19.0866476071664,19.1709153670215,71438.9466428897,0.0,1.0
2012-12-27,31.96,32.01,31.8,32.0,147500,19.2371257497647,19.2672213782844,19.1408197385018,19.2612022525804,245052.200693633,0.0,1.0
2012-12-28,32.55,32.55,32.08,32.09,160000,19.5922541662966,19.5922541662966,19.3093552582119,19.3153743839158,265819.336345637,0.0,1.0
2012-12-31,32.34,32.55,32.23,32.55,91200,19.4658525265141,19.5922541662966,19.3996421437708,19.5922541662966,151517.021717013,0.0,1.0
2013-01-02,32.32,32.41,32.15,32.29,308200,19.4538142751062,19.5079864064416,19.3514891381394,19.4357568979944,512034.496635782,0.0,1.0
2013-01-03,32.2,32.22,31.905,31.93,244000,19.381584766659,19.3936230180669,19.2040205583931,19.2190683726529,405374.487927096,0.0,1.0
2013-01-04,32.5,32.55,32.24,32.36,213400,19.562158537777,19.5922541662966,19.4056612694748,19.4778907779219,354536.539850992,0.0,1.0
2013-01-07,32.52,32.55,32.4,32.46,236700,19.5741967891849,19.5922541662966,19.5019672807377,19.5380820349613,393246.480706325,0.0,1.0
2013-01-08,32.52,32.5699,32.36,32.53,265200,19.5741967891849,19.6042322264475,19.4778907779219,19.5802159148888,440595.549992891,0.0,1.0
2013-01-09,32.51,32.51,32.38,32.38,181200,19.5681776634809,19.5681776634809,19.4899290293298,19.4899290293298,301040.398411433,0.0,1.0
2013-01-10,32.86,32.9,32.59,32.63,161500,19.7788470631185,19.8029235659342,19.6163306691124,19.6404071719281,268311.392623877,0.0,1.0
2013-01-11,32.67,32.68,32.44,32.47,152100,19.6644836747438,19.6705028004478,19.5260437835534,19.5441011606652,252694.506613571,0.0,1.0
2013-01-14,32.73,32.77,32.5207,32.67,254500,19.7005984289674,19.7246749317831,19.5746181279841,19.6644836747438,422818.881874778,0.0,1.0
2013-01-15,32.78,32.83,32.71,32.75,285200,19.7306940574871,19.7607896860067,19.6885601775595,19.7126366803753,473822.967036096,0.0,1.0
2013-01-16,32.6,32.6,32.4,32.45,177000,19.6223497948163,19.6223497948163,19.5019672807377,19.5320629092573,294062.64083236,0.0,1.0
2013-01-17,32.61,32.67,32.55,32.61,215200,19.6283689205202,19.6644836747438,19.5922541662966,19.6283689205202,357527.007384881,0.0,1.0
2013-01-18,32.84,32.84,32.67,32.72,257800,19.7668088117107,19.7668088117107,19.6644836747438,19.6945793032635,428301.405686905,0.0,1.0
2013-01-22,32.71,32.86,32.43,32.8,166000,19.6885601775595,19.7788470631185,19.5200246578495,19.7427323088949,275787.561458598,0.0,1.0
2013-01-23,32.79,32.83,32.47,32.51,209200,19.736713183191,19.7607896860067,19.5441011606652,19.5681776634809,347558.782271919,0.0,1.0
2013-01-24,32.69,32.82,32.58,32.7,259400,19.6765219261517,19.7547705603028,19.6103115434084,19.6825410518556,430959.599050362,0.0,1.0
2013-01-25,32.38,32.62,32.3601,32.62,326300,19.4899290293298,19.6343880462242,19.477950969179,19.6343880462242,542105.309059882,0.0,1.0
2013-01-28,32.18,32.28,32.01,32.26,291600,19.3695465152512,19.4297377722905,19.2672213782844,19.4176995208826,484455.740489921,0.0,1.0
2013-01-29,31.74,32.03,31.7,32.0,389800,19.1047049842782,19.2792596296922,19.0806284814625,19.2612022525804,647602.358172056,0.0,1.0
2013-01-30,31.82,31.949,31.74,31.87,244700,19.1528579899097,19.2305047114904,19.1047049842782,19.1829536184293,406537.447523606,0.0,1.0
2013-01-31,31.97,31.97,31.62,31.9,464900,19.2431448754686,19.2431448754686,19.032475475831,19.2010109955411,772371.30916929,0.0,1.0
2013-02-01,31.88,31.95,31.76,31.87,242300,19.1889727441332,19.2311066240608,19.1167432356861,19.1829536184293,402550.157478424,0.0,1.0
2013-02-04,31.57,31.85,31.53,31.81,263400,19.0023798473114,19.1709153670215,18.9783033444956,19.1468388642057,437605.082459003,0.0,1.0
2013-02-05,31.8,31.92,31.72,31.89,216400,19.1408197385018,19.213049246949,19.0926667328703,19.1949918698372,359520.652407473,0.0,1.0
2013-02-06,31.85,31.85,31.68,31.79,165200,19.1709153670215,19.1709153670215,19.0685902300546,19.1348006127979,274458.464776869,0.0,1.0
2013-02-07,31.67,31.97,31.63,31.93,315500,19.0625711043507,19.2431448754686,19.038494601535,19.2190683726529,524162.503856551,0.0,1.0
2013-02-08,31.63,31.7,31.56,31.65,235500,19.038494601535,19.0806284814625,18.9963607216074,19.0505328529428,391252.835683732,0.0,1.0
2013-02-11,31.51,31.66,31.32,31.53,144200,18.9662650930878,19.0565519786468,18.8519017047131,18.9783033444956,239569.676881504,0.0,1.0
2013-02-12,31.55,31.7,31.47,31.48,141600,18.9903415959035,19.0806284814625,18.9421885902721,18.948207715976,235250.112665888,0.0,1.0
2013-02-13,31.5,31.7,31.44,31.61,225600,18.9602459673839,19.0806284814625,18.9241312131603,19.0264563501271,374805.264247346,0.0,1.0
2013-02-14,31.45,31.6425,31.37,31.55,190900,18.9301503388642,19.0460185086649,18.8819973332327,18.9903415959035,317155.695677387,0.0,1.0
2013-02-15,31.46,31.55,31.28,31.28,806700,18.9361694645681,18.9903415959035,18.8278252018974,18.8278252018974,1340227.86643766,0.0,1.0
2013-02-19,31.4,31.44,31.33,31.42,361500,18.9000547103445,18.9241312131603,18.857920830417,18.9120929617524,600585.563055923,0.0,1.0
2013-02-20,31.35,31.41,31.23,31.4,187400,18.8699590818249,18.9060738360485,18.7977295733777,18.9000547103445,311340.897694826,0.0,1.0
2013-02-21,31.12,31.36,31.03,31.3,263700,18.7315191906345,18.8759782075288,18.6773470592991,18.8398634533052,438103.493714651,0.0,1.0
2013-02-22,31.4,31.43,31.21,31.3,234800,18.9000547103445,18.9181120874563,18.7856913219698,18.8398634533052,390089.876087222,0.0,1.0
2013-02-25,31.07,31.51,31.07,31.41,233200,18.7014235621148,18.9662650930878,18.7014235621148,18.9060738360485,387431.682723765,0.0,1.0
2013-02-26,31.02,31.16,31.01,31.09,155900,18.6713279335951,18.7555956934502,18.6653088078912,18.7134618135227,259007.71585178,0.0,1.0
2013-02-27,30.93,31.12,30.905,31.04,207200,18.6171558022598,18.7315191906345,18.6021079879999,18.683366185003,344236.040567598,0.0,1.0
2013-02-28,31.02,31.17,30.86,30.86,173900,18.6713279335951,18.7616148191541,18.5750219223322,18.5750219223322,288912.391190664,0.0,1.0
2013-03-01,30.97,31.09,30.81,31.0,134700,18.6412323050755,18.7134618135227,18.5449262938126,18.6592896821873,223786.653785982,0.0,1.0
2013-03-04,30.68,30.86,30.63,30.82,313300,18.4666776596615,18.5750219223322,18.4365820311418,18.5509454195165,520507.487981798,0.0,1.0
2013-03-05,30.75,30.83,30.65,30.67,336800,18.508811539589,18.5569645452204,18.4486202825497,18.4606585339575,559549.703007564,0.0,1.0
2013-03-06,31.09,31.09,30.78,30.91,275500,18.7134618135227,18.7134618135227,18.5268689167008,18.6051175508519,457707.669770141,0.0,1.0
2013-03-07,30.97,31.0,30.85,30.99,162700,18.6412323050755,18.6592896821873,18.5690027966283,18.6532705564833,270305.037646469,0.0,1.0
2013-03-08,31.05,31.07,30.9,30.98,76400,18.6893853107069,18.7014235621148,18.599098425148,18.6472514307794,126928.733105042,0.0,1.0
2013-03-11,31.05,31.11,30.85,30.9,176100,18.6893853107069,18.7255000649305,18.5690027966283,18.599098425148,292567.407065416,0.0,1.0
2013-03-12,31.02,31.09,30.95,31.05,88300,18.6713279335951,18.7134618135227,18.6291940536676,18.6893853107069,146699.046245748,0.0,1.0
2013-03-13,31.02,31.02,30.9,30.98,171600,18.6713279335951,18.6713279335951,18.599098425148,18.6472514307794,285091.238230695,0.0,1.0
2013-03-14,30.97,31.08,30.86,30.97,144400,18.6412323050755,18.7074426878187,18.5750219223322,18.6412323050755,239901.951051936,0.0,1.0
2013-03-15,31.0,31.09,30.915,31.06,196000,18.6592896821873,18.7134618135227,18.6081271137039,18.6954044364109,325628.687023404,0.0,1.0
2013-03-18,30.86,30.99,30.82,30.98,96800,18.5750219223322,18.6532705564833,18.5509454195165,18.6472514307794,160820.69848911,0.0,1.0
2013-03-19,30.76,30.93,30.73,30.86,83400,18.5148306652929,18.6171558022598,18.4967732881811,18.5750219223322,138558.329070163,0.0,1.0
2013-03-20,30.83,30.9,30.73,30.73,208000,18.5569645452204,18.599098425148,18.4967732881811,18.4967732881811,345565.137249328,0.0,1.0
2013-03-21,30.66,30.92,30.66,30.69,186700,18.4546394082536,18.6111366765558,18.4546394082536,18.4726967853654,310177.938098315,0.0,1.0
2013-03-22,31.01,31.11,30.685,30.73,675400,18.6653088078912,18.7255000649305,18.4696872225134,18.4967732881811,1122089.87354902,0.0,1.0
2013-03-25,31.08,31.09,30.86,30.92,1685900,18.7074426878187,18.7134618135227,18.5750219223322,18.6111366765558,2800905.11965693,0.0,1.0
2013-03-26,30.89,31.05,30.86,31.04,143000,18.593079299444,18.6893853107069,18.5750219223322,18.683366185003,237576.031858913,0.0,1.0
2013-03-27,30.95,30.96,30.74,30.85,169300,18.6291940536676,18.6352131793716,18.5027924138851,18.5690027966283,281270.085270727,0.0,1.0
2013-03-28,31.1,31.1,30.85,30.93,195700,18.7194809392266,18.7194809392266,18.5690027966283,18.6171558022598,325130.275767756,0.0,1.0
2013-04-01,30.98,31.35,30.8,31.1,315600,18.6472514307794,18.8699590818249,18.5389071681087,18.7194809392266,524328.640941768,0.0,1.0
2013-04-02,31.19,31.19,31.07,31.17,97300,18.773653070562,18.773653070562,18.7014235621148,18.7616148191541,161651.38391519,0.0,1.0
2013-04-03,31.1,31.2,31.02,31.14,99200,18.7194809392266,18.7796721962659,18.6713279335951,18.7435574420423,164807.988534294,0.0,1.0
2013-04-04,31.36,31.42,30.88,31.18,256200,18.8759782075288,18.9120929617524,18.5870601737401,18.767633944858,425643.21232345,0.0,1.0
2013-04-05,31.14,31.23,30.98,31.15,95800,18.7435574420423,18.7977295733777,18.6472514307794,18.7495765677463,159159.32763695,0.0,1.0
2013-04-08,30.87,30.95,30.67,30.82,212800,18.5810410480362,18.6291940536676,18.4606585339575,18.5509454195165,353539.717339696,0.0,1.0
2013-04-09,31.0,31.15,30.79,30.89,413000,18.6592896821873,18.7495765677463,18.5328880424047,18.593079299444,686146.161942173,0.0,1.0
2013-04-10,31.05,31.14,30.69,30.69,476600,18.6893853107069,18.7435574420423,18.4726967853654,18.4726967853654,791809.348139565,0.0,1.0
2013-04-11,31.27,31.34,31.08,31.16,224800,18.8218060761934,18.8639399561209,18.7074426878187,18.7555956934502,373476.167565619,0.0,1.0
2013-04-12,31.28,31.32,31.06,31.16,379700,18.8278252018974,18.8519017047131,18.6954044364109,18.7555956934502,630822.512565237,0.0,1.0
2013-04-15,31.18,31.31,31.12,31.26,199300,18.767633944858,18.8458825790092,18.7315191906345,18.8157869504895,331111.210835534,0.0,1.0
2013-04-16,31.41,31.4599,31.29,31.39,101900,18.9060738360485,18.9361092733111,18.8338443276013,18.8940355846406,169293.689835127,0.0,1.0
2013-04-17,31.17,31.31,31.15,31.3,96400,18.7616148191541,18.8458825790092,18.7495765677463,18.8398634533052,160156.150148246,0.0,1.0
2013-04-18,31.37,31.78,31.2625,31.28,180100,18.8819973332327,19.1287814870939,18.8172917319155,18.8278252018974,299212.890474057,0.0,1.0
2013-04-19,31.54,31.63,31.52,31.53,36671,18.9843224701996,19.038494601535,18.9722842187917,18.9783033444956,60924.1305195676,0.0,1.0
2013-04-22,31.5,31.65,31.46,31.63,35432,18.9602459673839,19.0505328529428,18.9361694645681,19.038494601535,58865.692033741,0.0,1.0
2013-04-23,31.76,31.81,31.63,31.67,173400,19.1167432356861,19.1468388642057,19.038494601535,19.0625711043507,288081.705764583,0.0,1.0
2013-04-24,31.75,31.82,31.525,31.65,248000,19.1107241099821,19.1528579899097,18.9752937816437,19.0505328529428,412019.971335737,0.0,1.0
2013-04-25,31.9,31.91,31.71,31.76,183800,19.2010109955411,19.207030121245,19.0866476071664,19.1167432356861,305359.96262705,0.0,1.0
2013-04-26,31.79,31.93,31.78,31.86,155100,19.1348006127979,19.2190683726529,19.1287814870939,19.1769344927254,257678.619170051,0.0,1.0
2013-04-29,32.13,32.25,32.01,32.02,75500,19.3394508867315,19.4116803951787,19.2672213782844,19.2732405039883,125433.499338097,0.0,1.0
2013-04-30,32.24,32.24,31.83,31.83,193000,19.4056612694748,19.4056612694748,19.1588771156136,19.1588771156136,320644.574466923,0.0,1.0
2013-05-01,31.97,32.19,31.94,32.19,199100,19.2431448754686,19.3755656409551,19.2250874983568,19.3755656409551,330778.936665101,0.0,1.0
2013-05-02,32.25,32.28,32.02,32.14,161500,19.4116803951787,19.4297377722905,19.2732405039883,19.3454700124355,268311.392623877,0.0,1.0
2013-05-03,32.42,32.5,32.34,32.5,161500,19.5140055321455,19.562158537777,19.4658525265141,19.562158537777,268311.392623877,0.0,1.0
2013-05-06,32.3,32.38,32.24,32.33,55100,19.4417760236984,19.4899290293298,19.4056612694748,19.4598334008102,91541.5339540283,0.0,1.0
2013-05-07,32.41,32.48,32.26,32.26,94200,19.5079864064416,19.5501202863691,19.4176995208826,19.4176995208826,156501.134273493,0.0,1.0
2013-05-08,32.85,32.87,32.61,32.61,159700,19.7728279374146,19.7848661888224,19.6283689205202,19.6283689205202,265320.925089988,0.0,1.0
2013-05-09,32.55,32.77,32.5,32.76,85500,19.5922541662966,19.7246749317831,19.562158537777,19.7186558060792,142047.2078597,0.0,1.0
2013-05-10,32.59,32.62,32.4,32.4,72700,19.6163306691124,19.6343880462242,19.5019672807377,19.5019672807377,120781.660952048,0.0,1.0
2013-05-13,32.2,32.29,32.16,32.25,62700,19.381584766659,19.4357568979944,19.3575082638433,19.4116803951787,104167.952430446,0.0,1.0
2013-05-14,32.24,32.34,32.11,32.11,30900,19.4056612694748,19.4658525265141,19.3274126353237,19.3274126353237,51336.3593317509,0.0,1.0
2013-05-15,32.56,32.6,32.43,32.43,128300,19.5982732920006,19.6223497948163,19.5200246578495,19.5200246578495,213153.880332157,0.0,1.0
2013-05-16,32.42,32.62,32.33,32.51,161900,19.5140055321455,19.6343880462242,19.4598334008102,19.5681776634809,268975.940964741,0.0,1.0
2013-05-17,32.46,32.67,32.44,32.52,40100,19.5380820349613,19.6644836747438,19.5260437835534,19.5741967891849,66620.971171625,0.0,1.0
2013-05-20,32.49,32.56,32.39,32.55,68400,19.5561394120731,19.5982732920006,19.4959481550337,19.5922541662966,113637.766287759,0.0,1.0
2013-05-21,32.82,32.82,32.54,32.79,233400,19.7547705603028,19.7547705603028,19.5862350405927,19.736713183191,387763.956894197,0.0,1.0
2013-05-22,32.5,32.8699,32.48,32.79,138500,19.562158537777,19.7848059975654,19.5501202863691,19.736713183191,230099.863024191,0.0,1.0
2013-05-23,32.48,32.52,32.35,32.51,99800,19.5501202863691,19.5741967891849,19.471871652218,19.5681776634809,165804.811045591,0.0,1.0
2013-05-24,32.19,32.42,32.11,32.42,65600,19.3755656409551,19.5140055321455,19.3274126353237,19.5140055321455,108985.927901711,0.0,1.0
2013-05-28,32.11,32.48,32.1,32.36,127100,19.3274126353237,19.5501202863691,19.3213935096197,19.4778907779219,211160.235309564,0.0,1.0
2013-05-29,31.8,32.24,31.75,32.22,242900,19.1408197385018,19.4056612694748,19.1107241099821,19.3936230180669,403546.979989719,0.0,1.0
2013-05-30,31.68,31.76,31.61,31.73,101600,19.0685902300546,19.1167432356861,19.0264563501271,19.0986858585743,168795.278579479,0.0,1.0
2013-05-31,31.36,31.7099,31.36,31.68,370700,18.8759782075288,19.0865874159094,18.8759782075288,19.0685902300546,615870.174895796,0.0,1.0
2013-06-03,31.55,31.68,31.43,31.48,482200,18.9903415959035,19.0685902300546,18.9181120874563,18.948207715976,801113.024911661,0.0,1.0
2013-06-04,31.7,31.75,31.475,31.52,185600,19.0806284814625,19.1107241099821,18.945198153124,18.9722842187917,308350.430160938,0.0,1.0
2013-06-05,31.41,31.74,31.36,31.62,153600,18.9060738360485,19.1047049842782,18.8759782075288,19.032475475831,255186.56289181,0.0,1.0
2013-06-06,31.75,31.76,31.25,31.42,76700,19.1107241099821,19.1167432356861,18.8097678247856,18.9120929617524,127427.14436069,0.0,1.0
2013-06-07,31.87,31.92,31.74,31.78,175800,19.1829536184293,19.213049246949,19.1047049842782,19.1287814870939,292068.995809768,0.0,1.0
2013-06-10,31.83,31.86,31.67,31.75,262900,19.1588771156136,19.1769344927254,19.0625711043507,19.1107241099821,436774.397032923,0.0,1.0
2013-06-11,31.95,31.95,31.584,31.63,225300,19.2311066240608,19.2311066240608,19.0108066232969,19.038494601535,374306.852991698,0.0,1.0
2013-06-12,31.85,32.05,31.62,32.05,154400,19.1709153670215,19.2912978811001,19.032475475831,19.2912978811001,256515.659573538,0.0,1.0
2013-06-13,31.72,31.83,31.4701,31.68,119200,19.0926667328703,19.1588771156136,18.9422487815291,19.0685902300546,198035.405577499,0.0,1.0
2013-06-14,31.66,31.7,31.48,31.63,85800,19.0565519786468,19.0806284814625,18.948207715976,19.038494601535,142545.619115347,0.0,1.0
2013-06-17,31.99,32.01,31.79,31.82,108600,19.2551831268765,19.2672213782844,19.1348006127979,19.1528579899097,180424.8745446,0.0,1.0
2013-06-18,32.2,32.215,32.0301,32.06,102700,19.381584766659,19.3906134552149,19.2793198209493,19.297317006804,170622.786516856,0.0,1.0
2013-06-19,31.89,32.345,31.89,32.16,227900,19.1949918698372,19.4688620893661,19.1949918698372,19.3575082638433,378626.417207315,0.0,1.0
2013-06-20,31.08,31.65,31.08,31.65,161700,18.7074426878187,19.0505328529428,18.7074426878187,19.0505328529428,268643.666794309,0.0,1.0
2013-06-21,31.04,31.35,31.01,31.34,322100,18.683366185003,18.8699590818249,18.6653088078912,18.8639399561209,535127.551480809,0.0,1.0
2013-06-24,31.12,31.2,30.12,30.46,431800,18.7315191906345,18.7796721962659,18.1296066202413,18.334256894175,717379.933962784,0.0,1.0
2013-06-25,31.92,31.98,31.24,31.25,349300,19.213049246949,19.2491640011726,18.8037486990816,18.8097678247856,580316.838659566,0.0,1.0
2013-06-26,31.69,31.76,31.545,31.74,156300,19.0746093557585,19.1167432356861,18.9873320330515,19.1047049842782,259672.264192644,0.0,1.0
2013-06-27,31.87,32.0,31.82,31.84,94400,19.1829536184293,19.2612022525804,19.1528579899097,19.1648962413175,156833.408443925,0.0,1.0
2013-06-28,32.11,32.39,31.85,32.39,230000,19.3274126353237,19.4959481550337,19.1709153670215,19.4959481550337,382115.295996851,0.0,1.0
2013-07-01,32.3,32.49,32.14,32.42,155400,19.4417760236984,19.5561394120731,19.3454700124355,19.5140055321455,258177.030425699,0.0,1.0
2013-07-02,32.27,32.38,32.1,32.11,151500,19.4237186465866,19.4899290293298,19.3213935096197,19.3274126353237,251697.684102274,0.0,1.0
2013-07-03,32.22,32.34,32.12,32.23,81400,19.3936230180669,19.4658525265141,19.3334317610276,19.3996421437708,135235.587365842,0.0,1.0
2013-07-05,32.81,32.81,32.5,32.72,149100,19.7487514345989,19.7487514345989,19.562158537777,19.6945793032635,247710.394057089,0.0,1.0
2013-07-08,32.8,32.84,32.71,32.83,197000,19.7427323088949,19.7668088117107,19.6885601775595,19.7607896860067,327290.057875565,0.0,1.0
2013-07-09,32.82,32.9,32.79,32.87,213000,19.7547705603028,19.8029235659342,19.736713183191,19.7848661888224,353871.991510128,0.0,1.0
2013-07-10,32.87,32.92,32.71,32.9,154700,19.7848661888224,19.8149618173421,19.6885601775595,19.8029235659342,257014.070829188,0.0,1.0
2013-07-11,33.64,33.66,33.08,33.08,172200,20.2483388680252,20.260377119433,19.911267828605,19.911267828605,286088.06074199,0.0,1.0
2013-07-12,33.73,33.74,33.29,33.35,285600,20.3025109993605,20.3085301250645,20.0376694683876,20.0737842226112,474487.515376962,0.0,1.0
2013-07-15,32.19,32.37,31.87,31.96,213800,20.247631620755,20.3608523008337,20.046350411726,20.1029607517654,339902.56879947,1.448825,1.0
2013-07-16,32.04,32.19,31.98,32.04,89100,20.1532810540226,20.247631620755,20.1155408273297,20.1532810540226,141652.567259275,0.0,1.0
2013-07-17,32.21,32.21,31.97,31.98,159500,20.2602116963193,20.2602116963193,20.1092507895476,20.1155408273297,253575.583365367,0.0,1.0
2013-07-18,32.11,32.25,31.95,32.21,167000,20.1973113184977,20.2853718474479,20.0966707139833,20.2602116963193,265499.200138034,0.0,1.0
2013-07-19,32.2,32.38,31.98,31.98,558200,20.2539216585371,20.3671423386159,20.1155408273297,20.1155408273297,887435.051000302,0.0,1.0
2013-07-22,32.58,32.59,32.2,32.4,256000,20.492943094259,20.4992331320411,20.2539216585371,20.3797224141802,406992.785840339,0.0,1.0
2013-07-23,32.35,32.52,32.29,32.52,355900,20.3482722252694,20.4552028675661,20.3105319985765,20.4552028675661,565815.361252253,0.0,1.0
2013-07-24,32.13,32.16,32.0,32.12,67700,20.209891394062,20.2287615074085,20.128120902894,20.2036013562799,107630.514067934,0.0,1.0
2013-07-25,32.26,32.26,31.94,32.0,98900,20.29166188523,20.29166188523,20.0903806762011,20.128120902894,157232.759842225,0.0,1.0
2013-07-26,32.22,32.25,32.03,32.1,101600,20.2665017341014,20.2853718474479,20.1469910162405,20.1910212807156,161525.261880385,0.0,1.0
2013-07-29,32.1,32.15,32.07,32.14,70200,20.1910212807156,20.2224714696263,20.1721511673691,20.2161814318442,111605.052992155,0.0,1.0
2013-07-30,32.09,32.1,31.95,31.95,83300,20.1847312429334,20.1910212807156,20.0966707139833,20.0966707139833,132431.636955079,0.0,1.0
2013-07-31,32.07,32.11,31.92,32.09,85700,20.1721511673691,20.1973113184977,20.0778006006368,20.1847312429334,136247.194322332,0.0,1.0
2013-08-01,31.98,32.05,31.642,31.78,162100,20.1155408273297,20.1595710918048,19.9029375502929,19.9897400716866,257709.103846559,0.0,1.0
2013-08-02,31.93,32.02,31.83,31.9,99700,20.0840906384189,20.1407009784583,20.0211902605974,20.0652205250725,158504.612297976,0.0,1.0
2013-08-05,31.85,32.0,31.731,32.0,116200,20.0337703361617,20.128120902894,19.9589188865541,20.128120902894,184736.569197841,0.0,1.0
2013-08-06,31.85,31.92,31.6,31.67,148100,20.0337703361617,20.0778006006368,19.8765193916079,19.9205496560829,235451.685870915,0.0,1.0
2013-08-07,31.54,31.56,31.42,31.47,159400,19.8387791649149,19.8513592404792,19.7632987115291,19.7947489004398,253416.601808399,0.0,1.0
2013-08-08,31.57,31.63,31.46,31.52,73092,19.8576492782614,19.8953895049543,19.7884588626577,19.8261990893506,116202.799619695,0.0,1.0
2013-08-09,31.57,31.71,31.44,31.45,38832,19.8576492782614,19.9457098072115,19.7758787870934,19.7821688248755,61735.7182021564,0.0,1.0
2013-08-12,31.55,31.645,31.46,31.49,75000,19.8450692026971,19.9048245616275,19.7884588626577,19.8073289760042,119236.167726662,0.0,1.0
2013-08-13,31.39,31.52,31.38,31.46,68100,19.7444285981826,19.8261990893506,19.7381385604005,19.7884588626577,108266.440295809,0.0,1.0
2013-08-14,31.38,31.71,31.26,31.42,169700,19.7381385604005,19.9457098072115,19.6626581070146,19.7632987115291,269791.702176193,0.0,1.0
2013-08-15,31.33,31.34,31.18,31.26,143100,19.7066883714897,19.7129784092718,19.6123378047574,19.6626581070146,227502.608022471,0.0,1.0
2013-08-16,31.33,31.49,31.22,31.49,119700,19.7066883714897,19.8073289760042,19.637497955886,19.8073289760042,190300.923691752,0.0,1.0
2013-08-19,31.17,31.29,31.12,31.18,144000,19.6060477669752,19.6815282203611,19.5745975780644,19.6123378047574,228933.442035191,0.0,1.0
2013-08-20,31.21,31.32,31.15,31.15,67600,19.6312079181038,19.7003983337075,19.5934676914109,19.5934676914109,107471.532510965,0.0,1.0
2013-08-21,30.98,31.23,30.95,31.16,92100,19.4865370491143,19.6437879936681,19.4676669357678,19.5997577291931,146422.013968341,0.0,1.0
2013-08-22,31.06,31.08,30.94,30.94,66300,19.5368573513715,19.5494374269358,19.4613768979857,19.4613768979857,105404.772270369,0.0,1.0
2013-08-23,31.21,31.28,31.09,31.13,62500,19.6312079181038,19.6752381825789,19.555727464718,19.5808876158466,99363.4731055517,0.0,1.0
2013-08-26,31.18,31.38,31.15,31.37,64300,19.6123378047574,19.7381385604005,19.5934676914109,19.7318485226183,102225.141130991,0.0,1.0
2013-08-27,31.08,31.33,31.05,31.17,119300,19.5494374269358,19.7066883714897,19.5305673135894,19.6060477669752,189664.997463877,0.0,1.0
2013-08-28,31.04,31.24,30.94,31.19,114400,19.5242772758072,19.6500780314503,19.4613768979857,19.6186278425395,181874.901172402,0.0,1.0
2013-08-29,31.23,31.34,31.19,31.22,84100,19.6437879936681,19.7129784092718,19.6186278425395,19.637497955886,133703.48941083,0.0,1.0
2013-08-30,31.45,31.56,31.33,31.48,139800,19.7821688248755,19.8513592404792,19.7066883714897,19.801038938222,222256.216642498,0.0,1.0
2013-09-03,31.47,31.93,31.25,31.65,189200,19.7947489004398,20.0840906384189,19.6563680692324,19.9079695805186,300793.105785126,0.0,1.0
2013-09-04,31.63,31.63,31.41,31.61,259200,19.8953895049543,19.8953895049543,19.7570086737469,19.88280942939,412080.195663344,0.0,1.0
2013-09-05,31.61,31.72,31.52,31.63,161900,19.88280942939,19.9519998449937,19.8261990893506,19.8953895049543,257391.140732621,0.0,1.0
2013-09-06,31.71,31.82,31.63,31.63,99300,19.9457098072115,20.0149002228152,19.8953895049543,19.8953895049543,157868.686070101,0.0,1.0
2013-09-09,31.96,31.98,31.745,31.78,89700,20.1029607517654,20.1155408273297,19.9677249394491,19.9897400716866,142606.456601088,0.0,1.0
2013-09-10,32.41,32.46,31.91,32.0,365900,20.3860124519624,20.4174626408731,20.0715105628546,20.128120902894,581713.51694914,0.0,1.0
2013-09-11,32.09,32.14,31.99,32.02,153700,20.1847312429334,20.2161814318442,20.1218308651119,20.1407009784583,244354.653061173,0.0,1.0
2013-09-12,31.72,31.92,31.68,31.81,94900,19.9519998449937,20.0778006006368,19.9268396938651,20.0086101850331,150873.497563469,0.0,1.0
2013-09-13,31.88,31.91,31.75,31.89,97500,20.0526404495082,20.0715105628546,19.9708699583402,20.0589304872903,155007.01804466,0.0,1.0
2013-09-16,32.09,32.16,32.0,32.0,73200,20.1847312429334,20.2287615074085,20.128120902894,20.128120902894,116374.499701222,0.0,1.0
2013-09-17,32.09,32.1,31.98,32.08,62800,20.1847312429334,20.1910212807156,20.1155408273297,20.1784412051513,99840.4177764583,0.0,1.0
2013-09-18,32.27,32.36,32.02,32.02,121100,20.2979519230122,20.3545622630516,20.1407009784583,20.1407009784583,192526.665489317,0.0,1.0
2013-09-19,32.29,32.41,32.26,32.33,71100,20.3105319985765,20.3860124519624,20.29166188523,20.3356921497051,113035.887004875,0.0,1.0
2013-09-20,31.96,32.35,31.96,32.35,140600,20.1029607517654,20.3482722252694,20.1029607517654,20.3482722252694,223528.069098249,0.0,1.0
2013-09-23,31.95,32.14,31.94,32.1,96300,20.0966707139833,20.2161814318442,20.0903806762011,20.1910212807156,153099.239361033,0.0,1.0
2013-09-24,31.67,31.84,31.67,31.83,197100,19.9205496560829,20.0274802983796,19.9205496560829,20.0211902605974,313352.648785668,0.0,1.0
2013-09-25,31.59,31.8,31.59,31.78,247800,19.8702293538257,20.0023201472509,19.8702293538257,19.9897400716866,393956.298168891,0.0,1.0
2013-09-26,31.7,31.74,31.58,31.6,272000,19.9394197694294,19.964579920558,19.8639393160435,19.8765193916079,432429.83495536,0.0,1.0
2013-09-27,31.51,31.75,31.4,31.75,470100,19.8199090515685,19.9708699583402,19.7507186359648,19.9708699583402,747372.299310715,0.0,1.0
2013-09-30,31.58,31.76,31.5,31.52,699400,19.8639393160435,19.9771599961223,19.8136190137863,19.8261990893506,1111917.00944037,0.0,1.0
2013-10-01,31.63,31.63,31.5,31.56,587000,19.8953895049543,19.8953895049543,19.8136190137863,19.8513592404792,933221.739407341,0.0,1.0
2013-10-02,31.54,31.61,31.47,31.52,214800,19.8387791649149,19.88280942939,19.7947489004398,19.8261990893506,341492.38436916,0.0,1.0
2013-10-03,31.65,31.8,31.63,31.75,453200,19.9079695805186,20.0023201472509,19.8953895049543,19.9708699583402,720504.416182976,0.0,1.0
2013-10-04,31.73,31.81,31.69,31.8,535700,19.9582898827759,20.0086101850331,19.9331297316472,20.0023201472509,851664.200682301,0.0,1.0
2013-10-07,31.59,31.72,31.57,31.62,640100,19.8702293538257,19.9519998449937,19.8576492782614,19.8890994671722,1017640.94615782,0.0,1.0
2013-10-08,31.46,31.56,31.41,31.49,297100,19.7884588626577,19.8513592404792,19.7570086737469,19.8073289760042,472334.20575455,0.0,1.0
2013-10-09,31.35,31.53,31.35,31.47,133300,19.719268447054,19.8324891271328,19.719268447054,19.7947489004398,211922.41543952,0.0,1.0
2013-10-10,31.5,31.57,31.43,31.52,128800,19.8136190137863,19.8576492782614,19.7695887493112,19.8261990893506,204768.245375921,0.0,1.0
2013-10-11,31.52,31.56,31.38,31.41,238300,19.8261990893506,19.8513592404792,19.7381385604005,19.7570086737469,378853.050256847,0.0,1.0
2013-10-14,31.5,31.55,31.43,31.51,491400,19.8136190137863,19.8450692026971,19.7695887493112,19.8199090515685,781235.370945088,0.0,1.0
2013-10-15,31.43,31.53,31.42,31.48,353900,19.7695887493112,19.8324891271328,19.7632987115291,19.801038938222,562635.730112876,0.0,1.0
2013-10-16,32.01,32.02,31.54,31.58,382500,20.1344109406762,20.1407009784583,19.8387791649149,19.8639393160435,608104.455405975,0.0,1.0
2013-10-17,32.09,32.1,31.77,31.85,247600,20.1847312429334,20.1910212807156,19.9834500339045,20.0337703361617,393638.335054953,0.0,1.0
2013-10-18,31.77,31.95,31.71,31.95,140100,19.9834500339045,20.0966707139833,19.9457098072115,20.0966707139833,222733.161313404,0.0,1.0
2013-10-21,31.25,31.49,31.24,31.46,182600,19.6563680692324,19.8073289760042,19.6500780314503,19.7884588626577,290300.32302518,0.0,1.0
2013-10-22,31.0,31.2,30.881,30.95,470700,19.4991171246786,19.6249178803217,19.4242656750709,19.4676669357678,748326.188652529,0.0,1.0
2013-10-23,31.24,31.35,31.17,31.35,169300,19.6500780314503,19.719268447054,19.6060477669752,19.719268447054,269155.775948318,0.0,1.0
2013-10-24,31.24,31.44,31.19,31.44,210100,19.6500780314503,19.7758787870934,19.6186278425395,19.7758787870934,334020.251191622,0.0,1.0
2013-10-25,31.31,31.34,31.17,31.21,207900,19.6941082959254,19.7129784092718,19.6060477669752,19.6312079181038,330522.656938306,0.0,1.0
2013-10-28,31.47,31.62,31.45,31.46,317600,19.7947489004398,19.8890994671722,19.7821688248755,19.7884588626577,504925.424933172,0.0,1.0
2013-10-29,31.47,31.57,31.41,31.5,273500,19.7947489004398,19.8576492782614,19.7570086737469,19.8136190137863,434814.558309894,0.0,1.0
2013-10-30,31.71,31.85,31.58,31.65,346800,19.9457098072115,20.0337703361617,19.8639393160435,19.9079695805186,551348.039568086,0.0,1.0
2013-10-31,31.84,31.98,31.8,31.81,437600,20.0274802983796,20.1155408273297,20.0023201472509,20.0086101850331,695703.293295828,0.0,1.0
2013-11-01,31.42,31.59,31.32,31.55,255000,19.7632987115291,19.8702293538257,19.7003983337075,19.8450692026971,405402.97027065,0.0,1.0
2013-11-04,31.41,31.52,31.31,31.43,139900,19.7570086737469,19.8261990893506,19.6941082959254,19.7695887493112,222415.198199467,0.0,1.0
2013-11-05,31.4,31.49,31.34,31.46,396800,19.7507186359648,19.8073289760042,19.7129784092718,19.7884588626577,630838.818052524,0.0,1.0
2013-11-06,31.49,31.57,31.46,31.52,194200,19.8073289760042,19.8576492782614,19.7884588626577,19.8261990893506,308742.183633569,0.0,1.0
2013-11-07,31.25,31.5,31.204,31.42,238200,19.6563680692324,19.8136190137863,19.6274338954345,19.7632987115291,378694.068699879,0.0,1.0
2013-11-08,31.35,31.35,31.22,31.33,313300,19.719268447054,19.719268447054,19.637497955886,19.7066883714897,498089.217983509,0.0,1.0
2013-11-11,31.3,31.39,31.21,31.28,103900,19.6878182581432,19.7444285981826,19.6312079181038,19.6752381825789,165181.837690669,0.0,1.0
2013-11-12,31.21,31.36,31.08,31.32,112700,19.6312079181038,19.7255584848361,19.5494374269358,19.7003983337075,179172.214703931,0.0,1.0
2013-11-13,31.01,31.04,30.84,31.04,143000,19.5054071624607,19.5242772758072,19.3984765201641,19.5242772758072,227343.626465502,0.0,1.0
2013-11-14,30.86,30.92,30.8,30.85,193100,19.4110565957284,19.4487968224214,19.3733163690355,19.4047665579463,306993.386506912,0.0,1.0
2013-11-15,31.22,31.26,30.69,30.77,176800,19.637497955886,19.6626581070146,19.3041259534318,19.354446255689,281079.392720984,0.0,1.0
2013-11-18,31.2,31.5,31.16,31.18,113300,19.6249178803217,19.8136190137863,19.5997577291931,19.6123378047574,180126.104045744,0.0,1.0
2013-11-19,31.04,31.23,31.025,31.23,176400,19.5242772758072,19.6437879936681,19.514842219134,19.6437879936681,280443.466493109,0.0,1.0
2013-11-20,30.86,31.1,30.8,31.01,233200,19.4110565957284,19.5620175025001,19.3733163690355,19.5054071624607,370744.990851434,0.0,1.0
2013-11-21,30.77,30.87,30.69,30.75,110100,19.354446255689,19.4173466335106,19.3041259534318,19.3418661801247,175038.69422274,0.0,1.0
2013-11-22,30.81,30.86,30.7,30.76,97700,19.3796064068177,19.4110565957284,19.310415991214,19.3481562179069,155324.981158598,0.0,1.0
2013-11-25,30.68,30.84,30.64,30.84,150400,19.2978359156496,19.3984765201641,19.272675764521,19.3984765201641,239108.2616812,0.0,1.0
2013-11-26,31.0,31.17,30.98,31.03,182600,19.4991171246786,19.6060477669752,19.4865370491143,19.5179872380251,290300.323025179,0.0,1.0
2013-11-27,30.92,31.12,30.91,30.99,106300,19.4487968224214,19.5745975780644,19.4425067846392,19.4928270868964,168997.395057922,0.0,1.0
2013-11-29,31.12,31.28,31.11,31.15,66300,19.5745975780644,19.6752381825789,19.5683075402823,19.5934676914109,105404.772270369,0.0,1.0
2013-12-02,30.95,31.22,30.95,31.09,171300,19.4676669357678,19.637497955886,19.4676669357678,19.555727464718,272335.407087696,0.0,1.0
2013-12-03,30.89,31.02,30.74,30.91,141700,19.4299267090749,19.5116972002429,19.3355761423426,19.4425067846392,225276.866224906,0.0,1.0
2013-12-04,30.84,30.89,30.75,30.82,99500,19.3984765201641,19.4299267090749,19.3418661801247,19.3858964445998,158186.649184038,0.0,1.0
2013-12-05,30.7,30.85,30.68,30.77,83100,19.310415991214,19.4047665579463,19.2978359156496,19.354446255689,132113.673841141,0.0,1.0
2013-12-06,31.02,31.05,30.88,30.88,270600,19.5116972002429,19.5305673135894,19.4236366712927,19.4236366712927,430204.093157796,0.0,1.0
2013-12-09,31.28,31.28,31.08,31.08,219300,19.6752381825789,19.6752381825789,19.5494374269358,19.5494374269358,348646.554432759,0.0,1.0
2013-12-10,31.06,31.27,31.0,31.22,79200,19.5368573513715,19.6689481447968,19.4991171246786,19.637497955886,125913.393119355,0.0,1.0
2013-12-11,31.08,31.26,31.06,31.19,99400,19.5494374269358,19.6626581070146,19.5368573513715,19.6186278425395,158027.667627069,0.0,1.0
2013-12-12,30.84,31.13,30.8,31.04,450100,19.3984765201641,19.5808876158466,19.3733163690355,19.5242772758072,715575.98791694,0.0,1.0
2013-12-13,30.85,30.93,30.79,30.79,190800,19.4047665579463,19.4550868602035,19.3670263312533,19.3670263312533,303336.810696627,0.0,1.0
2013-12-16,30.87,30.9675,30.8,30.88,311000,19.4173466335106,19.4786745018866,19.3733163690355,19.4236366712927,494432.642173224,0.0,1.0
2013-12-17,30.87,30.905,30.8,30.81,318800,19.4173466335106,19.4393617657481,19.3733163690355,19.3796064068177,506833.203616797,0.0,1.0
2013-12-18,30.96,30.96,30.71,30.82,275100,19.47395697355,19.47395697355,19.3167060289961,19.3858964445998,437358.263221395,0.0,1.0
2013-12-19,30.87,30.8722,30.65,30.77,149800,19.4173466335106,19.4187304418227,19.2789658023032,19.354446255689,238154.372339386,0.0,1.0
2013-12-20,30.86,31.02,30.71,30.71,267800,19.4110565957284,19.5116972002429,19.3167060289961,19.3167060289961,425752.609562668,0.0,1.0
2013-12-23,30.76,30.88,30.74,30.88,57800,19.3481562179069,19.4236366712927,19.3355761423426,19.4236366712927,91891.339928014,0.0,1.0
2013-12-24,31.18,31.19,30.63,30.63,62500,19.6123378047574,19.6186278425395,19.2663857267389,19.2663857267389,99363.4731055514,0.0,1.0
2013-12-26,30.91,31.09,30.9,31.05,22900,19.4425067846392,19.555727464718,19.436216746857,19.5305673135894,36406.7765458741,0.0,1.0
2013-12-27,31.16,31.21,30.9,31.04,114400,19.5997577291931,19.6312079181038,19.436216746857,19.5242772758072,181874.901172401,0.0,1.0
2013-12-30,31.01,31.1865,31.01,31.1,45900,19.5054071624607,19.6164263293158,19.5054071624607,19.5620175025001,72972.5346487172,0.0,1.0
2013-12-31,30.96,31.19,30.93,31.14,83600,19.47395697355,19.6186278425395,19.4550868602035,19.5871776536287,132908.581625986,0.0,1.0
2014-01-02,30.84,30.92,30.69,30.92,117400,19.3984765201641,19.4487968224214,19.3041259534318,19.4487968224214,186644.347881468,0.0,1.0
2014-01-03,30.7,30.96,30.5,30.95,178400,19.310415991214,19.47395697355,19.1846152355709,19.4676669357678,283623.097632486,0.0,1.0
2014-01-06,30.51,30.6,30.4,30.58,189100,19.190905273353,19.2475156133924,19.1217148577493,19.2349355378281,300634.124228157,0.0,1.0
2014-01-07,30.48,30.5,30.39,30.5,100700,19.1720351600066,19.1846152355709,19.1154248199672,19.1846152355709,160094.427867664,0.0,1.0
2014-01-08,30.28,30.47,30.26,30.38,156700,19.0462344043635,19.1657451222244,19.0336543287992,19.109134782185,249124.099770238,0.0,1.0
2014-01-09,30.48,30.5,30.32,30.47,104400,19.1720351600066,19.1846152355709,19.0713945554921,19.1657451222244,165976.745475513,0.0,1.0
2014-01-10,30.54,30.6,30.4,30.4,272400,19.2097753866995,19.2475156133924,19.1217148577493,19.1217148577493,433065.761183235,0.0,1.0
2014-01-13,30.37,30.57,30.32,30.5,183700,19.1028447444029,19.2286455000459,19.0713945554921,19.1846152355709,292049.120151836,0.0,1.0
2014-01-14,30.4,30.5,30.29,30.31,265900,19.1217148577493,19.1846152355709,19.0525244421456,19.0651045177099,422731.959980259,0.0,1.0
2014-01-15,30.32,30.5,30.3,30.47,203800,19.0713945554921,19.1846152355709,19.0588144799278,19.1657451222244,324004.413102582,0.0,1.0
2014-01-16,30.38,30.505,30.38,30.47,203800,19.109134782185,19.1877602544619,19.109134782185,19.1657451222244,324004.413102583,0.0,1.0
2014-01-17,30.27,30.4,30.22,30.32,322938,19.0399443665813,19.1217148577493,19.0084941776705,19.0713945554921,513411.86044417,0.0,1.0
2014-01-21,30.29,30.46,30.15,30.31,110466,19.0525244421456,19.1594550844422,18.9644639131955,19.0651045177099,175620.566721246,0.0,1.0
2014-01-22,30.27,30.36,30.18,30.24,68600,19.0399443665813,19.0965547066207,18.9833340265419,19.0210742532349,109061.348080653,0.0,1.0
2014-01-23,30.04,30.27,29.93,30.27,239700,18.8952734975918,19.0399443665813,18.8260830819881,19.0399443665813,381078.792054411,0.0,1.0
2014-01-24,29.9,30.1611,29.87,30.08,375200,18.8072129686416,18.9714458551337,18.7883428552951,18.9204336487204,596498.801747247,0.0,1.0
2014-01-27,29.39,30.05,29.39,30.05,275300,18.4864210417517,18.9015635353739,18.4864210417517,18.9015635353739,437676.226335334,0.0,1.0
2014-01-28,29.53,29.57,29.37,29.57,195600,18.5744815707019,18.5996417218305,18.4738409661874,18.5996417218305,310967.925431134,0.0,1.0
2014-01-29,29.37,29.54,29.22,29.26,206700,18.4738409661874,18.580771608484,18.3794903994551,18.4046505505837,328614.87825468,0.0,1.0
2014-01-30,29.27,29.54,29.1,29.45,196000,18.4109405883659,18.580771608484,18.3040099460693,18.5241612684447,311603.851659009,0.0,1.0
2014-01-31,29.4,29.92,29.1,29.13,201100,18.4927110795339,18.8197930442059,18.3040099460693,18.3228800594157,319711.911064422,0.0,1.0
2014-02-03,29.13,29.47,29.07,29.31,201900,18.3228800594157,18.536741344009,18.2851398327228,18.4361007394945,320983.763520174,0.0,1.0
2014-02-04,29.37,29.53,29.13,29.13,241700,18.4738409661874,18.5744815707019,18.3228800594157,18.3228800594157,384258.423193789,0.0,1.0
2014-02-05,29.5,29.55,29.28,29.4,353400,18.5556114573554,18.5870616462662,18.417230626148,18.4927110795339,561840.822328031,0.0,1.0
2014-02-06,29.65,29.77,29.5,29.63,279500,18.6499620240877,18.7254424774736,18.5556114573554,18.6373819485234,444353.451728027,0.0,1.0
2014-02-07,29.85,29.89,29.59,29.68,220900,18.7757627797308,18.8009229308594,18.6122217973948,18.6688321374342,351190.259344262,0.0,1.0
2014-02-10,29.55,29.71,29.44,29.7,216500,18.5870616462662,18.6877022507807,18.5178712306625,18.6814122129985,344195.070837631,0.0,1.0
2014-02-11,29.82,29.82,29.61,29.63,204600,18.7568926663844,18.7568926663844,18.6248018729591,18.6373819485234,325276.265558333,0.0,1.0
2014-02-12,29.69,29.79,29.64,29.79,122400,18.6751221752164,18.7380225530379,18.6436719863056,18.7380225530379,194593.425729912,0.0,1.0
2014-02-13,29.77,29.85,29.57,29.69,96900,18.7254424774736,18.7757627797308,18.5996417218305,18.6751221752164,154053.128702847,0.0,1.0
2014-02-14,29.9,30.09,29.86,30.04,206200,18.8072129686416,18.9267236865025,18.782052817513,18.8952734975918,327819.970469836,0.0,1.0
2014-02-18,29.88,29.98,29.76,29.76,109400,18.7946328930773,18.8575332708988,18.7191524396914,18.7191524396914,173925.823323957,0.0,1.0
2014-02-19,30.01,30.22,30.0,30.22,159400,18.8764033842453,19.0084941776705,18.8701133464631,19.0084941776705,253416.601808399,0.0,1.0
2014-02-20,29.88,29.99,29.815,29.96,114200,18.7946328930773,18.863823308681,18.7537476474933,18.8449531953345,181556.938058464,0.0,1.0
2014-02-21,30.08,30.18,29.99,29.99,162200,18.9204336487204,18.9833340265419,18.863823308681,18.863823308681,257868.085403527,0.0,1.0
2014-02-24,30.04,30.13,29.97,30.13,147800,18.8952734975918,18.9518838376312,18.8512432331167,18.9518838376312,234974.741200008,0.0,1.0
2014-02-25,29.87,29.95,29.82,29.94,135300,18.7883428552951,18.8386631575524,18.7568926663844,18.8323731197702,215102.046578898,0.0,1.0
2014-02-26,29.96,30.0,29.87,29.99,145800,18.8449531953345,18.8701133464631,18.7883428552951,18.863823308681,231795.110060631,0.0,1.0
2014-02-27,30.28,30.28,30.09,30.09,150100,19.0462344043635,19.0462344043635,18.9267236865025,18.9267236865025,238631.317010292,0.0,1.0
2014-02-28,30.25,30.35,30.15,30.17,115700,19.027364291017,19.0902646688386,18.9644639131955,18.9770439887598,183941.661412997,0.0,1.0
2014-03-03,30.02,30.05,29.87,30.05,149300,18.8826934220275,18.9015635353739,18.7883428552951,18.9015635353739,237359.464554541,0.0,1.0
2014-03-04,30.35,30.35,30.09,30.16,190300,19.0902646688386,19.0902646688386,18.9267236865025,18.9707539509776,302541.902911783,0.0,1.0
2014-03-05,30.44,30.44,30.21,30.21,98000,19.1468750088779,19.1468750088779,19.0022041398884,19.0022041398884,155801.925829505,0.0,1.0
2014-03-06,30.66,30.66,30.4,30.41,129400,19.2852558400853,19.2852558400853,19.1217148577493,19.1280048955315,205722.134717734,0.0,1.0
2014-03-07,30.32,30.63,30.22,30.63,85400,19.0713945554921,19.2663857267389,19.0084941776705,19.2663857267389,135770.249651426,0.0,1.0
2014-03-10,30.35,30.4399,30.21,30.36,145300,19.0902646688386,19.1468121085001,19.0022041398884,19.0965547066207,231000.202275786,0.0,1.0
2014-03-11,30.49,30.61,30.42,30.45,81800,19.1783251977887,19.2538056511746,19.1342949333136,19.1531650466601,130046.913600546,0.0,1.0
2014-03-12,30.61,30.61,30.41,30.45,50300,19.2538056511746,19.2538056511746,19.1280048955315,19.1531650466601,79967.7231553477,0.0,1.0
2014-03-13,30.42,30.65,30.41,30.64,81100,19.1342949333136,19.2789658023032,19.1280048955315,19.272675764521,128934.042701764,0.0,1.0
2014-03-14,30.16,30.43,30.15,30.29,140300,18.9707539509776,19.1405849710958,18.9644639131955,19.0525244421456,223051.124427342,0.0,1.0
2014-03-17,30.47,30.48,30.23,30.23,240000,19.1657451222244,19.1720351600066,19.0147842154527,19.0147842154527,381555.736725318,0.0,1.0
2014-03-18,30.72,30.72,30.47,30.48,69900,19.3229960667783,19.3229960667783,19.1657451222244,19.1720351600066,111128.108321249,0.0,1.0
2014-03-19,30.41,30.73,30.33,30.73,71400,19.1280048955315,19.3292861045604,19.0776845932742,19.3292861045604,113512.831675782,0.0,1.0
2014-03-20,30.44,30.48,30.29,30.39,102900,19.1468750088779,19.1720351600066,19.0525244421456,19.1154248199672,163592.02212098,0.0,1.0
2014-03-21,30.53,30.74,30.42,30.59,418400,19.2034853489173,19.3355761423426,19.1342949333136,19.2412255756103,665178.834357805,0.0,1.0
2014-03-24,30.46,30.56,30.35,30.56,90200,19.1594550844422,19.2223554622638,19.0902646688386,19.2223554622638,143401.364385932,0.0,1.0
2014-03-25,30.62,30.74,30.51,30.69,121900,19.2600956889567,19.3355761423426,19.190905273353,19.3041259534318,193798.517945068,0.0,1.0
2014-03-26,30.42,30.49,30.33,30.4,133500,19.1342949333136,19.1783251977887,19.0776845932742,19.1217148577493,212240.378553458,0.0,1.0
2014-03-27,30.65,30.71,30.5,30.5,124300,19.2789658023032,19.3167060289961,19.1846152355709,19.1846152355709,197614.075312321,0.0,1.0
2014-03-28,30.72,30.81,30.65,30.65,80000,19.3229960667783,19.3796064068177,19.2789658023032,19.2789658023032,127185.245575106,0.0,1.0
2014-03-31,30.68,30.79,30.63,30.77,155400,19.2978359156496,19.3670263312533,19.2663857267389,19.354446255689,247057.339529644,0.0,1.0
2014-04-01,30.8,30.87,30.74,30.78,114900,19.3733163690355,19.4173466335106,19.3355761423426,19.3607362934712,182669.808957246,0.0,1.0
2014-04-02,30.89,30.93,30.82,30.9,158100,19.4299267090749,19.4550868602035,19.3858964445998,19.436216746857,251349.841567803,0.0,1.0
2014-04-03,30.86,30.935,30.7,30.86,89900,19.4110565957284,19.4582318790946,19.310415991214,19.4110565957284,142924.419715025,0.0,1.0
2014-04-04,30.8,31.07,30.75,30.88,68300,19.3733163690355,19.5431473891537,19.3418661801247,19.4236366712927,108584.403409747,0.0,1.0
2014-04-07,30.87,30.89,30.75,30.8,295400,19.4173466335106,19.4299267090749,19.3418661801247,19.3733163690355,469631.519286078,0.0,1.0
2014-04-08,31.0,31.11,30.91,30.91,80000,19.4991171246786,19.5683075402823,19.4425067846392,19.4425067846392,127185.245575106,0.0,1.0
2014-04-09,31.15,31.15,31.0,31.09,77400,19.5934676914109,19.5934676914109,19.4991171246786,19.555727464718,123051.725093915,0.0,1.0
2014-04-10,31.09,31.25,31.0,31.07,89900,19.555727464718,19.6563680692324,19.4991171246786,19.5431473891537,142924.419715025,0.0,1.0
2014-04-11,31.12,31.12,31.0,31.02,44800,19.5745975780644,19.5745975780644,19.4991171246786,19.5116972002429,71223.7375220595,0.0,1.0
2014-04-14,31.15,31.17,30.98,31.1,53000,19.5934676914109,19.6060477669752,19.4865370491143,19.5620175025001,84260.2251935077,0.0,1.0
2014-04-15,31.14,31.25,30.93,31.25,68900,19.5871776536287,19.6563680692324,19.4550868602035,19.6563680692324,109538.29275156,0.0,1.0
2014-04-16,31.28,31.3,31.12,31.22,24600,19.6752381825789,19.6878182581432,19.5745975780644,19.637497955886,39109.4630143451,0.0,1.0
2014-04-17,31.28,31.41,31.25,31.38,38800,19.6752381825789,19.7570086737469,19.6563680692324,19.7381385604005,61684.8441039264,0.0,1.0
2014-04-21,31.22,31.3,31.17,31.2,20000,19.637497955886,19.6878182581432,19.6060477669752,19.6249178803217,31796.3113937765,0.0,1.0
2014-04-22,31.21,31.27,31.14,31.19,59600,19.6312079181038,19.6689481447968,19.5871776536287,19.6186278425395,94753.0079534541,0.0,1.0
2014-04-23,31.18,31.24,31.12,31.12,32400,19.6123378047574,19.6500780314503,19.5745975780644,19.5745975780644,51510.0244579178,0.0,1.0
2014-04-24,31.31,31.32,31.2,31.28,63000,19.6941082959254,19.7003983337075,19.6249178803217,19.6752381825789,100158.380890396,0.0,1.0
2014-04-25,30.78,31.0,30.76,30.98,123300,19.3607362934712,19.4991171246786,19.3481562179069,19.4865370491143,196024.259742632,0.0,1.0
2014-04-28,31.3,31.33,30.98,30.98,71200,19.6878182581432,19.7066883714897,19.4865370491143,19.4865370491143,113194.868561844,0.0,1.0
2014-04-29,31.28,31.34,31.21,31.26,84000,19.6752381825789,19.7129784092718,19.6312079181038,19.6626581070146,133544.507853861,0.0,1.0
2014-04-30,31.39,31.39,31.19,31.19,50500,19.7444285981826,19.7444285981826,19.6186278425395,19.6186278425395,80285.6862692857,0.0,1.0
2014-05-01,31.47,31.5,31.3,31.5,69200,19.7947489004398,19.8136190137863,19.6878182581432,19.8136190137863,110015.237422467,0.0,1.0
2014-05-02,31.42,31.47,31.36,31.47,142000,19.7632987115291,19.7947489004398,19.7255584848361,19.7947489004398,225753.810895813,0.0,1.0
2014-05-05,31.35,31.39,31.27,31.29,169000,19.719268447054,19.7444285981826,19.6689481447968,19.6815282203611,268678.831277411,0.0,1.0
2014-05-06,31.28,31.38,31.25,31.33,102900,19.6752381825789,19.7381385604005,19.6563680692324,19.7066883714897,163592.02212098,0.0,1.0
2014-05-07,31.3,31.33,31.16,31.27,63500,19.6878182581432,19.7066883714897,19.5997577291931,19.6689481447968,100953.28867524,0.0,1.0
2014-05-08,31.44,31.49,31.3,31.32,99100,19.7758787870934,19.8073289760042,19.6878182581432,19.7003983337075,157550.722956162,0.0,1.0
2014-05-09,31.46,31.56,31.42,31.52,40800,19.7884588626577,19.8513592404792,19.7632987115291,19.8261990893506,64864.475243304,0.0,1.0
2014-05-12,31.26,31.3,31.15,31.29,55100,19.6626581070146,19.6878182581432,19.5934676914109,19.6815282203611,87598.8378898542,0.0,1.0
2014-05-13,31.27,31.35,31.08,31.28,77200,19.6689481447968,19.719268447054,19.5494374269358,19.6752381825789,122733.761979977,0.0,1.0
2014-05-14,31.25,31.48,31.25,31.3,146800,19.6563680692324,19.801038938222,19.6563680692324,19.6878182581432,233384.92563032,0.0,1.0
2014-05-15,31.5,31.53,31.32,31.35,179900,19.8136190137863,19.8324891271328,19.7003983337075,19.719268447054,286007.82098702,0.0,1.0
2014-05-16,31.5,31.67,31.47,31.54,93200,19.8136190137863,19.9205496560829,19.7947489004398,19.8387791649149,148170.811094998,0.0,1.0
2014-05-19,31.5,31.53,31.43,31.43,59500,19.8136190137863,19.8324891271328,19.7695887493112,19.7695887493112,94594.0263964851,0.0,1.0
2014-05-20,31.48,31.57,31.415,31.47,68900,19.801038938222,19.8576492782614,19.760153692638,19.7947489004398,109538.29275156,0.0,1.0
2014-05-21,31.48,31.62,31.48,31.49,40500,19.801038938222,19.8890994671722,19.801038938222,19.8073289760042,64387.5305723974,0.0,1.0
2014-05-22,31.77,31.77,31.48,31.48,73900,19.9834500339045,19.9834500339045,19.801038938222,19.801038938222,117487.370600004,0.0,1.0
2014-05-23,32.04,32.06,31.82,31.82,102100,20.1532810540226,20.165861129587,20.0149002228152,20.0149002228152,162320.169665229,0.0,1.0
2014-05-27,31.77,31.98,31.72,31.96,51900,19.9834500339045,20.1155408273297,19.9519998449937,20.1029607517654,82511.4280668499,0.0,1.0
2014-05-28,31.92,32.02,31.87,31.97,73000,20.0778006006368,20.1407009784583,20.046350411726,20.1092507895476,116056.536587284,0.0,1.0
2014-05-29,32.01,32.08,31.91,32.08,65100,20.1344109406762,20.1784412051513,20.0715105628546,20.1784412051513,103496.993586742,0.0,1.0
2014-05-30,31.85,31.93,31.72,31.86,76500,20.0337703361617,20.0840906384189,19.9519998449937,20.0400603739439,121620.891081195,0.0,1.0
2014-06-02,31.8,31.96,31.79,31.91,65100,20.0023201472509,20.1029607517654,19.9960301094688,20.0715105628546,103496.993586743,0.0,1.0
2014-06-03,31.66,31.91,31.52,31.89,605200,19.9142596183008,20.0715105628546,19.8261990893506,20.0589304872903,962156.382775675,0.0,1.0
2014-06-04,31.46,31.6,31.39,31.57,194500,19.7884588626577,19.8765193916079,19.7444285981826,19.8576492782614,309219.128304476,0.0,1.0
2014-06-05,31.49,31.5,31.34,31.34,247100,19.8073289760042,19.8136190137863,19.7129784092718,19.7129784092718,392843.427270108,0.0,1.0
2014-06-06,31.47,31.56,31.45,31.51,211500,19.7947489004398,19.8513592404792,19.7821688248755,19.8199090515685,336245.992989187,0.0,1.0
2014-06-09,31.78,31.8,31.62,31.73,154600,19.9897400716866,20.0023201472509,19.8890994671722,19.9582898827759,245785.487073893,0.0,1.0
2014-06-10,32.11,32.14,31.86,31.86,133400,20.1973113184977,20.2161814318442,20.0400603739439,20.0400603739439,212081.396996489,0.0,1.0
2014-06-11,31.86,32.07,31.85,31.94,66200,20.0400603739439,20.1721511673691,20.0337703361617,20.0903806762011,105245.7907134,0.0,1.0
2014-06-12,31.87,31.88,31.78,31.78,47900,20.046350411726,20.0526404495082,19.9897400716866,19.9897400716866,76152.1657880948,0.0,1.0
2014-06-13,31.91,31.97,31.84,31.88,55100,20.0715105628546,20.1092507895476,20.0274802983796,20.0526404495082,87598.8378898544,0.0,1.0
2014-06-16,31.92,32.0,31.85,31.92,52300,20.0778006006368,20.128120902894,20.0337703361617,20.0778006006368,83147.3542947255,0.0,1.0
2014-06-17,31.87,31.97,31.79,31.79,70400,20.046350411726,20.1092507895476,19.9960301094688,19.9960301094688,111923.016106093,0.0,1.0
2014-06-18,32.2,32.21,31.9,31.9,104100,20.2539216585371,20.2602116963193,20.0652205250725,20.0652205250725,165499.800804607,0.0,1.0
2014-06-19,32.21,32.23,32.14,32.19,38200,20.2602116963193,20.2727917718836,20.2161814318442,20.247631620755,60730.954762113,0.0,1.0
2014-06-20,31.82,31.98,31.78,31.96,106500,20.0149002228152,20.1155408273297,19.9897400716866,20.1029607517654,169315.35817186,0.0,1.0
2014-06-23,31.89,31.94,31.76,31.79,198200,20.0589304872903,20.0903806762011,19.9771599961223,19.9960301094688,315101.445912325,0.0,1.0
2014-06-24,32.04,32.06,31.93,31.93,103200,20.1532810540226,20.165861129587,20.0840906384189,20.0840906384189,164068.966791887,0.0,1.0
2014-06-25,32.06,32.06,31.85,31.85,54000,20.165861129587,20.165861129587,20.0337703361617,20.0337703361617,85850.0407631963,0.0,1.0
2014-06-26,31.91,31.98,31.9,31.91,53600,20.0715105628546,20.1155408273297,20.0652205250725,20.0715105628546,85214.1145353211,0.0,1.0
2014-06-27,32.1,32.1,31.92,31.94,20417,20.1910212807156,20.1910212807156,20.0778006006368,20.0903806762011,32459.2644863367,0.0,1.0
2014-06-30,32.06,32.06,31.97,31.97,16271,20.165861129587,20.165861129587,20.1092507895476,20.1092507895476,25867.8891344068,0.0,1.0
2014-07-01,31.99,32.02,31.91,32.02,45800,20.1218308651119,20.1407009784583,20.0715105628546,20.1407009784583,72813.5530917481,0.0,1.0
2014-07-02,32.09,32.14,31.93,31.93,90000,20.1847312429334,20.2161814318442,20.0840906384189,20.0840906384189,143083.401271994,0.0,1.0
2014-07-03,32.22,32.27,31.98,32.0,47700,20.2665017341014,20.2979519230122,20.1155408273297,20.128120902894,75834.202674157,0.0,1.0
2014-07-07,32.04,32.11,31.97,31.97,336100,20.1532810540226,20.1973113184977,20.1092507895476,20.1092507895476,534337.012972415,0.0,1.0
2014-07-08,32.21,32.22,32.11,32.15,183300,20.2602116963193,20.2665017341014,20.1973113184977,20.2224714696263,291413.193923961,0.0,1.0
2014-07-09,32.22,32.31,32.12,32.16,89500,20.2665017341014,20.3231120741408,20.2036013562799,20.2287615074085,142288.49348715,0.0,1.0
2014-07-10,32.08,32.11,31.94,31.94,54700,20.1784412051513,20.1973113184977,20.0903806762011,20.0903806762011,86962.9116619785,0.0,1.0
2014-07-11,32.1,32.17,32.02,32.06,71600,20.1910212807156,20.2350515451907,20.1407009784583,20.165861129587,113830.79478972,0.0,1.0
2014-07-14,32.35,32.42,32.11,32.28,246200,20.3482722252694,20.3923024897445,20.1973113184977,20.3042419607943,391412.593257389,0.0,1.0
2014-07-15,30.89,31.4,30.6701,31.01,284594,20.2651820841747,20.5997642422495,20.1209181301343,20.3439072978394,433803.586046487,1.327902,1.0
2014-07-16,30.74,30.89,30.58,30.59,227500,20.1667755670939,20.2651820841747,20.0618086155411,20.0683690500131,346775.813353675,0.0,1.0
2014-07-17,30.38,30.68,30.32,30.65,269500,19.9305999261,20.1274129602616,19.8912373192676,20.1077316568454,410795.963511275,0.0,1.0
2014-07-18,30.54,30.55,30.39,30.47,211700,20.0355668776528,20.0421273121249,19.937160360572,19.9896438363485,322692.042580101,0.0,1.0
2014-07-21,30.5,30.52,30.31,30.41,100000,20.0093251397646,20.0224460087087,19.8846768847956,19.9502812295161,152428.92894667,0.0,1.0
2014-07-22,30.69,30.69,30.52,30.52,75500,20.1339733947336,20.1339733947336,20.0224460087087,20.0224460087087,115083.841354736,0.0,1.0
2014-07-23,30.57,30.79,30.52,30.75,71000,20.055248181069,20.1995777394542,20.0224460087087,20.173336001566,108224.539552136,0.0,1.0
2014-07-24,30.64,30.71,30.5,30.57,55900,20.1011712223734,20.1470942636778,20.0093251397646,20.055248181069,85207.7712811885,0.0,1.0
2014-07-25,30.57,30.59,30.44,30.57,97300,20.055248181069,20.0683690500131,19.9699625329323,20.055248181069,148313.34786511,0.0,1.0
2014-07-28,30.62,30.62,30.42,30.48,94700,20.0880503534293,20.0880503534293,19.9568416639882,19.9962042708205,144350.195712496,0.0,1.0
2014-07-29,30.49,30.7,30.43,30.7,111900,20.0027647052926,20.1405338292057,19.9634020984602,20.1405338292057,170567.971491323,0.0,1.0
2014-07-30,30.42,30.7,30.31,30.6,56300,19.9568416639882,20.1405338292057,19.8846768847956,20.0749294844852,85817.4869969752,0.0,1.0
2014-07-31,30.26,30.37,30.2,30.29,120200,19.8518747124353,19.9240394916279,19.812512105603,19.8715560158515,183219.572593898,0.0,1.0
2014-08-01,30.72,30.72,30.29,30.29,102300,20.1536546981498,20.1536546981498,19.8715560158515,19.8715560158515,155934.794312443,0.0,1.0
2014-08-04,30.6,30.6,30.41,30.54,74800,20.0749294844852,20.0749294844852,19.9502812295161,20.0355668776528,114016.838852109,0.0,1.0
2014-08-05,30.34,30.5,30.26,30.4,82300,19.9043581882118,20.0093251397646,19.8518747124353,19.9437207950441,125449.008523109,0.0,1.0
2014-08-06,30.3,30.38,30.26,30.32,63200,19.8781164503235,19.9305999261,19.8518747124353,19.8912373192676,96335.0830942957,0.0,1.0
2014-08-07,30.35,30.529,30.27,30.35,187200,19.9109186226838,20.0283503997336,19.8584351469074,19.9109186226838,285346.954988167,0.0,1.0
2014-08-08,30.62,30.66,30.3925,30.63,112000,20.0880503534293,20.1142920913175,19.93880046919,20.0946107879013,170720.40042027,0.0,1.0
2014-08-11,30.63,30.72,30.58,30.62,65600,20.0946107879013,20.1536546981498,20.0618086155411,20.0880503534293,99993.3773890157,0.0,1.0
2014-08-12,30.54,30.62,30.44,30.46,37200,20.0355668776528,20.0880503534293,19.9699625329323,19.9830834018764,56703.5615681614,0.0,1.0
2014-08-13,30.69,30.77,30.62,30.66,38900,20.1339733947336,20.1864568705101,20.0880503534293,20.1142920913175,59294.8533602548,0.0,1.0
2014-08-14,30.67,30.73,30.6,30.6,72500,20.1208525257895,20.1602151326219,20.0749294844852,20.0749294844852,110510.973486336,0.0,1.0
2014-08-15,30.63,30.71,30.54,30.67,30400,20.0946107879013,20.1470942636778,20.0355668776528,20.1208525257895,46338.3943997877,0.0,1.0
2014-08-18,30.75,30.88,30.48,30.52,79500,20.173336001566,20.2586216497027,19.9962042708205,20.0224460087087,121180.998512602,0.0,1.0
2014-08-19,31.01,31.04,30.9,30.99,33400,20.3439072978394,20.3635886012555,20.2717425186468,20.3307864288953,50911.2622681877,0.0,1.0
2014-08-20,31.1,31.11,31.0,31.01,35100,20.4029512080879,20.4095116425599,20.3373468633673,20.3439072978394,53502.5540602811,0.0,1.0
2014-08-21,31.18,31.18,31.0,31.03,51400,20.4554346838643,20.4554346838643,20.3373468633673,20.3570281667835,78348.4694785884,0.0,1.0
2014-08-22,31.35,31.37,31.11,31.18,92900,20.5669620698892,20.5800829388333,20.4095116425599,20.4554346838643,141606.474991457,0.0,1.0
2014-08-25,31.32,31.32,31.197,31.23,51000,20.547280766473,20.547280766473,20.4665874224668,20.4882368562246,77738.7537628019,0.0,1.0
2014-08-26,31.4,31.48,31.22,31.26,151900,20.5997642422495,20.6522477180259,20.4816764217525,20.5079181596407,231539.543069992,0.0,1.0
2014-08-27,31.31,31.44,31.26,31.42,52400,20.540720332001,20.6260059801377,20.5079181596407,20.6128851111936,79872.7587680551,0.0,1.0
2014-08-28,31.45,31.56,31.32,31.37,66500,20.6325664146097,20.7047311938023,20.547280766473,20.5800829388333,101365.237749536,0.0,1.0
2014-08-29,31.22,31.32,31.15,31.32,47000,20.4816764217525,20.547280766473,20.4357533804481,20.547280766473,71641.5966049349,0.0,1.0
2014-09-02,30.85,30.9,30.79,30.83,51800,20.2389403462865,20.2717425186468,20.1995777394542,20.2258194773424,78958.1851943751,0.0,1.0
2014-09-03,31.05,31.15,30.94,31.15,94000,20.3701490357276,20.4357533804481,20.297984256535,20.4357533804481,143283.19320987,0.0,1.0
2014-09-04,30.89,30.98,30.83,30.96,64100,20.2651820841747,20.3242259944232,20.2258194773424,20.3111051254791,97706.9434548156,0.0,1.0
2014-09-05,30.9,30.95,30.78,30.86,49200,20.2717425186468,20.304544691007,20.1930173049821,20.2455007807586,74995.0330417616,0.0,1.0
2014-09-08,30.81,30.88,30.78,30.82,37300,20.2126986083983,20.2586216497027,20.1930173049821,20.2192590428703,56855.9904971079,0.0,1.0
2014-09-09,30.77,31.02,30.7,31.02,92000,20.1864568705101,20.3504677323114,20.1405338292057,20.3504677323114,140234.614630936,0.0,1.0
2014-09-10,30.64,30.69,30.58,30.69,76200,20.1011712223734,20.1339733947336,20.0618086155411,20.1339733947336,116150.843857362,0.0,1.0
2014-09-11,30.57,30.62,30.5,30.58,36000,20.055248181069,20.0880503534293,20.0093251397646,20.0618086155411,54874.4144208012,0.0,1.0
2014-09-12,30.47,30.58,30.44,30.53,63900,19.9896438363485,20.0618086155411,19.9699625329323,20.0290064431808,97402.085596922,0.0,1.0
2014-09-15,30.38,30.47,30.375,30.41,65600,19.9305999261,19.9896438363485,19.9273197088639,19.9502812295161,99993.3773890154,0.0,1.0
2014-09-16,30.3,30.4444,30.3,30.4,52500,19.8781164503235,19.9728491241,19.8781164503235,19.9437207950441,80025.187697002,0.0,1.0
2014-09-17,30.27,30.44,30.25,30.25,46200,19.8584351469074,19.9699625329323,19.8453142779633,19.8453142779633,70422.1651733615,0.0,1.0
2014-09-18,30.5,30.53,30.37,30.37,44500,20.0093251397646,20.0290064431808,19.9240394916279,19.9240394916279,67830.8733812682,0.0,1.0
2014-09-19,30.3,30.52,30.3,30.5,51000,19.8781164503235,20.0224460087087,19.8781164503235,20.0093251397646,77738.7537628019,0.0,1.0
2014-09-22,30.26,30.36,30.24,30.35,28994,19.8518747124353,19.9174790571559,19.8387538434912,19.9109186226838,44195.2436587976,0.0,1.0
2014-09-23,30.23,30.4,30.11,30.31,65662,19.8321934090192,19.9437207950441,19.7534681953545,19.8846768847956,100087.883324962,0.0,1.0
2014-09-24,30.46,30.53,30.36,30.38,48920,19.9830834018764,20.0290064431808,19.9174790571559,19.9305999261,74568.232040711,0.0,1.0
2014-09-25,30.11,30.24,30.04,30.24,77116,19.7534681953545,19.8387538434912,19.7075451540501,19.8387538434912,117547.092846514,0.0,1.0
2014-09-26,30.17,30.27,30.07,30.09,74487,19.7928308021868,19.8584351469074,19.7272264574663,19.7403473264104,113539.736304506,0.0,1.0
2014-09-29,29.79,29.9,29.76,29.86,97478,19.5435342922488,19.6156990714414,19.5238529888326,19.5894573335532,148584.671358635,0.0,1.0
2014-09-30,29.97,30.06,29.97,30.02,42875,19.6616221127458,19.7206660229942,19.6616221127458,19.694424285106,65353.9032858846,0.0,1.0
2014-10-01,29.78,30.01,29.76,29.86,108969,19.5369738577767,19.687863850634,19.5238529888326,19.5894573335532,166100.279583897,0.0,1.0
2014-10-02,29.96,30.12,29.78,29.91,73326,19.6550616782737,19.7600286298266,19.5369738577767,19.6222595059134,111770.036439435,0.0,1.0
2014-10-03,30.04,30.16,29.97,30.05,58234,19.7075451540501,19.7862703677148,19.6616221127458,19.7141055885222,88765.462482804,0.0,1.0
2014-10-06,29.82,29.99,29.77,29.93,82013,19.5632155956649,19.6747429816899,19.5304134233047,19.6353803748575,125011.537497033,0.0,1.0
2014-10-07,29.69,29.83,29.67,29.8,66996,19.4779299475282,19.569776030137,19.4648090785841,19.5500947267208,102121.285237111,0.0,1.0
2014-10-08,30.14,30.14,29.7901,29.87,75859,19.7731494987707,19.7731494987707,19.5435998965935,19.5960177680252,115631.061209654,0.0,1.0
2014-10-09,30.02,30.06,29.92,30.03,70411,19.694424285106,19.7206660229942,19.6288199403855,19.7009847195781,107326.73316064,0.0,1.0
2014-10-10,29.79,29.94,29.73,29.87,93586,19.5435342922488,19.6419408093296,19.5041716854165,19.5960177680252,142652.137444031,0.0,1.0
2014-10-13,29.94,30.08,29.88,29.98,50343,19.6419408093296,19.7337868919384,19.6025782024973,19.6681825472178,76737.2956996221,0.0,1.0
2014-10-14,29.95,30.02,29.83,29.94,46375,19.6485012438017,19.694424285106,19.569776030137,19.6419408093296,70688.9157990181,0.0,1.0
2014-10-15,29.82,29.95,29.66,29.95,109641,19.5632155956649,19.6485012438017,19.4582486441121,19.6485012438017,167124.601986419,0.0,1.0
2014-10-16,29.96,30.14,29.57,29.57,97194,19.6550616782737,19.7731494987707,19.3992047338636,19.3992047338636,148151.773200427,0.0,1.0
2014-10-17,29.6,29.8,29.53,29.74,66819,19.4188860372798,19.5500947267208,19.3729629959754,19.5107321198885,101851.486032875,0.0,1.0
2014-10-20,29.89,29.94,29.1,29.67,85968,19.6091386369693,19.6419408093296,19.0908643136771,19.4648090785841,131040.101636874,0.0,1.0
2014-10-21,30.04,30.04,29.9,30.02,90204,19.7075451540501,19.7075451540501,19.6156990714414,19.694424285106,137496.991067055,0.0,1.0
2014-10-22,30.11,30.13,29.79,30.0,53463,19.7534681953545,19.7665890642986,19.5435342922488,19.6813034161619,81493.0782827583,0.0,1.0
2014-10-23,30.02,30.23,30.0,30.23,27748,19.694424285106,19.8321934090192,19.6813034161619,19.8321934090192,42295.9792041221,0.0,1.0
2014-10-24,30.1,30.21,30.07,30.07,59435,19.7469077608825,19.8190725400751,19.7272264574663,19.7272264574663,90596.1339194532,0.0,1.0
2014-10-27,30.07,30.14,30.0,30.0,39883,19.7272264574663,19.7731494987707,19.6813034161619,19.6813034161619,60793.2297318004,0.0,1.0
2014-10-28,30.38,30.38,30.17,30.17,50265,19.9305999261,19.9305999261,19.7928308021868,19.7928308021868,76618.4011350436,0.0,1.0
2014-10-29,30.1,30.4099,30.0,30.26,104635,19.7469077608825,19.9502156251714,19.6813034161619,19.8518747124353,159494.009803348,0.0,1.0
2014-10-30,30.45,30.64,30.29,30.3,91376,19.9765229674043,20.1011712223734,19.8715560158515,19.8781164503235,139283.45811431,0.0,1.0
2014-10-31,30.34,30.47,30.23,30.41,95880,19.9043581882118,19.9896438363485,19.8321934090192,19.9502812295161,146148.857074067,0.0,1.0
2014-11-03,30.45,30.45,30.21,30.21,61087,19.9765229674043,19.9765229674043,19.8190725400751,19.8190725400751,93114.2598256526,0.0,1.0
2014-11-04,30.38,30.39,30.21,30.25,96813,19.9305999261,19.937160360572,19.8190725400751,19.8453142779633,147571.018981139,0.0,1.0
2014-11-05,30.31,30.37,30.17,30.19,59973,19.8846768847956,19.9240394916279,19.7928308021868,19.8059516711309,91416.2015571864,0.0,1.0
2014-11-06,30.16,30.3,30.16,30.28,32712,19.7862703677148,19.8781164503235,19.7862703677148,19.8649955813794,49862.5512370347,0.0,1.0
2014-11-07,30.19,30.2,30.02,30.1,212024,19.8059516711309,19.812512105603,19.694424285106,19.7469077608825,323185.912309888,0.0,1.0
2014-11-10,30.29,30.37,30.2,30.25,54271,19.8715560158515,19.9240394916279,19.812512105603,19.8453142779633,82724.7040286472,0.0,1.0
2014-11-11,30.44,30.48,30.25,30.26,142602,19.9699625329323,19.9962042708205,19.8453142779633,19.8518747124353,217366.70125653,0.0,1.0
2014-11-12,30.28,30.4,30.22,30.28,170968,19.8649955813794,19.9437207950441,19.8256329745471,19.8649955813794,260604.691241543,0.0,1.0
2014-11-13,30.35,30.45,30.25,30.25,203474,19.9109186226838,19.9765229674043,19.8453142779633,19.8453142779633,310153.238884948,0.0,1.0
2014-11-14,30.37,30.45,30.24,30.28,255526,19.9240394916279,19.9765229674043,19.8387538434912,19.8649955813794,389495.544980268,0.0,1.0
2014-11-17,30.09,30.27,30.01,30.07,103927,19.7403473264104,19.8584351469074,19.687863850634,19.7272264574663,158414.812986406,0.0,1.0
2014-11-18,30.15,30.25,30.06,30.15,74408,19.7797099332427,19.8453142779633,19.7206660229942,19.7797099332427,113419.317450638,0.0,1.0
2014-11-19,30.19,30.26,30.12,30.12,55522,19.8059516711309,19.8518747124353,19.7600286298266,19.7600286298266,84631.5899297703,0.0,1.0
2014-11-20,30.09,30.32,30.09,30.19,48302,19.7403473264104,19.8912373192676,19.7403473264104,19.8059516711309,73626.2212598206,0.0,1.0
2014-11-21,30.26,30.33,30.15,30.31,75532,19.8518747124353,19.8977977537397,19.7797099332427,19.8846768847956,115132.618611999,0.0,1.0
2014-11-24,30.22,30.3,30.08,30.1,85753,19.8256329745471,19.8781164503235,19.7337868919384,19.7469077608825,130712.379439638,0.0,1.0
2014-11-25,29.91,30.01,29.87,29.99,68738,19.6222595059134,19.687863850634,19.5960177680252,19.6747429816899,104776.597179362,0.0,1.0
2014-11-26,30.03,30.09,29.89,29.91,46581,19.7009847195781,19.7403473264104,19.6091386369693,19.6222595059134,71002.9193926483,0.0,1.0
2014-11-28,30.09,30.12,29.95,29.97,78385,19.7403473264104,19.7600286298266,19.6485012438017,19.6616221127458,119481.415954847,0.0,1.0
2014-12-01,29.83,29.85,29.68,29.78,70111,19.569776030137,19.5828968990811,19.4713695130562,19.5369738577767,106869.4463738,0.0,1.0
2014-12-02,29.68,29.73,29.62,29.69,64880,19.4713695130562,19.5041716854165,19.4320069062239,19.4779299475282,98895.8891005995,0.0,1.0
2014-12-03,29.82,29.87,29.57,29.82,102428,19.5632155956649,19.5960177680252,19.3992047338636,19.5632155956649,156129.903341496,0.0,1.0
2014-12-04,29.88,29.89,29.76,29.8,48445,19.6025782024973,19.6091386369693,19.5238529888326,19.5500947267208,73844.1946282142,0.0,1.0
2014-12-05,29.79,29.79,29.6,29.74,59183,19.5435342922488,19.5435342922488,19.4188860372798,19.5107321198885,90212.0130185077,0.0,1.0
2014-12-08,29.83,29.87,29.7,29.74,63744,19.569776030137,19.5960177680252,19.4844903820003,19.5107321198885,97164.2964677654,0.0,1.0
2014-12-09,29.6,29.64,29.48,29.49,96105,19.4188860372798,19.445127775168,19.3401608236151,19.3467212580872,146491.822164197,0.0,1.0
2014-12-10,29.43,29.58,29.35,29.46,70265,19.3073586512548,19.4057651683357,19.2548751754784,19.327039954671,107104.186924378,0.0,1.0
2014-12-11,29.42,29.45,29.32,29.41,50988,19.3007982167828,19.320479520199,19.2351938720623,19.2942377823107,77720.4622913281,0.0,1.0
2014-12-12,29.18,29.27,29.15,29.22,87113,19.1433477894535,19.202391699702,19.1236664860373,19.1695895273417,132785.412873313,0.0,1.0
2014-12-15,29.06,29.33,29.05,29.24,63702,19.0646225757888,19.2417543065343,19.0580621413168,19.1827103962858,97100.276317608,0.0,1.0
2014-12-16,29.34,29.5,29.21,29.23,25499,19.2483147410064,19.3532816925592,19.1630290928697,19.1761499618138,38867.8525921113,0.0,1.0
2014-12-17,29.37,29.46,29.2,29.2,30785,19.2679960444225,19.327039954671,19.1564686583976,19.1564686583976,46925.2457762324,0.0,1.0
2014-12-18,29.64,29.64,29.29,29.29,189943,19.445127775168,19.445127775168,19.2155125686461,19.2155125686461,289528.080509173,0.0,1.0
2014-12-19,29.31,29.6,29.29,29.42,202034,19.2286334375902,19.4188860372798,19.2155125686461,19.3007982167828,307958.262308115,0.0,1.0
2014-12-22,29.5,29.58,29.33,29.37,151946,19.3532816925592,19.4057651683357,19.2417543065343,19.2679960444225,231609.660377308,0.0,1.0
2014-12-23,29.19,29.27,29.01,29.25,172983,19.1499082239256,19.202391699702,19.0318204034286,19.1892708307579,263676.134159818,0.0,1.0
2014-12-24,29.33,29.35,29.21,29.31,43066,19.2417543065343,19.2548751754784,19.1630290928697,19.2286334375902,65645.0425401729,0.0,1.0
2014-12-26,29.43,29.62,29.34,29.5,58186,19.3073586512548,19.4320069062239,19.2483147410064,19.3532816925592,88692.2965969097,0.0,1.0
2014-12-29,29.29,29.42,29.23,29.42,84685,19.2155125686461,19.3007982167828,19.1761499618138,19.3007982167828,129084.438478487,0.0,1.0
2014-12-30,29.38,29.47,29.31,29.34,55232,19.2745564788946,19.3336003891431,19.2286334375902,19.2483147410064,84189.5460358247,0.0,1.0
2014-12-31,29.43,29.59,29.39,29.57,74686,19.3073586512548,19.4123256028077,19.2811169133666,19.3992047338636,113843.06987311,0.0,1.0
2015-01-02,29.32,29.46,29.3,29.46,113083,19.2351938720623,19.327039954671,19.2220730031181,19.327039954671,172371.205720762,0.0,1.0
2015-01-05,29.06,29.13,29.0,29.08,77659,19.0646225757888,19.1105456170932,19.0252599689565,19.077743444733,118374.781930695,0.0,1.0
2015-01-06,29.01,29.09,28.95,29.0,101923,19.0318204034286,19.084303879205,18.9924577965963,19.0252599689565,155360.137250314,0.0,1.0
2015-01-07,29.27,29.33,28.95,28.97,223577,19.202391699702,19.2417543065343,18.9924577965963,19.0055786655404,340796.026471096,0.0,1.0
2015-01-08,29.28,29.38,29.16,29.18,288217,19.208952134174,19.2745564788946,19.1302269205094,19.1433477894535,439326.086142225,0.0,1.0
2015-01-09,29.32,29.35,29.14,29.14,122230,19.2351938720623,19.2548751754784,19.1171060515653,19.1171060515653,186313.879851514,0.0,1.0
2015-01-12,29.35,29.52,29.29,29.51,89819,19.2548751754784,19.3664025615033,19.2155125686461,19.3598421270313,136910.13969061,0.0,1.0
2015-01-13,29.61,29.65,29.35,29.5,89676,19.4254464717518,19.45168820964,19.2548751754784,19.3532816925592,136692.166322216,0.0,1.0
2015-01-14,29.56,29.63,29.34,29.34,74383,19.3926442993915,19.4385673406959,19.2483147410064,19.2483147410064,113381.210218402,0.0,1.0
2015-01-15,29.67,29.7,29.53,29.57,61008,19.4648090785841,19.4844903820003,19.3729629959754,19.3992047338636,92993.8409717847,0.0,1.0
2015-01-16,29.9,29.93,29.72,29.72,339069,19.6156990714414,19.6353803748575,19.4976112509444,19.4976112509444,516839.245090184,0.0,1.0
2015-01-20,30.11,30.11,29.83,29.83,103700,19.7534681953545,19.7534681953545,19.569776030137,19.569776030137,158068.799317697,0.0,1.0
2015-01-21,30.25,30.32,30.18,30.18,68840,19.8453142779633,19.8912373192676,19.7993912366589,19.7993912366589,104932.074686887,0.0,1.0
2015-01-22,30.45,30.5,30.3,30.33,89614,19.9765229674043,20.0093251397646,19.8781164503235,19.8977977537397,136597.660386269,0.0,1.0
2015-01-23,30.56,30.59,30.44,30.52,129386,20.0486877465969,20.0683690500131,19.9699625329323,20.0224460087087,197221.694006939,0.0,1.0
2015-01-26,30.47,30.56,30.35,30.45,89326,19.9896438363485,20.0486877465969,19.9109186226838,19.9765229674043,136158.665070902,0.0,1.0
2015-01-27,30.47,30.6,30.28,30.6,130606,19.9896438363485,20.0749294844852,19.8649955813794,20.0749294844852,199081.326940087,0.0,1.0
2015-01-28,30.65,30.7097,30.52,30.57,92518,20.1077316568454,20.1468974506436,20.0224460087087,20.055248181069,141024.19648288,0.0,1.0
2015-01-29,30.39,30.4,30.26,30.35,179795,19.937160360572,19.9437207950441,19.8518747124353,19.9109186226838,274059.592799666,0.0,1.0
2015-01-30,30.04,30.17,29.79,30.17,191736,19.7075451540501,19.7928308021868,19.5435342922488,19.7928308021868,292261.131205188,0.0,1.0
2015-02-02,30.22,30.24,30.04,30.23,119738,19.8256329745471,19.8387538434912,19.7075451540501,19.8321934090192,182515.350942164,0.0,1.0
2015-02-03,30.53,30.53,30.22,30.25,96742,20.0290064431808,20.0290064431808,19.8256329745471,19.8453142779633,147462.794441587,0.0,1.0
2015-02-04,30.71,30.75,30.36,30.36,238671,20.1470942636778,20.173336001566,19.9174790571559,19.9174790571559,363803.649006306,0.0,1.0
2015-02-05,30.8,30.83,30.57,30.62,245219,20.2061381739262,20.2258194773424,20.055248181069,20.0880503534293,373784.695273736,0.0,1.0
2015-02-06,30.52,30.8,30.48,30.66,183289,20.0224460087087,20.2061381739262,19.9962042708205,20.1142920913175,279385.459577062,0.0,1.0
2015-02-09,30.25,30.45,30.23,30.26,70498,19.8453142779633,19.9765229674043,19.8321934090192,19.8518747124353,107459.346328823,0.0,1.0
2015-02-10,30.61,30.62,30.43,30.45,47471,20.0814899189572,20.0880503534293,19.9634020984602,19.9765229674043,72359.5368602738,0.0,1.0
2015-02-11,30.65,30.66,30.37,30.44,115582,20.1077316568454,20.1142920913175,19.9240394916279,19.9699625329323,176180.40465514,0.0,1.0
2015-02-12,30.64,30.73,30.52,30.72,148373,20.1011712223734,20.1602151326219,20.0224460087087,20.1536546981498,226163.374746043,0.0,1.0
2015-02-13,30.31,30.72,30.28,30.5,113612,19.8846768847956,20.1536546981498,19.8649955813794,20.0093251397646,173177.554754891,0.0,1.0
2015-02-17,30.49,30.55,30.041,30.15,78353,20.0027647052926,20.0421273121249,19.7082011974973,19.7797099332427,119432.638697584,0.0,1.0
2015-02-18,30.52,30.53,30.39,30.53,78286,20.0224460087087,20.0290064431808,19.937160360572,20.0290064431808,119330.51131519,0.0,1.0
2015-02-19,30.55,30.62,30.41,30.45,56835,20.0421273121249,20.0880503534293,19.9502812295161,19.9765229674043,86632.9817668399,0.0,1.0
2015-02-20,30.66,30.66,30.51,30.57,32325,20.1142920913175,20.1142920913175,20.0158855742367,20.055248181069,49272.6512820111,0.0,1.0
2015-02-23,30.43,30.62,30.38,30.49,51550,19.9634020984602,20.0880503534293,19.9305999261,20.0027647052926,78577.1128720086,0.0,1.0
2015-02-24,30.94,31.14,30.76,30.78,152764,20.297984256535,20.4291929459761,20.179896436038,20.1930173049821,232856.529016091,0.0,1.0
2015-02-25,31.38,31.4,31.21,31.33,156460,20.5866433733054,20.5997642422495,20.4751159872805,20.5538412009451,238490.30222996,0.0,1.0
2015-02-26,31.39,31.77,31.2801,31.4,123540,20.5932038077774,20.8425003177155,20.5211046329296,20.5997642422495,188310.698820716,0.0,1.0
2015-02-27,31.46,31.47,31.28,31.34,83774,20.6391268490818,20.6456872835539,20.5210390285848,20.5604016354172,127695.810935783,0.0,1.0
2015-03-02,31.18,31.36,31.12,31.12,135319,20.4554346838643,20.5735225043613,20.416072077032,20.416072077032,206265.302361344,0.0,1.0
2015-03-03,31.07,31.24,30.95,31.14,133673,20.3832699046717,20.4947972906966,20.304544691007,20.4291929459761,203756.322190882,0.0,1.0
2015-03-04,31.39,31.49,31.05,31.13,197100,20.5932038077774,20.658808152498,20.3701490357276,20.422632511504,300437.418953887,0.0,1.0
2015-03-05,31.34,31.34,31.17,31.24,62983,20.5604016354172,20.5604016354172,20.4488742493922,20.4947972906966,96004.312318481,0.0,1.0
2015-03-06,31.32,31.35,31.14,31.14,206115,20.547280766473,20.5669620698892,20.4291929459761,20.4291929459761,314178.88689843,0.0,1.0
2015-03-09,31.04,31.28,30.94,31.28,84526,20.3635886012555,20.5210390285848,20.297984256535,20.5210390285848,128842.076481463,0.0,1.0
2015-03-10,30.8,30.9,30.69,30.9,139569,20.2061381739262,20.2717425186468,20.1339733947336,20.2717425186468,212743.531841578,0.0,1.0
2015-03-11,30.78,30.88,30.72,30.88,44839,20.1930173049821,20.2586216497027,20.1536546981498,20.2586216497027,68347.6074503975,0.0,1.0
2015-03-12,31.13,31.17,30.98,30.98,110318,20.422632511504,20.4488742493922,20.3242259944232,20.3242259944232,168156.545835388,0.0,1.0
2015-03-13,31.12,31.15,31.01,31.03,101294,20.416072077032,20.4357533804481,20.3439072978394,20.3570281667835,154401.35928724,0.0,1.0
2015-03-16,31.26,31.34,31.1,31.12,183690,20.5079181596407,20.5604016354172,20.4029512080879,20.416072077032,279996.699582139,0.0,1.0
2015-03-17,31.29,31.44,31.23,31.33,139835,20.5275994630569,20.6260059801377,20.4882368562246,20.5538412009451,213148.992792576,0.0,1.0
2015-03-18,31.63,31.81,31.21,31.21,127082,20.7506542351067,20.8687420556037,20.4751159872805,20.4751159872805,193709.731484007,0.0,1.0
2015-03-19,31.52,31.7,31.29,31.29,130719,20.6784894559141,20.7965772764111,20.5275994630569,20.5275994630569,199253.571629798,0.0,1.0
2015-03-20,31.54,31.85,31.54,31.64,133065,20.6916103248582,20.8949837934919,20.6916103248582,20.7572146695788,202829.554302887,0.0,1.0
2015-03-23,31.68,31.73,31.52,31.53,133887,20.783456407467,20.8162585798273,20.6784894559141,20.6850498903862,204082.520098828,0.0,1.0
2015-03-24,31.8,31.95,31.8,31.87,77546,20.8621816211316,20.9605881382124,20.8621816211316,20.908104662436,118202.537240985,0.0,1.0
2015-03-25,31.54,32.0,31.54,31.94,71676,20.6916103248582,20.9933903105727,20.6916103248582,20.9540277037404,109254.959111815,0.0,1.0
2015-03-26,31.61,31.86,31.6,31.77,141285,20.7375333661626,20.901544227964,20.7309729316906,20.8425003177155,215359.212262303,0.0,1.0
2015-03-27,31.69,31.77,31.6,31.76,163095,20.790016841939,20.8425003177155,20.7309729316906,20.8359398832434,248603.961665572,0.0,1.0
2015-03-30,31.77,31.83,31.71,31.74,85517,20.8425003177155,20.8818629245478,20.8031377108832,20.8228190142993,130352.647167324,0.0,1.0
2015-03-31,32.07,32.18,31.78,31.78,334170,21.0393133518771,21.1114781310697,20.8490607521875,20.8490607521875,509371.751861087,0.0,1.0
2015-04-01,31.93,32.18,31.7,31.75,223729,20.9474672692683,21.1114781310697,20.7965772764111,20.8293794487714,341027.718443096,0.0,1.0
2015-04-02,32.06,32.17,31.95,32.0,83938,21.032752917405,21.1049176965976,20.9605881382124,20.9933903105727,127945.794379256,0.0,1.0
2015-04-06,32.24,32.38,32.09,32.09,349080,21.150840737902,21.2426868205108,21.0524342208212,21.0524342208212,532098.905167036,0.0,1.0
2015-04-07,31.95,32.1,31.95,32.0,90219,20.9605881382124,21.0589946552933,20.9605881382124,20.9933903105727,137519.855406397,0.0,1.0
2015-04-08,31.98,32.096,31.87,31.99,211491,20.9802694416286,21.0563704815044,20.908104662436,20.9868298761007,322373.466118602,0.0,1.0
2015-04-09,31.92,32.05,31.83,31.91,87200,20.9409068347963,21.026192482933,20.8818629245478,20.9343464003242,132918.026041496,0.0,1.0
2015-04-10,31.96,31.99,31.86,31.95,47584,20.9671485726845,20.9868298761007,20.901544227964,20.9605881382124,72531.7815499835,0.0,1.0
2015-04-13,31.79,31.92,31.71,31.83,61299,20.8556211866596,20.9409068347963,20.8031377108832,20.8818629245478,93437.4091550192,0.0,1.0
2015-04-14,31.85,31.9,31.54,31.54,73110,20.8949837934919,20.9277859658522,20.6916103248582,20.6916103248582,111440.789952911,0.0,1.0
2015-04-15,31.45,31.53,31.35,31.43,127629,20.6325664146097,20.6850498903862,20.5669620698892,20.6194455456656,194543.517725346,0.0,1.0
2015-04-16,31.67,31.7,31.42,31.42,67588,20.7768959729949,20.7965772764111,20.6128851111936,20.6128851111936,103023.664496476,0.0,1.0
2015-04-17,31.39,31.53,31.34,31.52,67133,20.5932038077774,20.6850498903862,20.5604016354172,20.6784894559141,102330.112869768,0.0,1.0
2015-04-20,31.45,31.64,31.43,31.51,37601,20.6325664146097,20.7572146695788,20.6194455456656,20.6719290214421,57314.8015732375,0.0,1.0
2015-04-21,31.75,31.78,31.46,31.52,939025,20.8293794487714,20.8490607521875,20.6391268490818,20.6784894559141,1431345.75004147,0.0,1.0
2015-04-22,31.71,31.8301,31.68,31.74,69850,20.8031377108832,20.8819285288925,20.783456407467,20.8228190142993,106471.606869249,0.0,1.0
2015-04-23,32.11,32.12,31.74,31.74,58330,21.0655550897653,21.0721155242374,20.8228190142993,20.8228190142993,88911.7942545927,0.0,1.0
2015-04-24,32.17,32.39,32.12,32.27,147831,21.1049176965976,21.2492472549828,21.0721155242374,21.1705220413182,225337.209951152,0.0,1.0
2015-04-27,32.45,32.85,32.36,32.36,140747,21.2886098618151,21.5510272406973,21.2295659515667,21.2295659515667,214539.14462457,0.0,1.0
2015-04-28,32.33,32.65,32.29,32.29,104453,21.2098846481505,21.4198185512562,21.1836429102623,21.1836429102623,159216.589152665,0.0,1.0
2015-04-29,32.37,32.56,32.34,32.45,159720,21.2361263860387,21.3607746410077,21.2164450826226,21.2886098618151,243459.485313622,0.0,1.0
2015-04-30,32.18,32.298,31.85,32.11,114429,21.1114781310697,21.1888912578399,20.8949837934919,21.0655550897653,174422.899104385,0.0,1.0
2015-05-01,32.39,32.46,32.09,32.4,46836,21.2492472549828,21.2951702962872,21.0524342208212,21.2558076894549,71391.6131614624,0.0,1.0
2015-05-04,32.34,32.39,32.25,32.33,41985,21.2164450826226,21.2492472549828,21.1574011723741,21.2098846481505,63997.2858182593,0.0,1.0
2015-05-05,32.23,32.39,32.12,32.37,71116,21.14428030343,21.2492472549828,21.0721155242374,21.2361263860387,108401.357109714,0.0,1.0
2015-05-06,32.43,32.5,32.08,32.43,142441,21.275488992871,21.3214120341754,21.0458737863491,21.275488992871,217121.290680927,0.0,1.0
2015-05-07,32.09,32.16,31.95,32.07,168416,21.0524342208212,21.0983572621256,20.9605881382124,21.0393133518771,256714.704974824,0.0,1.0
2015-05-08,32.15,32.27,32.11,32.18,112184,21.0917968276535,21.1705220413182,21.0655550897653,21.1114781310697,171000.869649533,0.0,1.0
2015-05-11,32.19,32.23,32.04,32.19,92890,21.1180385655417,21.14428030343,21.0196320484609,21.1180385655417,141591.232098562,0.0,1.0
2015-05-12,32.28,32.33,32.1,32.22,79724,21.1770824757902,21.2098846481505,21.0589946552933,21.1377198689579,121522.439313443,0.0,1.0
2015-05-13,32.46,32.49,32.26,32.28,216499,21.2951702962872,21.3148515997034,21.1639616068461,21.1770824757902,330007.106880251,0.0,1.0
2015-05-14,32.35,32.44,32.26,32.26,115599,21.2230055170946,21.2820494273431,21.1639616068461,21.1639616068461,176206.317573061,0.0,1.0
2015-05-15,32.61,32.64,32.27,32.27,70982,21.393576813368,21.4132581167842,21.1705220413182,21.1705220413182,108197.102344925,0.0,1.0
2015-05-18,32.32,32.39,32.26,32.38,62260,21.2033242136784,21.2492472549828,21.1639616068461,21.2426868205108,94902.251162197,0.0,1.0
2015-05-19,32.35,32.38,32.285,32.36,51477,21.2230055170946,21.2426868205108,21.1803626930263,21.2295659515667,78465.8397538774,0.0,1.0
2015-05-20,32.44,32.5,32.13,32.35,62728,21.2820494273431,21.3214120341754,21.0786759587094,21.2230055170946,95615.6185496671,0.0,1.0
2015-05-21,32.23,32.36,32.1156,32.17,119534,21.14428030343,21.2295659515667,21.0692289330697,21.1049176965976,182204.395927112,0.0,1.0
2015-05-22,32.21,32.45,32.12,32.2,68369,21.1311594344859,21.2886098618151,21.0721155242374,21.1245990000138,104214.134431549,0.0,1.0
2015-05-26,31.85,32.08,31.8,32.03,56922,20.8949837934919,21.0458737863491,20.8621816211316,21.0130716139889,86765.5949350236,0.0,1.0
2015-05-27,32.06,32.07,31.81,31.85,42622,21.032752917405,21.0393133518771,20.8687420556037,20.8949837934919,64968.2580956498,0.0,1.0
2015-05-28,32.02,32.08,31.85,32.08,105353,21.0065111795168,21.0458737863491,20.8949837934919,21.0458737863491,160588.449513186,0.0,1.0
2015-05-29,31.67,31.76,31.592,31.68,82386,20.7768959729949,20.8359398832434,20.7257245841129,20.783456407467,125580.097402004,0.0,1.0
2015-06-01,31.7,31.75,31.64,31.66,104567,20.7965772764111,20.8293794487714,20.7572146695788,20.7703355385229,159390.358131664,0.0,1.0
2015-06-02,31.6,31.66,31.52,31.6,117852,20.7309729316906,20.7703355385229,20.6784894559141,20.7309729316906,179640.541342229,0.0,1.0
2015-06-03,31.56,31.67,31.46,31.62,104734,20.7047311938023,20.7768959729949,20.6391268490818,20.7440938006347,159644.914443006,0.0,1.0
2015-06-04,31.13,31.23,31.07,31.12,114232,20.422632511504,20.4882368562246,20.3832699046717,20.416072077032,174122.61411436,0.0,1.0
2015-06-05,30.98,31.07,30.85,31.07,64031,20.3242259944232,20.3832699046717,20.2389403462865,20.3832699046717,97601.7674938423,0.0,1.0
2015-06-08,31.28,31.35,31.18,31.27,82972,20.5210390285848,20.5669620698892,20.4554346838643,20.5144785941128,126473.330925631,0.0,1.0
2015-06-09,31.13,31.27,31.13,31.23,46187,20.422632511504,20.5144785941128,20.422632511504,20.4882368562246,70402.3494125986,0.0,1.0
2015-06-10,31.5,31.55,31.27,31.27,76086,20.66536858697,20.6981707593303,20.5144785941128,20.5144785941128,115977.074878363,0.0,1.0
2015-06-11,31.44,31.52,31.43,31.5,53331,20.6260059801377,20.6784894559141,20.6194455456656,20.66536858697,81291.8720965486,0.0,1.0
2015-06-12,31.45,31.49,31.36,31.36,26239,20.6325664146097,20.658808152498,20.5735225043613,20.5735225043613,39995.8266663169,0.0,1.0
2015-06-15,31.26,31.35,31.2,31.3,46492,20.5079181596407,20.5669620698892,20.4685555528084,20.5341598975289,70867.2576458859,0.0,1.0
2015-06-16,31.2,31.25,31.09,31.15,75216,20.4685555528084,20.5013577251687,20.3963907736158,20.4357533804481,114650.943196527,0.0,1.0
2015-06-17,31.27,31.27,31.02,31.05,274900,20.5144785941128,20.5144785941128,20.3504677323114,20.3701490357276,419027.125674396,0.0,1.0
2015-06-18,31.56,31.57,31.36,31.36,149910,20.7047311938023,20.7112916282744,20.5735225043613,20.5735225043613,228506.207383954,0.0,1.0
2015-06-19,31.05,31.54,31.01,31.53,212178,20.3701490357276,20.6916103248582,20.3439072978394,20.6850498903862,323420.652860465,0.0,1.0
2015-06-22,31.51,31.64,31.49,31.55,94528,20.6719290214421,20.7572146695788,20.658808152498,20.6981707593303,144088.017954708,0.0,1.0
2015-06-23,31.62,31.67,31.4,31.41,46718,20.7440938006347,20.7768959729949,20.5997642422495,20.6063246767215,71211.7470253052,0.0,1.0
2015-06-24,31.21,31.56,31.21,31.54,117767,20.4751159872805,20.7047311938023,20.4751159872805,20.6916103248582,179510.976752625,0.0,1.0
2015-06-25,31.47,31.58,31.425,31.51,68011,20.6456872835539,20.7178520627464,20.6161653284296,20.6719290214421,103668.43886592,0.0,1.0
2015-06-26,31.41,31.51,31.39,31.51,59167,20.6063246767215,20.6719290214421,20.5932038077774,20.6719290214421,90187.6243898764,0.0,1.0
2015-06-29,31.34,31.52,31.29,31.47,96767,20.5604016354172,20.6784894559141,20.5275994630569,20.6456872835539,147500.901673824,0.0,1.0
2015-06-30,31.92,31.98,31.75,31.76,204961,20.9409068347963,20.9802694416286,20.8293794487714,20.8359398832434,312419.857058384,0.0,1.0
2015-07-01,31.74,31.9,31.705,31.9,304444,20.8228190142993,20.9277859658522,20.7998574936471,20.9277859658522,464060.7284424,0.0,1.0
2015-07-02,31.8,31.96,31.76,31.9,279759,20.8621816211316,20.9671485726845,20.8359398832434,20.9277859658522,426433.647331915,0.0,1.0
2015-07-06,31.64,31.8,31.58,31.79,135255,20.7572146695788,20.8621816211316,20.7178520627464,20.8556211866596,206167.747846818,0.0,1.0
2015-07-07,31.65,31.74,31.52,31.73,140928,20.7637751040508,20.8228190142993,20.6784894559141,20.8162585798273,214815.040985963,0.0,1.0
2015-07-08,31.28,31.58,31.25,31.52,96348,20.5210390285848,20.7178520627464,20.5013577251687,20.6784894559141,146862.224461538,0.0,1.0
2015-07-09,31.46,31.63,31.381,31.55,68304,20.6391268490818,20.7506542351067,20.5872994167526,20.6981707593303,104115.055627734,0.0,1.0
2015-07-10,31.74,31.85,31.61,31.65,83687,20.8228190142993,20.8949837934919,20.7375333661626,20.7637751040508,127563.1977676,0.0,1.0
2015-07-13,31.89,31.927,31.71,31.71,138123,20.9212255313801,20.9454991389267,20.8031377108832,20.8031377108832,210539.409529009,0.0,1.0
2015-07-14,30.48,30.6,30.185,30.19,249583,20.7607520558461,20.8424873001605,20.55981958024,20.5632252154198,366426.506108088,1.165392,1.0
2015-07-15,30.23,30.3,30.21,30.25,149829,20.5904702968579,20.6381491893746,20.5768477561388,20.6040928375769,219972.181533472,0.0,1.0
2015-07-16,30.75,30.79,30.47,30.51,97685,20.9446563555534,20.9719014369915,20.7539407854866,20.7811858669247,143416.712072411,0.0,1.0
2015-07-17,30.75,30.83,30.67,30.67,102609,20.9446563555534,20.9991465184296,20.8901661926772,20.8901661926772,150645.906833578,0.0,1.0
2015-07-20,30.64,30.71,30.53,30.55,96572,20.8697323815986,20.9174112741153,20.7948084076438,20.8084309483628,141782.655661124,0.0,1.0
2015-07-21,30.57,30.67,30.56,30.62,51842,20.8220534890819,20.8901661926772,20.8152422187223,20.8561098408795,76112.0866792029,0.0,1.0
2015-07-22,30.38,30.57,30.33,30.57,59920,20.6926393522508,20.8220534890819,20.6585830004532,20.8220534890819,87971.8420164701,0.0,1.0
2015-07-23,30.59,30.63,30.48,30.53,65179,20.8356760298009,20.8629211112391,20.7607520558461,20.7948084076438,95692.8686714204,0.0,1.0
2015-07-24,30.34,30.43,30.3,30.4,82934,20.6653942708127,20.7266957040485,20.6381491893746,20.7062618929699,121759.959041955,0.0,1.0
2015-07-27,30.46,30.47,30.34,30.35,110255,20.747129515127,20.7539407854866,20.6653942708127,20.6722055411722,161871.4192511,0.0,1.0
2015-07-28,30.47,30.54,30.39,30.42,68793,20.7539407854866,20.8016196780033,20.6994506226103,20.7198844336889,100998.780504657,0.0,1.0
2015-07-29,30.56,30.74,30.45,30.45,193842,20.8152422187223,20.9378450851939,20.7403182447675,20.7403182447675,284590.083447207,0.0,1.0
2015-07-30,30.94,31.12,30.64,30.64,231271,21.0740704923845,21.196673358856,20.8697323815986,20.8697323815986,339541.653454456,0.0,1.0
2015-07-31,31.05,31.22,30.98,31.21,143381,21.1489944663393,21.2647860624513,21.1013155738226,21.2579747920918,210505.518694317,0.0,1.0
2015-08-03,31.06,31.11,30.92,31.0,97634,21.1558057366988,21.1898620884965,21.0604479516654,21.1149381145416,143341.836172164,0.0,1.0
2015-08-04,31.58,31.7,31.39,31.41,250834,21.5099917953944,21.5917270397087,21.3805776585633,21.3942001992824,368263.167896516,0.0,1.0
2015-08-05,31.58,31.9,31.41,31.9,215689,21.5099917953944,21.7279524468993,21.3942001992824,21.7279524468993,316664.863696435,0.0,1.0
2015-08-06,31.36,31.5369,31.23,31.4,183008,21.3601438474847,21.4806352201448,21.2715973328108,21.3873889289228,268684.093186752,0.0,1.0
2015-08-07,31.21,31.26,30.92,31.02,190250,21.2579747920918,21.2920311438894,21.0604479516654,21.1285606552607,279316.471021919,0.0,1.0
2015-08-10,31.52,31.62,31.28,31.31,229716,21.4691241732372,21.5372368768325,21.3056536846085,21.3260874956871,337258.672574356,0.0,1.0
2015-08-11,30.99,31.07,30.76,31.06,359386,21.1081268441821,21.1626170070584,20.9514676259129,21.1558057366988,527634.319341307,0.0,1.0
2015-08-12,30.97,31.0,30.72,31.0,262921,21.0945043034631,21.1149381145416,20.9242225444748,21.1149381145416,386008.756255212,0.0,1.0
2015-08-13,30.69,30.89,30.61,30.65,221222,20.9037887333962,21.0400141405868,20.84929857052,20.8765436519581,324788.164795854,0.0,1.0
2015-08-14,30.57,30.62,30.43,30.55,221619,20.8220534890819,20.8561098408795,20.7266957040485,20.8084309483628,325371.022293859,0.0,1.0
2015-08-17,30.5,30.58,30.24,30.57,390342,20.7743745965652,20.8288647594414,20.5972815672174,20.8220534890819,573082.522636731,0.0,1.0
2015-08-18,30.6,30.7,30.41,30.5,397916,20.8424873001605,20.9106000037558,20.7130731633294,20.7743745965652,584202.327900962,0.0,1.0
2015-08-19,30.58,30.665,30.36,30.42,493823,20.8288647594414,20.8867605574974,20.6790168115318,20.7198844336889,725008.660549054,0.0,1.0
2015-08-20,30.24,30.33,30.21,30.23,387543,20.5972815672174,20.6585830004532,20.5768477561388,20.5904702968579,568973.157052551,0.0,1.0
2015-08-21,29.9,30.245,29.85,30.09,446742,20.3656983749934,20.6006872023972,20.3316420231957,20.4951125118245,655886.459381206,0.0,1.0
2015-08-24,29.2,29.44,28.49,28.76,593627,19.8889094498263,20.052379938455,19.4053092542997,19.589213554007,871536.392869011,0.0,1.0
2015-08-25,29.35,29.99,29.33,29.76,763164,19.9910785052193,20.4269998082292,19.9774559645002,20.27034058996,1120442.97130603,0.0,1.0
2015-08-26,29.47,30.01,29.233,29.72,418874,20.0728137495336,20.4406223489482,19.9113866420128,20.2430955085219,614971.918438033,0.0,1.0
2015-08-27,30.16,30.16,29.85,29.98,285054,20.5427914043412,20.5427914043412,20.3316420231957,20.4201885378696,418503.428807791,0.0,1.0
2015-08-28,29.9,29.93,29.81,29.89,257689,20.3656983749934,20.386132186072,20.3043969417576,20.3588871046339,378327.369782746,0.0,1.0
2015-08-31,30.43,30.44,30.17,30.17,346175,20.7266957040485,20.733506974408,20.5496026747007,20.5496026747007,508238.524867348,0.0,1.0
2015-09-01,29.83,30.21,29.72,30.0,331078,20.3180194824767,20.5768477561388,20.2430955085219,20.4338110785887,486073.790239133,0.0,1.0
2015-09-02,30.16,30.27,29.95,30.0,364764,20.5427914043412,20.617715378296,20.399754726791,20.4338110785887,535530.056430167,0.0,1.0
2015-09-03,30.15,30.34,30.1,30.15,377792,20.5359801339816,20.6653942708127,20.501923782184,20.5359801339816,554657.17855618,0.0,1.0
2015-09-04,29.86,29.95,29.75,29.91,283197,20.3384532935553,20.399754726791,20.2635293196005,20.3725096453529,415777.065145832,0.0,1.0
2015-09-08,29.92,30.08,29.83,29.96,356677,20.3793209157125,20.4883012414649,20.3180194824767,20.4065659971506,523657.087698739,0.0,1.0
2015-09-09,30.24,30.35,30.16,30.35,395025,20.5972815672174,20.6722055411722,20.5427914043412,20.6722055411722,579957.892065355,0.0,1.0
2015-09-10,30.4,30.51,30.0,30.25,355521,20.7062618929699,20.7811858669247,20.4338110785887,20.6040928375769,521959.900626459,0.0,1.0
2015-09-11,30.31,30.39,30.0,30.39,227728,20.6449604597341,20.6994506226103,20.4338110785887,20.6994506226103,334339.980619604,0.0,1.0
2015-09-14,30.43,30.44,30.14,30.25,430254,20.7266957040485,20.733506974408,20.5291688636221,20.6040928375769,631679.521277607,0.0,1.0
2015-09-15,30.46,30.52,30.27,30.43,296594,20.747129515127,20.7879971372842,20.617715378296,20.7266957040485,435445.93643246,0.0,1.0
2015-09-16,30.5,30.735,30.475,30.5,551237,20.7743745965652,20.9344394500141,20.7573464206663,20.7743745965652,809301.306369039,0.0,1.0
2015-09-17,30.72,31.06,30.46,30.52,703243,20.9242225444748,21.1558057366988,20.747129515127,20.7879971372842,1032469.66113465,0.0,1.0
2015-09-18,30.44,30.65,30.41,30.54,406428,20.733506974408,20.8765436519581,20.7130731633294,20.8016196780033,596699.262467788,0.0,1.0
2015-09-21,30.17,30.24,30.07,30.09,402452,20.5496026747007,20.5972815672174,20.4814899711054,20.4951125118245,590861.878558284,0.0,1.0
2015-09-22,29.89,29.99,29.75,29.91,318428,20.3588871046339,20.4269998082292,20.2635293196005,20.3725096453529,467501.630667899,0.0,1.0
2015-09-23,29.97,30.02,29.75,29.97,368480,20.4133772675101,20.4474336193077,20.2635293196005,20.4133772675101,540985.7200639,0.0,1.0
2015-09-24,29.85,29.93,29.61,29.61,394000,20.3316420231957,20.386132186072,20.168171534567,20.168171534567,578453.033285869,0.0,1.0
2015-09-25,30.1,30.22,29.9,29.97,536039,20.501923782184,20.5836590264983,20.3656983749934,20.4133772675101,786988.288095236,0.0,1.0
2015-09-28,29.79,29.97,29.77,29.97,363036,20.2907744010386,20.4133772675101,20.2771518603195,20.4133772675101,532993.084751188,0.0,1.0
2015-09-29,29.83,29.93,29.71,29.82,316533,20.3180194824767,20.386132186072,20.2362842381623,20.3112082121172,464719.477119481,0.0,1.0
2015-09-30,30.22,30.27,30.07,30.14,429615,20.5836590264983,20.617715378296,20.4814899711054,20.5291688636221,630741.370292154,0.0,1.0
2015-10-01,30.26,30.39,30.22,30.33,321085,20.6109041079365,20.6994506226103,20.5836590264983,20.6585830004532,471402.518255311,0.0,1.0
2015-10-02,30.32,30.4,30.03,30.1,255420,20.6517717300936,20.7062618929699,20.4542448896673,20.501923782184,374996.126299179,0.0,1.0
2015-10-05,30.67,30.7,30.43,30.46,289644,20.8901661926772,20.9106000037558,20.7266957040485,20.747129515127,425242.25983008,0.0,1.0
2015-10-06,30.28,30.44,30.27,30.41,327048,20.6245266486555,20.733506974408,20.617715378296,20.7130731633294,480157.125964662,0.0,1.0
2015-10-07,30.49,30.63,30.34,30.52,361807,20.7675633262056,20.8629211112391,20.6653942708127,20.7879971372842,531188.722370712,0.0,1.0
2015-10-08,30.62,30.63,30.22,30.33,355092,20.8561098408795,20.8629211112391,20.5836590264983,20.6585830004532,521330.062171436,0.0,1.0
2015-10-09,30.57,30.79,30.52,30.71,194052,20.8220534890819,20.9719014369915,20.7879971372842,20.9174112741153,284898.395977637,0.0,1.0
2015-10-12,30.86,30.92,30.59,30.64,439326,21.0195803295082,21.0604479516654,20.8356760298009,20.8697323815986,644998.622592253,0.0,1.0
2015-10-13,30.4,30.65,30.39,30.54,306618,20.7062618929699,20.8765436519581,20.6994506226103,20.8016196780033,450162.721218391,0.0,1.0
2015-10-14,30.64,30.68,30.52,30.59,180782,20.8697323815986,20.8969774630367,20.7879971372842,20.8356760298009,265415.980364177,0.0,1.0
2015-10-15,31.11,31.11,30.92,31.03,245085,21.1898620884965,21.1898620884965,21.0604479516654,21.1353719256202,359822.745337225,0.0,1.0
2015-10-16,30.98,31.05,30.85,31.04,193036,21.1013155738226,21.1489944663393,21.0127690591487,21.1421831959798,283406.750592311,0.0,1.0
2015-10-19,31.06,31.13,30.77,30.96,411505,21.1558057366988,21.2034846292155,20.9582788962725,21.0876930331035,604153.084929699,0.0,1.0
2015-10-20,31.06,31.14,30.95,31.12,257873,21.1558057366988,21.2102958995751,21.080881762744,21.196673358856,378597.510285601,0.0,1.0
2015-10-21,30.89,30.99,30.86,30.98,319739,21.0400141405868,21.1081268441821,21.0195803295082,21.1013155738226,469426.381750737,0.0,1.0
2015-10-22,31.16,31.17,30.9,30.91,323086,21.2239184402941,21.2307297106536,21.0468254109463,21.0536366813059,474340.296223853,0.0,1.0
2015-10-23,31.12,31.14,31.0,31.07,348902,21.196673358856,21.2102958995751,21.1149381145416,21.1626170070584,512242.183298238,0.0,1.0
2015-10-26,31.18,31.3,31.06,31.2,166265,21.2375409810132,21.3192762253275,21.1558057366988,21.2511635217322,244102.775581916,0.0,1.0
2015-10-27,31.12,31.24,31.04,31.17,294544,21.196673358856,21.2784086031704,21.1421831959798,21.2307297106536,432436.218873484,0.0,1.0
2015-10-28,30.92,31.23,30.86,31.03,234872,21.0604479516654,21.2715973328108,21.0195803295082,21.1353719256202,344828.479273905,0.0,1.0
2015-10-29,30.76,30.84,30.65,30.84,344457,20.9514676259129,21.0059577887892,20.8765436519581,21.0059577887892,505716.234737438,0.0,1.0
2015-10-30,30.64,30.92,30.53,30.84,246954,20.8697323815986,21.0604479516654,20.7948084076438,21.0059577887892,362566.726858066,0.0,1.0
2015-11-02,30.9,31.01,30.74,30.95,222263,21.0468254109463,21.1217493849012,20.9378450851939,21.080881762744,326316.514053851,0.0,1.0
2015-11-03,31.04,31.1,30.76,30.81,231863,21.1421831959798,21.1830508181369,20.9514676259129,20.9855239777106,340410.801159292,0.0,1.0
2015-11-04,30.88,31.08,30.805,31.06,200225,21.0332028702273,21.1694282774179,20.9821183425308,21.1558057366988,293961.316217418,0.0,1.0
2015-11-05,30.86,30.925,30.78,30.9,173225,21.0195803295082,21.0638535868452,20.965090166632,21.0468254109463,254321.133733362,0.0,1.0
2015-11-06,30.4,30.51,30.24,30.38,222907,20.7062618929699,20.7811858669247,20.5972815672174,20.6926393522508,327262.00581384,0.0,1.0
2015-11-09,30.3,30.37,30.17,30.34,209597,20.6381491893746,20.6858280818913,20.5496026747007,20.6653942708127,307720.864004106,0.0,1.0
2015-11-10,30.18,30.27,30.08,30.21,170619,20.5564139450602,20.617715378296,20.4883012414649,20.5768477561388,250495.122046197,0.0,1.0
2015-11-11,30.19,30.3,30.1,30.26,140084,20.5632252154198,20.6381491893746,20.501923782184,20.6109041079365,205665.011966541,0.0,1.0
2015-11-12,30.33,30.405,30.16,30.17,206475,20.6585830004532,20.7096675281496,20.5427914043412,20.5496026747007,303137.284385024,0.0,1.0
2015-11-13,29.8,30.09,29.74,30.06,234665,20.2975856713981,20.4951125118245,20.2567180492409,20.4746787007459,344524.571208193,0.0,1.0
2015-11-16,29.97,29.99,29.755,29.81,195849,20.4133772675101,20.4269998082292,20.2669349547802,20.3043969417576,287536.670345188,0.0,1.0
2015-11-17,30.47,30.47,30.05,30.28,370430,20.7539407854866,20.7539407854866,20.4678674303863,20.6245266486555,543848.622132192,0.0,1.0
2015-11-18,30.32,30.43,30.02,30.43,238358,20.6517717300936,20.7266957040485,20.4474336193077,20.7266957040485,349946.467279069,0.0,1.0
2015-11-19,30.73,30.78,30.62,30.77,196928,20.9310338148343,20.965090166632,20.8561098408795,20.9582788962725,289120.809489644,0.0,1.0
2015-11-20,30.67,30.79,30.63,30.79,117080,20.8901661926772,20.9719014369915,20.8629211112391,20.9719014369915,171891.576490125,0.0,1.0
2015-11-23,30.51,30.68,30.43,30.68,199606,20.7811858669247,20.8969774630367,20.7266957040485,20.8969774630367,293052.528330099,0.0,1.0
2015-11-24,30.45,30.51,30.37,30.47,132300,20.7403182447675,20.7811858669247,20.6858280818913,20.7539407854866,194236.894171879,0.0,1.0
2015-11-25,30.59,30.64,30.42,30.54,156746,20.8356760298009,20.8697323815986,20.7198844336889,20.8016196780033,230127.409023926,0.0,1.0
2015-11-27,30.36,30.4899,30.36,30.46,84315,20.6790168115318,20.767495213502,20.6790168115318,20.747129515127,123787.480968269,0.0,1.0
2015-11-30,30.4,30.52,30.21,30.33,297844,20.7062618929699,20.7879971372842,20.5768477561388,20.6585830004532,437281.130065979,0.0,1.0
2015-12-01,30.59,30.7,30.52,30.65,136906,20.8356760298009,20.9106000037558,20.7879971372842,20.8765436519581,200999.215672678,0.0,1.0
2015-12-02,30.3,30.42,30.25,30.41,222007,20.6381491893746,20.7198844336889,20.6040928375769,20.7130731633294,325940.666397704,0.0,1.0
2015-12-03,30.18,30.31,30.12,30.31,152926,20.5564139450602,20.6449604597341,20.515546322903,20.6449604597341,224519.057279885,0.0,1.0
2015-12-04,30.37,30.45,30.26,30.27,190684,20.6858280818913,20.7403182447675,20.6109041079365,20.617715378296,279953.650251478,0.0,1.0
2015-12-07,30.21,30.25,30.1204,30.25,110744,20.5768477561388,20.6040928375769,20.5158187737174,20.6040928375769,162589.347000533,0.0,1.0
2015-12-08,29.91,30.14,29.9,30.14,133952,20.3725096453529,20.5291688636221,20.3656983749934,20.5291688636221,196662.286077941,0.0,1.0
2015-12-09,29.82,30.05,29.75,29.9,148617,20.3112082121172,20.4678674303863,20.2635293196005,20.3656983749934,218192.77778641,0.0,1.0
2015-12-10,29.79,29.97,29.76,29.95,238828,20.2907744010386,20.4133772675101,20.27034058996,20.399754726791,350636.500085272,0.0,1.0
2015-12-11,29.4,29.69,29.39,29.69,247513,20.0251348570169,20.2226616974433,20.0183235866574,20.2226616974433,363387.425450977,0.0,1.0
2015-12-14,29.76,29.77,29.53,29.53,200652,20.27034058996,20.2771518603195,20.1136813716908,20.1136813716908,294588.218362629,0.0,1.0
2015-12-15,30.1,30.19,29.97,30.01,164876,20.501923782184,20.5632252154198,20.4133772675101,20.4406223489482,242063.508416347,0.0,1.0
2015-12-16,30.18,30.27,29.98,30.09,145122,20.5564139450602,20.617715378296,20.4201885378696,20.4951125118245,213061.576387086,0.0,1.0
2015-12-17,29.9,30.0,29.83,29.85,121931,20.3656983749934,20.4338110785887,20.3180194824767,20.3316420231957,179013.595943094,0.0,1.0
2015-12-18,29.82,30.0,29.81,29.94,131711,20.3112082121172,20.4338110785887,20.3043969417576,20.3929434564315,193372.150931763,0.0,1.0
2015-12-21,29.88,30.03,29.74,29.98,105786,20.3520758342743,20.4542448896673,20.2567180492409,20.4201885378696,155310.234972535,0.0,1.0
2015-12-22,30.18,30.22,30.04,30.13,235107,20.5564139450602,20.5836590264983,20.4610561600268,20.5223575932626,345173.495677007,0.0,1.0
2015-12-23,30.26,30.415,30.17,30.25,122702,20.6109041079365,20.7164787985092,20.5496026747007,20.6040928375769,180145.54337625,0.0,1.0
2015-12-24,30.2,30.43,30.2,30.31,61440,20.5700364857793,20.7266957040485,20.5700364857793,20.6449604597341,90203.4374748317,0.0,1.0
2015-12-28,30.34,30.34,30.15,30.22,91291,20.6653942708127,20.6653942708127,20.5359801339816,20.5836590264983,134029.329598224,0.0,1.0
2015-12-29,30.24,30.28,30.16,30.2,85451,20.5972815672174,20.6245266486555,20.5427914043412,20.5700364857793,125455.304942413,0.0,1.0
2015-12-30,30.08,30.18,30.01,30.15,70246,20.4883012414649,20.5564139450602,20.4406223489482,20.5359801339816,103132.009584262,0.0,1.0
2015-12-31,30.03,30.15,30.0,30.15,93446,20.4542448896673,20.5359801339816,20.4338110785887,20.5359801339816,137193.203422414,0.0,1.0
2016-01-04,29.6,29.7,29.53,29.63,99731,20.1613602642075,20.2294729678028,20.1136813716908,20.1817940752861,146420.557011759,0.0,1.0
2016-01-05,29.66,29.8,29.65,29.67,113593,20.2022278863647,20.2975856713981,20.1954166160052,20.2090391567242,166772.120330055,0.0,1.0
2016-01-06,29.62,29.73,29.5,29.61,99675,20.1749828049266,20.2499067788814,20.0932475606122,20.168171534567,146338.340336977,0.0,1.0
2016-01-07,29.57,29.8199,29.31,29.59,287240,20.1409264531289,20.3111400994136,19.9638334237811,20.154548993848,421712.815434094,0.0,1.0
2016-01-08,29.73,30.1,29.63,30.1,259094,20.2499067788814,20.501923782184,20.1817940752861,20.501923782184,380390.127426824,0.0,1.0
2016-01-11,30.38,30.4,30.01,30.07,343670,20.6926393522508,20.7062618929699,20.4406223489482,20.4814899711054,504560.796825772,0.0,1.0
2016-01-12,30.55,30.63,30.46,30.52,416331,20.8084309483628,20.8629211112391,20.747129515127,20.7879971372842,611238.400509997,0.0,1.0
2016-01-13,30.59,30.77,30.31,30.53,539848,20.8356760298009,20.9582788962725,20.6449604597341,20.7948084076438,792580.490135304,0.0,1.0
2016-01-14,31.08,31.13,30.65,30.87,799561,21.1694282774179,21.2034846292155,20.8765436519581,21.0263915998678,1173879.40544945,0.0,1.0
2016-01-15,29.8,30.29,29.76,30.27,335997,20.2975856713981,20.631337919015,20.27034058996,20.617715378296,493295.644225766,0.0,1.0
2016-01-19,30.27,30.36,30.1477,30.21,231532,20.617715378296,20.6790168115318,20.5344135417989,20.5768477561388,339924.841885136,0.0,1.0
2016-01-20,30.03,30.06,29.77,29.91,226093,20.4542448896673,20.4746787007459,20.2771518603195,20.3725096453529,331939.547346958,0.0,1.0
2016-01-21,29.94,30.15,29.8,29.95,286759,20.3929434564315,20.5359801339816,20.2975856713981,20.399754726791,421006.632923914,0.0,1.0
2016-01-22,30.34,30.38,30.05,30.21,398278,20.6653942708127,20.6926393522508,20.4678674303863,20.5768477561388,584733.799977231,0.0,1.0
2016-01-25,30.31,30.47,30.18,30.36,557511,20.6449604597341,20.7539407854866,20.5564139450602,20.6790168115318,818512.51025441,0.0,1.0
2016-01-26,30.52,30.54,30.33,30.4,191519,20.7879971372842,20.8016196780033,20.6585830004532,20.7062618929699,281179.559598671,0.0,1.0
2016-01-27,30.6,30.71,30.35,30.41,412869,20.8424873001605,20.9174112741153,20.6722055411722,20.7130731633294,606155.648222595,0.0,1.0
2016-01-28,30.49,30.79,30.36,30.75,269024,20.7675633262056,20.9719014369915,20.6790168115318,20.9446563555534,394968.905651517,0.0,1.0
2016-01-29,31.12,31.26,30.73,30.73,398891,21.196673358856,21.2920311438894,20.9310338148343,20.9310338148343,585633.778935109,0.0,1.0
2016-02-01,31.16,31.21,30.96,31.0,430373,21.2239184402941,21.2579747920918,21.0876930331035,21.1149381145416,631854.23171152,0.0,1.0
2016-02-02,30.65,30.98,30.635,30.98,342348,20.8765436519581,21.1013155738226,20.8663267464188,21.1013155738226,502619.89603896,0.0,1.0
2016-02-03,31.26,31.29,30.7,30.93,313230,21.2920311438894,21.312464954968,20.9106000037558,21.0672592220249,459870.161462265,0.0,1.0
2016-02-04,31.56,31.58,31.29,31.29,378116,21.4963692546753,21.5099917953944,21.312464954968,21.312464954968,555132.860745988,0.0,1.0
2016-02-05,31.56,31.6,31.32,31.49,360183,21.4963692546753,21.5236143361134,21.3328987660466,21.4486903621586,528804.43880204,0.0,1.0
2016-02-08,31.44,31.44,31.16,31.36,499545,21.4146340103609,21.4146340103609,21.2239184402941,21.3601438474847,733409.442925862,0.0,1.0
2016-02-09,31.37,31.43,31.04,31.14,297911,21.3669551178442,21.4078227400014,21.1421831959798,21.2102958995751,437379.496444737,0.0,1.0
2016-02-10,31.32,31.52,31.27,31.36,129097,21.3328987660466,21.4691241732372,21.2988424142489,21.3601438474847,189534.394005344,0.0,1.0
2016-02-11,31.36,31.39,31.08,31.15,187684,21.3601438474847,21.3805776585633,21.1694282774179,21.2171071699346,275549.185531028,0.0,1.0
2016-02-12,31.47,31.6,31.25,31.33,285771,21.4350678214395,21.5236143361134,21.2852198735299,21.3397100364061,419556.09587598,0.0,1.0
2016-02-16,31.63,31.7,31.54,31.68,200747,21.544048147192,21.5917270397087,21.4827467139562,21.5781044989897,294727.693078777,0.0,1.0
2016-02-17,31.9,31.98,31.71,31.88,163410,21.7279524468993,21.7824426097755,21.5985383100682,21.7143299061802,239911.193322954,0.0,1.0
2016-02-18,31.71,31.77,31.51,31.71,277153,21.5985383100682,21.6394059322254,21.4623129028777,21.5985383100682,406903.536889032,0.0,1.0
2016-02-19,31.57,31.67,31.52,31.67,146024,21.5031805250348,21.5712932286301,21.4691241732372,21.5712932286301,214385.852113035,0.0,1.0
2016-02-22,31.49,31.53,31.39,31.48,167023,21.4486903621586,21.4759354435967,21.3805776585633,21.4418790917991,245215.637001283,0.0,1.0
2016-02-23,31.33,31.5,31.27,31.38,162460,21.3397100364061,21.4555016325181,21.2988424142489,21.3737663882038,238516.446161478,0.0,1.0
2016-02-24,31.09,31.14,30.85,30.98,210951,21.1762395477774,21.2102958995751,21.0127690591487,21.1013155738226,309708.745747937,0.0,1.0
2016-02-25,31.6,31.63,31.47,31.55,280479,21.5236143361134,21.544048147192,21.4350678214395,21.4895579843158,411786.620109104,0.0,1.0
2016-02-26,31.52,31.63,31.45,31.62,217889,21.4691241732372,21.544048147192,21.4214452807205,21.5372368768325,319894.804491432,0.0,1.0
2016-02-29,31.39,31.58,31.38,31.56,161413,21.3805776585633,21.5099917953944,21.3737663882038,21.4963692546753,236979.28797404,0.0,1.0
2016-03-01,31.99,32.08,31.81,31.89,255601,21.7892538801351,21.8505553133708,21.6666510136635,21.7211411765398,375261.862337312,0.0,1.0
2016-03-02,32.04,32.11,31.86,31.9,212984,21.8233102319327,21.8709891244494,21.7007073654612,21.7279524468993,312693.504673496,0.0,1.0
2016-03-03,32.07,32.18,32.04,32.11,119675,21.8437440430113,21.9186680169661,21.8233102319327,21.8709891244494,175701.438473315,0.0,1.0
2016-03-04,32.47,32.49,32.25,32.28,209047,22.1161948573925,22.1298173981116,21.9663469094828,21.9867807205614,306913.378805357,0.0,1.0
2016-03-07,32.21,32.39,32.21,32.35,206775,21.9391018280447,22.0617046945163,21.9391018280447,22.0344596130781,303577.73085707,0.0,1.0
2016-03-08,32.05,32.11,31.83,31.9,160477,21.8301215022922,21.8709891244494,21.6802735543826,21.7279524468993,235605.09498126,0.0,1.0
2016-03-09,32.28,32.29,32.13,32.21,154599,21.9867807205614,21.993591990921,21.8846116651685,21.9391018280447,226975.28043899,0.0,1.0
2016-03-10,32.29,32.37,32.06,32.33,140592,21.993591990921,22.0480821537972,21.8369327726518,22.0208370723591,206410.834659205,0.0,1.0
2016-03-11,32.58,32.7,32.45,32.61,154095,22.1911188313473,22.2728540756617,22.1025723166734,22.2115526424259,226235.330365954,0.0,1.0
2016-03-14,32.46,32.63,32.38,32.57,114172,22.109383587033,22.225175183145,22.0548934241567,22.1843075609878,167622.182021102,0.0,1.0
2016-03-15,32.67,32.73,32.4,32.49,373926,22.2524202645831,22.2932878867403,22.0685159648758,22.1298173981116,548981.291686425,0.0,1.0
2016-03-16,33.31,33.33,32.64,32.66,343381,22.688341567593,22.701964108312,22.2319864535045,22.2456089942235,504136.500057702,0.0,1.0
2016-03-17,33.22,33.37,33.21,33.37,247106,22.6270401343572,22.7292091897502,22.6202288639977,22.7292091897502,362789.886403903,0.0,1.0
2016-03-18,33.37,33.68,33.37,33.54,300100,22.7292091897502,22.9403585708956,22.7292091897502,22.8450007858622,440593.287535758,0.0,1.0
2016-03-21,33.28,33.37,33.22,33.37,143518,22.6679077565144,22.7292091897502,22.6270401343572,22.7292091897502,210706.655916551,0.0,1.0
2016-03-22,33.44,33.475,33.29,33.29,170862,22.7768880822669,22.8007275285252,22.6747190268739,22.6747190268739,250851.883688553,0.0,1.0
2016-03-23,33.46,33.49,33.24,33.33,202451,22.7905106229859,22.8109444340645,22.6406626750763,22.701964108312,297229.429039993,0.0,1.0
2016-03-24,33.84,33.84,33.55,33.55,184694,23.049338896648,23.049338896648,22.8518120562217,22.8518120562217,271159.402359645,0.0,1.0
2016-03-28,33.67,33.77,33.56,33.65,98452,22.933547300536,23.0016600041313,22.8586233265812,22.919924759817,144542.78688594,0.0,1.0
2016-03-29,33.89,33.89,33.46,33.49,153631,23.0833952484457,23.0833952484457,22.7905106229859,22.8109444340645,225554.106489191,0.0,1.0
2016-03-30,34.22,34.35,34.15,34.35,150413,23.3081671703102,23.3967136849841,23.2604882777935,23.3967136849841,220829.583999054,0.0,1.0
2016-03-31,33.76,34.14,33.76,34.04,245373,22.9948487337718,23.2536770074339,22.9948487337718,23.1855643038386,360245.573950389,0.0,1.0
2016-04-01,34.0,34.03,33.65,33.7,118451,23.1583192224005,23.1787530334791,22.919924759817,22.9539811116146,173904.416867372,0.0,1.0
2016-04-04,33.82,33.96,33.81,33.96,168821,23.035716355929,23.1310741409624,23.0289050855695,23.1310741409624,247855.37952374,0.0,1.0
2016-04-05,33.62,33.71,33.48,33.68,117989,22.8994909487384,22.9607923819742,22.804133163705,22.9403585708956,173226.129300422,0.0,1.0
2016-04-06,33.4,33.4,33.025,33.1,419923,22.7496430008287,22.7496430008287,22.4942203623464,22.5453048900429,616512.012935284,0.0,1.0
2016-04-07,33.25,33.44,33.19,33.38,109285,22.6474739454358,22.7768880822669,22.6066063232786,22.7360204601097,160447.308991487,0.0,1.0
2016-04-08,33.48,33.65,33.45,33.6,129935,22.804133163705,22.919924759817,22.7836993526264,22.8858684080193,190764.707817257,0.0,1.0
2016-04-11,33.68,33.76,33.5,33.51,151094,22.9403585708956,22.9948487337718,22.817755704424,22.8245669747836,221829.397490596,0.0,1.0
2016-04-12,33.9,33.91,33.7,33.71,118343,23.0902065188052,23.0970177891647,22.9539811116146,22.9607923819742,173745.856137435,0.0,1.0
2016-04-13,33.96,34.15,33.91,34.09,154690,23.1310741409624,23.2604882777935,23.0970177891647,23.2196206556363,227108.88253551,0.0,1.0
2016-04-14,33.86,33.94,33.75,33.94,155018,23.0629614373671,23.1174516002433,22.9880374634123,23.1174516002433,227590.437344946,0.0,1.0
2016-04-15,34.09,34.23,34.04,34.06,92938,23.2196206556363,23.3149784406697,23.1855643038386,23.1991868445577,136447.380729751,0.0,1.0
2016-04-18,34.39,34.58,34.21,34.29,261783,23.4239587664222,23.5533729032532,23.3013558999506,23.3558460628269,384337.995971254,0.0,1.0
2016-04-19,34.62,34.62,34.25,34.26,612960,23.5806179846913,23.5806179846913,23.3286009813888,23.3354122517483,899920.231682503,0.0,1.0
2016-04-20,34.29,34.47,34.08,34.2,1135177,23.3558460628269,23.4784489292984,23.2128093852767,23.2945446295911,1666615.68265571,0.0,1.0
2016-04-21,34.25,34.36,34.06,34.29,725811,23.3286009813888,23.4035249553436,23.1991868445577,23.3558460628269,1065602.9810717,0.0,1.0
2016-04-22,34.35,34.52,34.13,34.24,1031994,23.3967136849841,23.5125052810961,23.2468657370744,23.3217897110292,1515127.05490562,0.0,1.0
2016-04-25,34.32,34.62,34.31,34.55,177687,23.3762798739055,23.5806179846913,23.3694686035459,23.5329390921746,260872.040927578,0.0,1.0
2016-04-26,34.12,34.45,34.08,34.45,81185,23.2400544667149,23.4648263885793,23.2128093852767,23.4648263885793,119192.156109932,0.0,1.0
2016-04-27,34.3,34.36,34.06,34.15,162197,23.3626573331864,23.4035249553436,23.1991868445577,23.2604882777935,238130.321420985,0.0,1.0
2016-04-28,34.05,34.29,33.96,34.05,330737,23.1923755741982,23.3558460628269,23.1310741409624,23.1923755741982,485573.149415908,0.0,1.0
2016-04-29,34.1,34.1,33.87,34.01,321467,23.2264319259958,23.2264319259958,23.0697727077266,23.16513049276,471963.353429716,0.0,1.0
2016-05-02,34.08,34.11,33.89,33.93,188885,23.2128093852767,23.2332431963553,23.0833952484457,23.1106403298838,277312.439574115,0.0,1.0
2016-05-03,34.38,34.55,34.17,34.21,299426,23.4171474960626,23.5329390921746,23.2741108185125,23.3013558999506,439603.751128565,0.0,1.0
2016-05-04,34.28,34.38,34.09,34.38,337888,23.3490347924673,23.4171474960626,23.2196206556363,23.4171474960626,496071.925154558,0.0,1.0
2016-05-05,34.06,34.12,33.9401,34.07,212787,23.1991868445577,23.2400544667149,23.1175197129469,23.2059981149172,312404.278156853,0.0,1.0
2016-05-06,34.07,34.145,33.88,34.12,151603,23.2059981149172,23.2570826426137,23.0765839780862,23.2400544667149,222576.688338166,0.0,1.0
2016-05-09,34.2,34.22,33.96,34.11,219042,23.2945446295911,23.3081671703102,23.1310741409624,23.2332431963553,321587.587098993,0.0,1.0
2016-05-10,34.4,34.45,34.23,34.3,309124,23.4307700367817,23.4648263885793,23.3149784406697,23.3626573331864,453841.917414875,0.0,1.0
2016-05-11,34.25,34.34,34.11,34.28,324233,23.3286009813888,23.3899024146245,23.2332431963553,23.3490347924673,476024.269901971,0.0,1.0
2016-05-12,34.34,34.51,34.17,34.51,332982,23.3899024146245,23.5056940107365,23.2741108185125,23.5056940107365,488869.157181713,0.0,1.0
2016-05-13,34.46,34.53,34.26,34.49,240857,23.4716376589389,23.5193165514556,23.3354122517483,23.4920714700175,353615.386391203,0.0,1.0
2016-05-16,34.11,34.36,34.02,34.36,338228,23.2332431963553,23.4035249553436,23.1719417631196,23.4035249553436,496571.097822875,0.0,1.0
2016-05-17,33.9,34.11,33.8,34.11,288860,23.0902065188052,23.2332431963553,23.0220938152099,23.2332431963553,424091.226383137,0.0,1.0
2016-05-18,34.0,34.11,33.85,33.98,312743,23.1583192224005,23.2332431963553,23.0561501670076,23.1446966816815,459155.170022645,0.0,1.0
2016-05-19,33.59,33.79,33.48,33.79,221890,22.8790571376598,23.0152825448504,22.804133163705,23.0152825448504,325768.892273607,0.0,1.0
2016-05-20,33.81,33.88,33.65,33.81,176934,23.0289050855695,23.0765839780862,22.919924759817,23.0289050855695,259766.520282745,0.0,1.0
2016-05-23,33.71,33.85,33.7,33.75,147050,22.9607923819742,23.0561501670076,22.9539811116146,22.9880374634123,215892.179047428,0.0,1.0
2016-05-24,34.07,34.14,33.7,33.71,408482,23.2059981149172,23.2536770074339,22.9539811116146,22.9607923819742,599714.852646391,0.0,1.0
2016-05-25,34.15,34.2325,33.94,34.11,262542,23.2604882777935,23.3166812582596,23.1174516002433,23.2332431963553,385452.325545528,0.0,1.0
2016-05-26,34.02,34.2,33.98,34.19,183923,23.1719417631196,23.2945446295911,23.1446966816815,23.2877333592316,270027.454926489,0.0,1.0
2016-05-27,34.05,34.16,33.95,34.16,222122,23.1923755741982,23.267299548153,23.1242628706029,23.267299548153,326109.504211988,0.0,1.0
2016-05-31,33.91,33.97,33.79,33.88,283562,23.0970177891647,23.1378854113219,23.0152825448504,23.0765839780862,416312.941686821,0.0,1.0
2016-06-01,33.92,34.05,33.85,34.01,131244,23.1038290595243,23.1923755741982,23.0561501670076,23.16513049276,192686.52259028,0.0,1.0
2016-06-02,34.08,34.08,33.91,33.95,109938,23.2128093852767,23.2128093852767,23.0970177891647,23.1242628706029,161406.014145639,0.0,1.0
2016-06-03,34.63,34.63,34.452,34.54,168633,23.5874292550509,23.5874292550509,23.4661886426513,23.5261278218151,247579.366401258,0.0,1.0
2016-06-06,34.53,34.66,34.49,34.66,113055,23.5193165514556,23.6078630661295,23.4920714700175,23.6078630661295,165982.252990187,0.0,1.0
2016-06-07,35.1,35.14,34.9,34.91,168697,23.9075589619488,23.9348040433869,23.7713335547582,23.7781448251177,247673.328315294,0.0,1.0
2016-06-08,35.22,35.25,35.11,35.14,112301,23.9892942062631,24.0097280173417,23.9143702323083,23.9348040433869,164875.264190447,0.0,1.0
2016-06-09,34.99,35.14,34.95,35.12,200783,23.8326349879939,23.9348040433869,23.8053899065558,23.9211815026678,294780.546655423,0.0,1.0
2016-06-10,34.89,35.03,34.74,34.92,182973,23.7645222843986,23.8598800694321,23.6623532290057,23.7849560954772,268632.707765014,0.0,1.0
2016-06-13,34.65,34.7699,34.56,34.71,170374,23.6010517957699,23.6827189273807,23.5397503625342,23.6419194179271,250135.424094027,0.0,1.0
2016-06-14,34.7,34.79,34.6,34.74,142369,23.6351081475676,23.6964095808033,23.5669954439723,23.6623532290057,209019.745928618,0.0,1.0
2016-06-15,34.94,35.05,34.76,34.78,194592,23.7985786361963,23.8735026101511,23.6759757697248,23.6895983104438,285691.199627319,0.0,1.0
2016-06-16,34.84,34.86,34.6,34.78,192791,23.730465932601,23.7440884733201,23.5669954439723,23.6895983104438,283047.052640142,0.0,1.0
2016-06-17,34.93,34.965,34.67,34.85,116817,23.7917673658368,23.8156068120951,23.614674336489,23.7372772029605,171505.451749632,0.0,1.0
2016-06-20,35.19,35.235,34.95,35.14,259216,23.9688603951845,23.9995111118024,23.8053899065558,23.9348040433869,380569.242325456,0.0,1.0
2016-06-21,35.19,35.34,35.08,35.29,204282,23.9688603951845,24.0710294505775,23.8939364212297,24.0369730987798,299917.620674375,0.0,1.0
2016-06-22,35.17,35.46,35.15,35.46,147347,23.9552378544655,24.1527646948918,23.9416153137464,24.1527646948918,216328.221054753,0.0,1.0
2016-06-23,35.59,35.6,35.31,35.49,128875,24.2413112095657,24.2481224799252,24.0505956394989,24.1731985059704,189208.463616031,0.0,1.0
2016-06-24,34.99,35.14,34.91,34.91,376812,23.8326349879939,23.9348040433869,23.7781448251177,23.7781448251177,553218.3867475,0.0,1.0
2016-06-27,34.7,34.77,34.53,34.73,324217,23.6351081475676,23.6827870400843,23.5193165514556,23.6555419586462,476000.779423462,0.0,1.0
2016-06-28,35.2,35.2,34.93,35.01,348635,23.9756716655441,23.9756716655441,23.7917673658368,23.846257528713,511850.185938117,0.0,1.0
2016-06-29,35.55,35.7,35.45,35.54,418934,24.2140661281276,24.3162351835205,24.1459534245323,24.2072548577681,615060.007732441,0.0,1.0
2016-06-30,36.3,36.38,36.04,36.11,315776,24.7249114050923,24.7794015679686,24.5478183757445,24.5954972682613,463608.083855021,0.0,1.0
2016-07-01,36.6,36.695,36.4,36.59,151599,24.9292495158782,24.9939565842937,24.7930241086876,24.9224382455187,222570.815718539,0.0,1.0
2016-07-05,36.45,36.69,36.38,36.69,101293,24.8270804604853,24.990550949114,24.7794015679686,24.990550949114,148713.814976206,0.0,1.0
2016-07-06,36.3,36.52,36.18,36.52,299505,24.7249114050923,24.874759353002,24.643176160778,24.874759353002,439719.735366203,0.0,1.0
2016-07-07,36.27,36.53,36.23,36.42,181351,24.7044775940137,24.8815706233615,24.6772325125756,24.8066466494067,266251.360506156,0.0,1.0
2016-07-08,36.57,36.57,36.39,36.46,203035,24.9088157047996,24.9088157047996,24.7862128383281,24.8338917308448,298086.831505574,0.0,1.0
2016-07-11,37.71,37.94,37.56,37.56,523015,25.685300525786,25.8419597440552,25.583131470393,25.583131470393,767867.038588853,0.0,1.0
2016-07-12,38.23,38.39,38.06,38.18,342320,26.0394865844815,26.148466910234,25.9236949883695,26.0054302326839,502578.78770157,0.0,1.0
2016-07-13,37.64,37.88,37.43,37.88,212915,25.6376216332693,25.801092121898,25.4945849557192,25.801092121898,312592.201984925,0.0,1.0
2016-07-14,37.5,37.58,37.32,37.4,125387,25.5422638482359,25.5967540111121,25.4196609817643,25.4741511446406,184087.539301053,0.0,1.0
2016-07-15,38.11,38.26,37.94,37.99,489986,25.9577513401672,26.0599203955601,25.8419597440552,25.8760160958528,719375.350171596,0.0,1.0
2016-07-18,38.41,38.47,38.25,38.4,299554,26.162089450953,26.2029570731102,26.0531091252006,26.1552781805935,439791.674956638,0.0,1.0
2016-07-19,36.5,36.845,36.44,36.67,235266,25.7904127311013,26.0341851254089,25.7480175320912,25.9105324616297,332961.286410297,1.364321,1.0
2016-07-20,36.42,36.75,36.36,36.75,179337,25.7338857990879,25.9670593936431,25.6914906000779,25.9670593936431,253807.512436831,0.0,1.0
2016-07-21,36.64,36.87,36.36,36.36,471191,25.8893348621247,26.0518497916631,25.6914906000779,25.6914906000779,666855.225595515,0.0,1.0
2016-07-22,36.43,36.43,36.16,36.23,303045,25.7409516655896,25.7409516655896,25.5501732700444,25.5996343355561,428885.827277246,0.0,1.0
2016-07-25,36.26,36.29,36.03,36.11,317663,25.6208319350612,25.6420295345662,25.4583170055227,25.5148439375361,449574.018876311,0.0,1.0
2016-07-26,36.26,36.5,36.17,36.21,230971,25.6208319350612,25.7904127311013,25.5572391365461,25.5855026025528,326882.767945529,0.0,1.0
2016-07-27,36.38,36.44,36.195,36.34,131479,25.7056223330812,25.7480175320912,25.5749038028003,25.6773588670745,186076.258260605,0.0,1.0
2016-07-28,36.27,36.38,35.91,36.24,166572,25.6278978015628,25.7056223330812,25.3735266075027,25.6067002020578,235741.787593346,0.0,1.0
2016-07-29,36.13,36.16,35.77,35.8,273025,25.5289756705394,25.5501732700444,25.2746044764793,25.2958020759843,386399.884480425,0.0,1.0
2016-08-01,36.6,36.66,36.16,36.16,82198,25.861071396118,25.903466595128,25.5501732700444,25.5501732700444,116331.096802571,0.0,1.0
2016-08-02,36.4,36.63,36.2705,36.63,90520,25.7197540660846,25.882268995623,25.6282510948879,25.882268995623,128108.845501943,0.0,1.0
2016-08-03,36.41,36.47,36.255,36.47,127272,25.7268199325862,25.7692151315963,25.6172990018103,25.7692151315963,180122.282199772,0.0,1.0
2016-08-04,36.42,36.51,36.34,36.44,102666,25.7338857990879,25.7974785976029,25.6773588670745,25.7480175320912,145298.527754115,0.0,1.0
2016-08-05,36.32,36.43,36.29,36.43,96871,25.6632271340712,25.7409516655896,25.6420295345662,25.7409516655896,137097.127404095,0.0,1.0
2016-08-08,36.6,36.75,36.45,36.52,241397,25.861071396118,25.9670593936431,25.7550833985929,25.8045444641046,341638.212302613,0.0,1.0
2016-08-09,36.97,36.99,36.81,36.97,154688,26.1225084566798,26.1366401896832,26.0094545926531,26.1225084566798,218922.902043798,0.0,1.0
2016-08-10,37.25,37.31,37.17,37.23,135552,26.3203527187266,26.3627479177367,26.2638257867133,26.3062209857233,191840.590206357,0.0,1.0
2016-08-11,37.38,37.39,37.125,37.2,186455,26.4122089832484,26.41927484975,26.2320293874557,26.2850233862183,263881.294609642,0.0,1.0
2016-08-12,36.92,37.1,36.8,37.1,213731,26.0871791241715,26.2143647212016,26.0023887261514,26.2143647212016,302483.778811045,0.0,1.0
2016-08-15,36.82,36.93,36.8,36.91,70728,26.0165204591548,26.0942449906732,26.0023887261514,26.0801132576698,100098.126653352,0.0,1.0
2016-08-16,36.65,36.86,36.62,36.86,71068,25.8964007286264,26.0447839251615,25.8752031291213,26.0447839251615,100579.313214009,0.0,1.0
2016-08-17,36.43,36.88,36.14,36.3,162177,25.7409516655896,26.0589156581648,25.5360415370411,25.6490954010678,229521.74366956,0.0,1.0
2016-08-18,36.37,36.37,36.15,36.32,154087,25.6985564665795,25.6985564665795,25.5431074035428,25.6632271340712,218072.334035108,0.0,1.0
2016-08-19,36.01,36.07,35.87,36.01,117485,25.4441852725194,25.4865804715294,25.345263141496,25.4441852725194,166271.185525804,0.0,1.0
2016-08-22,35.95,36.02,35.91,35.99,96832,25.4017900735093,25.451251139021,25.3735266075027,25.430053539516,137041.932475079,0.0,1.0
2016-08-23,36.26,36.29,36.16,36.18,172014,25.6208319350612,25.6420295345662,25.5501732700444,25.5643050030478,243443.603073036,0.0,1.0
2016-08-24,36.29,36.45,36.26,36.38,287124,25.6420295345662,25.7550833985929,25.6208319350612,25.7056223330812,406353.558947193,0.0,1.0
2016-08-25,36.56,36.62,36.43,36.61,193752,25.8328079301113,25.8752031291213,25.7409516655896,25.8681372626197,274208.407354093,0.0,1.0
2016-08-26,36.35,36.79,36.21,36.73,166507,25.6844247335762,25.9953228596498,25.5855026025528,25.9529276606397,235649.796044985,0.0,1.0
2016-08-29,36.18,36.35,36.14,36.25,144237,25.5643050030478,25.6844247335762,25.5360415370411,25.6137660685595,204132.076321959,0.0,1.0
2016-08-30,36.05,36.2,35.96,36.11,166927,25.4724487385261,25.5784367360511,25.408855940011,25.5148439375361,236244.202972855,0.0,1.0
2016-08-31,35.85,36.09,35.78,36.09,186263,25.3311314084926,25.5007122045327,25.2816703429809,25.5007122045327,263609.56572833,0.0,1.0
2016-09-01,35.65,35.73,35.5,35.51,152930,25.1898140784592,25.2463410104726,25.0838260809341,25.0908919474358,216434.884474284,0.0,1.0
2016-09-02,36.15,36.18,35.925,35.94,202281,25.5431074035428,25.5643050030478,25.3841254072552,25.3947242070077,286279.113753629,0.0,1.0
2016-09-06,36.59,36.62,36.35,36.35,156227,25.8540055296163,25.8752031291213,25.6844247335762,25.6844247335762,221100.978858065,0.0,1.0
2016-09-07,36.31,36.6001,36.29,36.59,193565,25.6561612675695,25.861142054783,25.6420295345662,25.8540055296163,273943.754745732,0.0,1.0
2016-09-08,36.12,36.42,36.08,36.42,183392,25.5219098040378,25.7338857990879,25.4936463380311,25.7338857990879,259546.369799959,0.0,1.0
2016-09-09,35.39,36.04,35.39,35.79,227809,25.0061015494157,25.4653828720244,25.0061015494157,25.2887362094826,322407.732931421,0.0,1.0
2016-09-12,35.79,35.79,35.36,35.36,114757,25.2887362094826,25.2887362094826,24.9849039499107,24.9849039499107,162410.371003828,0.0,1.0
2016-09-13,35.06,35.38,35.04,35.32,151910,24.7729279548606,24.9990356829141,24.7587962218572,24.956640483904,214991.324792313,0.0,1.0
2016-09-14,35.06,35.23,34.95,35.02,242027,24.7729279548606,24.893047685389,24.6952034233422,24.7446644888539,342529.822694418,0.0,1.0
2016-09-15,35.03,35.1,34.98,35.07,216660,24.7517303553556,24.8011914208673,24.7164010228472,24.7799938213622,306629.059505644,0.0,1.0
2016-09-16,35.06,35.17,34.92,35.14,498551,24.7729279548606,24.850652486379,24.6740058238372,24.8294548868739,705576.591182492,0.0,1.0
2016-09-19,35.28,35.4,35.26,35.28,171469,24.9283770178973,25.0131674159174,24.914245284894,24.9283770178973,242672.289321395,0.0,1.0
2016-09-20,35.24,35.44,35.22,35.42,182164,24.9001135518907,25.0414308819241,24.8859818188873,25.0272991489207,257808.437163234,0.0,1.0
2016-09-21,35.64,35.66,35.235,35.46,504110,25.1827482119575,25.1968799449609,24.8965806186398,25.0555626149274,713443.991449233,0.0,1.0
2016-09-22,35.44,35.77,35.39,35.77,262122,25.0414308819241,25.2746044764793,25.0061015494157,25.2746044764793,370969.36368383,0.0,1.0
2016-09-23,35.28,35.54,35.26,35.51,263154,24.9283770178973,25.1120895469408,24.914245284894,25.0908919474358,372429.906420884,0.0,1.0
2016-09-26,35.29,35.44,35.24,35.28,250860,24.935442884399,25.0414308819241,24.9001135518907,24.9283770178973,355030.766489367,0.0,1.0
2016-09-27,35.12,35.31,35.03,35.27,367833,24.8153231538706,24.9495746174024,24.7517303553556,24.9213111513957,520577.341665005,0.0,1.0
2016-09-28,35.33,35.4037,35.13,35.13,268207,24.9637063504057,25.015781786523,24.8223890203723,24.8223890203723,379581.187864998,0.0,1.0
2016-09-29,35.33,35.53,35.21,35.36,242455,24.9637063504057,25.1050236804391,24.8789159523856,24.9849039499107,343135.55165901,0.0,1.0
2016-09-30,35.03,35.33,35.0,35.33,217488,24.7517303553556,24.9637063504057,24.7305327558505,24.9637063504057,307800.890306303,0.0,1.0
2016-10-03,35.24,35.28,35.075,35.13,273894,24.9001135518907,24.9283770178973,24.7835267546131,24.8223890203723,387629.740719279,0.0,1.0
2016-10-04,35.26,35.54,35.17,35.39,322184,24.914245284894,25.1120895469408,24.850652486379,25.0061015494157,455972.384878458,0.0,1.0
2016-10-05,35.26,35.52,35.2,35.4,399390,24.914245284894,25.0979578139375,24.871850085884,25.0131674159174,565238.530766914,0.0,1.0
2016-10-06,35.32,35.37,35.21,35.24,377712,24.956640483904,24.9919698164124,24.8789159523856,24.9001135518907,534558.641761268,0.0,1.0
2016-10-07,35.29,35.53,35.18,35.47,337604,24.935442884399,25.1050236804391,24.8577183528806,25.0626284814291,477795.610658838,0.0,1.0
2016-10-10,35.42,35.5,35.34,35.34,136458,25.0272991489207,25.0838260809341,24.9707722169074,24.9707722169074,193122.810865048,0.0,1.0
2016-10-11,35.09,35.27,35.07,35.27,316580,24.7941255543656,24.9213111513957,24.7799938213622,24.9213111513957,448041.29815516,0.0,1.0
2016-10-12,35.21,35.28,35.05,35.09,229030,24.8789159523856,24.9283770178973,24.7658620883589,24.7941255543656,324135.758786015,0.0,1.0
2016-10-13,34.99,35.18,34.85,35.12,570801,24.7234668893489,24.8577183528806,24.6245447583255,24.8153231538706,807828.735322078,0.0,1.0
2016-10-14,35.0,35.18,34.985,35.02,204594,24.7305327558505,24.8577183528806,24.719933956098,24.7446644888539,289552.597620687,0.0,1.0
2016-10-17,35.06,35.23,35.052,35.08,204145,24.7729279548606,24.893047685389,24.7672752616592,24.7870596878639,288917.148309701,0.0,1.0
2016-10-18,35.35,35.4,35.28,35.4,322586,24.977838083409,25.0131674159174,24.9283770178973,25.0131674159174,456541.317223706,0.0,1.0
2016-10-19,35.16,35.29,35.124,35.2,259473,24.8435866198773,24.935442884399,24.8181495004713,24.871850085884,367220.354274477,0.0,1.0
2016-10-20,35.05,35.23,34.96,35.03,316837,24.7658620883589,24.893047685389,24.7022692898439,24.7517303553556,448405.018584834,0.0,1.0
2016-10-21,34.94,35.01,34.86,35.0,320320,24.6881375568405,24.7375986223522,24.6316106248271,24.7305327558505,453334.350322387,0.0,1.0
2016-10-24,35.28,35.38,35.19,35.19,228941,24.9283770178973,24.9990356829141,24.8647842193823,24.8647842193823,324009.80112749,0.0,1.0
2016-10-25,35.13,35.24,35.05,35.23,271329,24.8223890203723,24.9001135518907,24.7658620883589,24.893047685389,383999.6126955,0.0,1.0
2016-10-26,34.9,35.22,34.89,35.03,261884,24.6598740908338,24.8859818188873,24.6528082243322,24.7517303553556,370632.533091371,0.0,1.0
2016-10-27,34.2,34.65,34.11,34.29,551435,24.1652634357168,24.483227428292,24.1016706372018,24.2288562342319,780420.9149289,0.0,1.0
2016-10-28,34.54,34.64,34.3,34.3,501237,24.4055028967736,24.4761615617904,24.2359221007335,24.2359221007335,709377.965011683,0.0,1.0
2016-10-31,34.15,34.3497,34.04,34.18,391264,24.1299341032085,24.2710394572468,24.0522095716901,24.1511317027135,553738.171967214,0.0,1.0
2016-11-01,34.1,34.38,34.03,34.29,477047,24.0946047707001,24.2924490327469,24.0451437051884,24.2288562342319,675142.956475535,0.0,1.0
2016-11-02,33.88,34.15,33.86,34.06,395417,23.9391557076633,24.1299341032085,23.92502397466,24.0663413046934,559615.72428018,0.0,1.0
2016-11-03,34.12,34.32,34.09,34.15,407659,24.1087365037034,24.2500538337369,24.0875389041984,24.1299341032085,576941.270973008,0.0,1.0
2016-11-04,33.86,34.14,33.83,34.06,542096,23.92502397466,24.1228682367068,23.903826375155,24.0663413046934,767203.852311327,0.0,1.0
2016-11-07,34.35,34.38,34.18,34.26,443653,24.2712514332419,24.2924490327469,24.1511317027135,24.2076586347268,627881.944691489,0.0,1.0
2016-11-08,34.9,34.99,34.59,34.66,495735,24.6598740908338,24.7234668893489,24.440832229282,24.4902932947937,701591.234256582,0.0,1.0
2016-11-09,34.36,34.55,34.23,34.51,171949,24.2783172997436,24.4125687632753,24.1864610352218,24.3843052972686,243351.611524675,0.0,1.0
2016-11-10,33.9,34.17,33.85,34.08,440724,23.9532874406667,24.1440658362118,23.9179581081583,24.0804730376968,623736.663996888,0.0,1.0
2016-11-11,33.41,33.53,33.15,33.28,404526,23.6070599820848,23.6918503801048,23.4233474530413,23.515203717563,572507.278342012,0.0,1.0
2016-11-14,32.93,32.96,32.81,32.85,382812,23.2678983900045,23.2890959895095,23.1831079919845,23.2113714579911,541776.440171121,0.0,1.0
2016-11-15,32.8,32.84,32.55,32.65,442604,23.1760421254828,23.2043055914895,22.999395462941,23.0700541279577,626397.342626403,0.0,1.0
2016-11-16,32.99,33.3,32.94,33.19,541253,23.3102935890146,23.5293354505664,23.2749642565062,23.451610919048,766010.792691815,0.0,1.0
2016-11-17,33.05,33.28,33.0,33.27,209046,23.3526887880246,23.515203717563,23.3173594555162,23.5081378510614,295853.311056111,0.0,1.0
2016-11-18,32.75,33.025,32.625,32.96,306083,23.1407127929744,23.3350241217704,23.0523894617035,23.2890959895095,433185.370722175,0.0,1.0
2016-11-21,32.71,32.91,32.62,32.84,295840,23.1124493269677,23.2537666570012,23.0488565284527,23.2043055914895,418688.917955092,0.0,1.0
2016-11-22,33.08,33.13,32.89,32.96,588650,23.3738863875296,23.409215720038,23.2396349239978,23.2890959895095,833089.614501975,0.0,1.0
2016-11-23,33.17,33.42,33.16,33.3,372245,23.4374791860446,23.6141258485864,23.430413319543,23.5293354505664,526821.444916824,0.0,1.0
2016-11-25,33.43,33.52,33.38,33.52,138657,23.6211917150881,23.6847845136031,23.5858623825797,23.6847845136031,196234.955708826,0.0,1.0
2016-11-28,33.47,33.59,33.36,33.51,407943,23.6494551810948,23.7342455791148,23.5717306495764,23.6777186471015,577343.203276615,0.0,1.0
2016-11-29,33.63,33.65,33.46,33.51,398524,23.7625090451215,23.7766407781249,23.6423893145931,23.6777186471015,564012.92029183,0.0,1.0
2016-11-30,33.35,33.65,33.305,33.57,564663,23.5646647830747,23.7766407781249,23.5328683838172,23.7201138461115,799141.902647634,0.0,1.0
2016-12-01,33.01,33.18,32.97,33.18,389546,23.3244253220179,23.4445450525463,23.2961618560112,23.4445450525463,551306.764581307,0.0,1.0
2016-12-02,33.16,33.2003,32.98,32.98,285550,23.430413319543,23.4588887615447,23.3032277225129,23.3032277225129,404125.948222269,0.0,1.0
2016-12-05,33.0,33.12,32.95,33.09,268258,23.3173594555162,23.4021498535363,23.2820301230079,23.3809522540313,379653.365849097,0.0,1.0
2016-12-06,33.12,33.18,32.99,33.18,159662,23.4021498535363,23.4445450525463,23.3102935890146,23.4445450525463,225962.37837529,0.0,1.0
2016-12-07,33.59,33.59,33.13,33.13,148889,23.7342455791148,23.7342455791148,23.409215720038,23.409215720038,210715.840675418,0.0,1.0
2016-12-08,33.04,33.4,32.91,33.15,287833,23.3456229215229,23.5999941155831,23.2537666570012,23.4233474530413,407356.974451622,0.0,1.0
2016-12-09,32.83,32.92,32.7,32.9,184616,23.1972397249878,23.2608325235029,23.1053834604661,23.2467007904995,261278.641418324,0.0,1.0
2016-12-12,32.91,32.91,32.75,32.82,226907,23.2537666570012,23.2537666570012,23.1407127929744,23.1901738584861,321131.173291089,0.0,1.0
2016-12-13,33.06,33.08,32.76,32.86,222110,23.3597546545263,23.3738863875296,23.1477786594761,23.2184373244928,314342.197022056,0.0,1.0
2016-12-14,32.51,33.01,32.5,32.92,205911,22.9711319969343,23.3244253220179,22.9640661304326,23.2608325235029,291416.487915937,0.0,1.0
2016-12-15,32.48,32.55,32.31,32.44,166323,22.9499343974293,22.999395462941,22.8298146669009,22.9216709314226,235389.389200394,0.0,1.0
2016-12-16,32.04,32.24,32.0,32.24,285042,22.6390362713557,22.7803536013892,22.6107728053491,22.7803536013892,403406.998890466,0.0,1.0
2016-12-19,31.81,31.92,31.78,31.85,280585,22.4765213418173,22.5542458733357,22.4553237423123,22.504784807824,397099.209182089,0.0,1.0
2016-12-20,31.85,31.88,31.51,31.68,260431,22.504784807824,22.525982407329,22.2645453467672,22.3846650772956,368576.168171857,0.0,1.0
2016-12-21,31.6,31.8,31.59,31.72,202426,22.3281381452822,22.4694554753156,22.3210722787805,22.4129285433023,286484.325669204,0.0,1.0
2016-12-22,31.58,31.6,31.32,31.5,195216,22.3140064122789,22.3281381452822,22.1302938832354,22.2574794802655,276280.340074097,0.0,1.0
2016-12-23,31.63,31.67,31.33,31.49,114066,22.3493357447872,22.3775992107939,22.1373597497371,22.2504136137638,161432.430082022,0.0,1.0
2016-12-27,31.36,31.6,31.34,31.51,207282,22.1585573492421,22.3281381452822,22.1444256162387,22.2645453467672,293356.801959056,0.0,1.0
2016-12-28,31.58,31.66,31.33,31.34,237928,22.3140064122789,22.3705333442922,22.1373597497371,22.1444256162387,336728.694129322,0.0,1.0
2016-12-29,31.54,31.56,31.45,31.52,211806,22.2857429462722,22.2998746792755,22.2221501477571,22.2716112132688,299759.413724973,0.0,1.0
2016-12-30,31.55,31.58,31.49,31.53,133555,22.2928088127738,22.3140064122789,22.2504136137638,22.2786770797705,189014.326789793,0.0,1.0
2017-01-03,31.69,31.84,31.42,31.7,263206,22.3917309437972,22.4977189413223,22.2009525482521,22.3987968102989,372503.499659573,0.0,1.0
2017-01-04,31.86,32.2,31.74,31.85,350842,22.5118506743257,22.7520901353825,22.4270602763056,22.504784807824,496530.750923472,0.0,1.0
2017-01-05,32.79,32.83,32.55,32.57,272046,23.1689762589811,23.1972397249878,22.999395462941,23.0135271959443,385014.350236651,0.0,1.0
2017-01-06,31.82,32.42,31.71,32.42,739040,22.483587208319,22.9075391984193,22.4058626768006,22.9075391984193,1045929.75231723,0.0,1.0
2017-01-09,31.56,31.75,31.48,31.75,294147,22.2998746792755,22.4341261428073,22.2433477472621,22.4341261428073,416292.891933938,0.0,1.0
2017-01-10,31.75,31.81,31.62,31.65,264911,22.4341261428073,22.4765213418173,22.3422698782855,22.3634674777906,374916.508735807,0.0,1.0
2017-01-11,31.77,31.79,31.455,31.61,240939,22.4482578758106,22.462389608814,22.225683081008,22.3352040117839,340990.025700317,0.0,1.0
2017-01-12,32.16,32.23,32.1,32.13,382342,22.7238266693758,22.7732877348875,22.6814314703658,22.7026290698708,541111.270513742,0.0,1.0
2017-01-13,32.11,32.18,31.97,32.12,159424,22.6884973368675,22.7379584023792,22.589575205844,22.6955632033691,225625.54778283,0.0,1.0
2017-01-17,32.44,32.47,32.32,32.43,160644,22.9216709314226,22.9428685309276,22.8368805334026,22.9146050649209,227352.158382834,0.0,1.0
2017-01-18,31.81,32.11,31.74,31.94,294175,22.4765213418173,22.6884973368675,22.4270602763056,22.568377606339,416332.519062463,0.0,1.0
2017-01-19,32.01,32.03,31.76,31.78,213735,22.6178386718507,22.6319704048541,22.4411920093089,22.4553237423123,302489.439829406,0.0,1.0
2017-01-20,32.15,32.2,32.0,32.0,94073,22.7167608028741,22.7520901353825,22.6107728053491,22.6107728053491,133137.245060808,0.0,1.0
2017-01-23,32.32,32.4,32.22,32.27,108342,22.8368805334026,22.8934074654159,22.7662218683858,22.8015512008942,153331.512807904,0.0,1.0
2017-01-24,31.72,32.09,31.5,31.88,280745,22.4129285433023,22.6743656038641,22.2574794802655,22.525982407329,397325.649916515,0.0,1.0
2017-01-25,31.52,31.77,31.46,31.77,249928,22.2716112132688,22.4482578758106,22.2292160142588,22.4482578758106,353711.749211331,0.0,1.0
2017-01-26,31.6,31.73,31.3,31.42,504470,22.3281381452822,22.4199944098039,22.1161621502321,22.2009525482521,713953.483101693,0.0,1.0
2017-01-27,31.59,31.69,31.47,31.56,248465,22.3210722787805,22.3917309437972,22.2362818807605,22.2998746792755,351641.231745916,0.0,1.0
2017-01-30,31.49,31.67,31.28,31.41,204067,22.2504136137638,22.3775992107939,22.1020304172287,22.1938866817504,288806.758451669,0.0,1.0
2017-01-31,31.56,31.77,31.352,31.43,368965,22.2998746792755,22.4482578758106,22.1529046560407,22.2080184147538,522179.409861075,0.0,1.0
2017-02-01,31.37,31.73,31.36,31.6,759323,22.1656232157438,22.4199944098039,22.1585573492421,22.3281381452822,1074635.3611696,0.0,1.0
2017-02-02,32.03,32.11,31.875,32.03,1072223,22.6319704048541,22.6884973368675,22.5224494740782,22.6319704048541,1517468.52243294,0.0,1.0
2017-02-03,32.17,32.28,32.04,32.26,518207,22.7308925358775,22.8086170673959,22.6390362713557,22.7944853343925,733394.83540682,0.0,1.0
2017-02-06,32.32,32.42,32.25,32.37,208649,22.8368805334026,22.9075391984193,22.7874194678909,22.8722098659109,295291.454983814,0.0,1.0
2017-02-07,32.22,32.39,32.05,32.21,361884,22.7662218683858,22.8863415989143,22.6461021378574,22.7591560018842,512157.992108101,0.0,1.0
2017-02-08,32.25,32.3,32.17,32.3,436161,22.7874194678909,22.8227488003992,22.7308925358775,22.8227488003992,617278.857301954,0.0,1.0
2017-02-09,32.01,32.24,31.93,32.24,322170,22.6178386718507,22.7803536013892,22.5613117398374,22.7803536013892,455952.571314197,0.0,1.0
2017-02-10,32.45,32.5,32.04,32.04,481027,22.9287367979243,22.9640661304326,22.6390362713557,22.6390362713557,680775.669744401,0.0,1.0
2017-02-13,32.39,32.46,32.35,32.4,300236,22.8863415989143,22.935802664426,22.8580781329076,22.8934074654159,424910.377133466,0.0,1.0
2017-02-14,32.49,32.67,32.45,32.66,598070,22.957000263931,23.0841858609611,22.9287367979243,23.0771199944594,846421.31274135,0.0,1.0
2017-02-15,32.74,32.76,32.47,32.58,376165,23.1336469264728,23.1477786594761,22.9428685309276,23.020593062446,532369.242910278,0.0,1.0
2017-02-16,32.79,32.8,32.63,32.66,559738,23.1689762589811,23.1760421254828,23.0559223949544,23.0771199944594,792171.773791059,0.0,1.0
2017-02-17,32.75,32.75,32.57,32.68,318113,23.1407127929744,23.1407127929744,23.0135271959443,23.0912517274627,450210.883441888,0.0,1.0
2017-02-21,32.86,32.86,32.69,32.72,286478,23.2184373244928,23.2184373244928,23.0983175939644,23.1195151934694,405439.304481945,0.0,1.0
2017-02-22,32.94,32.96,32.69,32.69,453431,23.2749642565062,23.2890959895095,23.0983175939644,23.0983175939644,641720.304074144,0.0,1.0
2017-02-23,33.16,33.21,33.035,33.13,233867,23.430413319543,23.4657426520513,23.3420899882721,23.409215720038,330981.345238653,0.0,1.0
2017-02-24,33.13,33.15,32.99,33.08,312890,23.409215720038,23.4233474530413,23.3102935890146,23.3738863875296,442819.008717443,0.0,1.0
2017-02-27,32.99,33.13,32.965,33.06,242160,23.3102935890146,23.409215720038,23.2926289227604,23.3597546545263,342718.05155491,0.0,1.0
2017-02-28,32.87,33.015,32.85,33.0,316171,23.2255031909945,23.3279582552687,23.2113714579911,23.3173594555162,447462.459027782,0.0,1.0
2017-03-01,32.93,32.97,32.76,32.93,405240,23.2678983900045,23.2961618560112,23.1477786594761,23.2678983900045,573517.770119393,0.0,1.0
2017-03-02,32.78,32.93,32.76,32.82,619194,23.1619103924794,23.2678983900045,23.1477786594761,23.1901738584861,876317.150704047,0.0,1.0
2017-03-03,33.02,33.02,32.79,32.9,561627,23.3314911885196,23.3314911885196,23.1689762589811,23.2467007904995,794845.189711884,0.0,1.0
2017-03-06,33.0,33.03,32.95,33.01,209815,23.3173594555162,23.3385570550212,23.2820301230079,23.3244253220179,296941.64183595,0.0,1.0
2017-03-07,33.06,33.065,32.9,32.9,207767,23.3597546545263,23.3632875877771,23.2467007904995,23.2467007904995,294043.200435287,0.0,1.0
2017-03-08,33.32,33.32,33.03,33.03,251261,23.5434671835697,23.5434671835697,23.3385570550212,23.3385570550212,355598.283580024,0.0,1.0
2017-03-09,33.26,33.3,33.19,33.25,155994,23.5010719845597,23.5293354505664,23.451610919048,23.494006118058,220771.224538556,0.0,1.0
2017-03-10,33.44,33.44,33.08,33.08,212957,23.6282575815898,23.6282575815898,23.3738863875296,23.3738863875296,301388.371758255,0.0,1.0
2017-03-13,33.67,33.7,33.24,33.26,138661,23.7907725111282,23.8119701106332,23.4869402515563,23.5010719845597,196240.616727187,0.0,1.0
2017-03-14,33.51,33.66,33.45,33.66,167255,23.6777186471015,23.7837066446265,23.6353234480914,23.7837066446265,236708.40647843,0.0,1.0
2017-03-15,33.95,33.96,33.48,33.54,237201,23.988616773175,23.9956826396767,23.6565210475965,23.6989162466065,335699.804042272,0.0,1.0
2017-03-16,34.13,34.26,34.06,34.06,96180,24.1158023702051,24.2076586347268,24.0663413046934,24.0663413046934,136119.18648229,0.0,1.0
2017-03-17,34.2,34.36,34.19,34.28,199197,24.1652634357168,24.2783172997436,24.1581975692151,24.2217903677302,281914.468597554,0.0,1.0
2017-03-20,34.82,34.93,34.63,34.63,330277,24.6033471588205,24.6810716903388,24.4690956952887,24.4690956952887,467426.040276681,0.0,1.0
2017-03-21,34.57,34.92,34.56,34.86,252896,24.4267004962787,24.6740058238372,24.419634629777,24.6316106248271,357912.224834946,0.0,1.0
2017-03-22,34.49,34.51,34.22,34.36,156816,24.3701735642653,24.3843052972686,24.1793951687202,24.2783172997436,221934.563811674,0.0,1.0
2017-03-23,34.33,34.41,34.24,34.33,272507,24.2571197002385,24.3136466322519,24.1935269017235,24.2571197002385,385666.782602718,0.0,1.0
2017-03-24,34.29,34.39,34.22,34.24,173913,24.2288562342319,24.2995148992486,24.1793951687202,24.1935269017235,246131.171539764,0.0,1.0
2017-03-27,34.46,34.89,34.43,34.68,229215,24.3489759647603,24.6528082243322,24.3277783652553,24.504425027797,324397.580885195,0.0,1.0
2017-03-28,34.38,34.48,34.38,34.45,199345,24.2924490327469,24.3631076977636,24.2924490327469,24.3419100982586,282123.926276898,0.0,1.0
2017-03-29,34.3,34.43,34.23,34.33,109784,24.2359221007335,24.3277783652553,24.1864610352218,24.2571197002385,155372.309926926,0.0,1.0
2017-03-30,34.14,34.25,34.07,34.22,219113,24.1228682367068,24.2005927682252,24.0734071711951,24.1793951687202,310100.679015325,0.0,1.0
2017-03-31,33.98,34.02,33.73,33.89,165425,24.00981437268,24.0380778386867,23.8331677101382,23.946221574165,234118.490578424,0.0,1.0
2017-04-03,34.06,34.06,33.84,33.88,110935,24.0663413046934,24.0663413046934,23.9108922416566,23.9391557076633,157001.267960208,0.0,1.0
2017-04-04,33.95,34.0,33.29,33.46,242037,23.988616773175,24.0239461056834,23.5222695840647,23.6423893145931,342543.975240321,0.0,1.0
2017-04-05,33.8,34.19,33.74,34.19,427849,23.8826287756499,24.1581975692151,23.8402335766399,24.1581975692151,605515.261148486,0.0,1.0
2017-04-06,33.74,33.89,33.73,33.89,244380,23.8402335766399,23.946221574165,23.8331677101382,23.946221574165,345859.916745083,0.0,1.0
2017-04-07,33.91,33.97,33.84,33.86,208763,23.9603533071683,24.0027485061784,23.9108922416566,23.92502397466,295452.794007094,0.0,1.0
2017-04-10,33.67,33.74,33.0,33.0,284254,23.7907725111282,23.8402335766399,23.3173594555162,23.3173594555162,402291.778273413,0.0,1.0
2017-04-11,33.65,33.69,33.47,33.69,201567,23.7766407781249,23.8049042441316,23.6494551810948,23.8049042441316,285268.62197625,0.0,1.0
2017-04-12,33.85,33.85,33.69,33.72,226769,23.9179581081583,23.9179581081583,23.8049042441316,23.8261018436366,320935.868157646,0.0,1.0
2017-04-13,33.87,33.99,33.82,33.83,125004,23.9320898411616,24.0168802391817,23.8967605086533,23.903826375155,176912.484789272,0.0,1.0
2017-04-17,34.27,34.29,34.04,34.04,142757,24.2147245012285,24.2288562342319,24.0522095716901,24.0522095716901,202037.499528512,0.0,1.0
2017-04-18,33.95,34.0,33.82,33.96,164738,23.988616773175,24.0239461056834,23.8967605086533,23.9956826396767,233146.210674979,0.0,1.0
2017-04-19,33.65,33.81,33.59,33.81,173811,23.7766407781249,23.8896946421516,23.7342455791148,23.8896946421516,245986.815571567,0.0,1.0
2017-04-20,33.66,33.69,33.54,33.54,86053,23.7837066446265,23.8049042441316,23.6989162466065,23.6989162466065,121786.903247666,0.0,1.0
2017-04-21,33.91,33.94,33.69,33.72,161449,23.9603533071683,23.9815509066733,23.8049042441316,23.8261018436366,228491.438327919,0.0,1.0
2017-04-24,34.07,34.33,34.01,34.14,119354,24.0734071711951,24.2571197002385,24.0310119721851,24.1228682367068,168916.296354827,0.0,1.0
2017-04-25,34.2,34.25,34.12,34.21,343331,24.1652634357168,24.2005927682252,24.1087365037034,24.1723293022185,485900.773696726,0.0,1.0
2017-04-26,34.0,34.15,33.99,34.03,101856,24.0239461056834,24.1299341032085,24.0168802391817,24.0451437051884,144152.171536079,0.0,1.0
2017-04-27,33.88,34.0,33.75,34.0,99631,23.9391557076633,24.0239461056834,23.8472994431416,24.0239461056834,141003.230072957,0.0,1.0
2017-04-28,33.84,33.86,33.63,33.66,127759,23.9108922416566,23.92502397466,23.7625090451215,23.7837066446265,180811.511185183,0.0,1.0
2017-05-01,33.75,33.85,33.71,33.8,75471,23.8472994431416,23.9179581081583,23.8190359771349,23.8826287756499,106810.679174516,0.0,1.0
2017-05-02,34.27,34.28,34.03,34.03,309702,24.2147245012285,24.2217903677302,24.0451437051884,24.0451437051884,438307.17708399,0.0,1.0
2017-05-03,34.14,34.37,34.13,34.37,104527,24.1228682367068,24.2853831662452,24.1158023702051,24.2853831662452,147932.316546416,0.0,1.0
2017-05-04,34.18,34.32,34.18,34.29,155960,24.1511317027135,24.2500538337369,24.1511317027135,24.2288562342319,220723.10588249,0.0,1.0
2017-05-05,34.25,34.33,34.07,34.14,100031,24.2005927682252,24.2571197002385,24.0734071711951,24.1228682367068,141569.331909024,0.0,1.0
2017-05-08,34.37,34.49,34.26,34.38,142596,24.2853831662452,24.3701735642653,24.2076586347268,24.2924490327469,201809.643539495,0.0,1.0
2017-05-09,34.55,34.63,34.33,34.37,185670,24.4125687632753,24.4690956952887,24.2571197002385,24.2853831662452,262770.319756361,0.0,1.0
2017-05-10,34.44,34.48,34.32,34.41,156737,24.3348442317569,24.3631076977636,24.2500538337369,24.3136466322519,221822.758699051,0.0,1.0
2017-05-11,34.48,34.56,34.32,34.37,221814,24.3631076977636,24.419634629777,24.2500538337369,24.2853831662452,313923.281663368,0.0,1.0
2017-05-12,34.67,34.79,34.43,34.62,217860,24.4973591612954,24.5821495593154,24.3277783652553,24.462029828787,308327.365013846,0.0,1.0
2017-05-15,35.03,35.03,34.79,34.81,156110,24.7517303553556,24.7517303553556,24.5821495593154,24.5962812923188,220935.394071015,0.0,1.0
2017-05-16,35.09,35.11,34.95,35.03,169467,24.7941255543656,24.8082572873689,24.6952034233422,24.7517303553556,239838.94963188,0.0,1.0
2017-05-17,34.71,34.96,34.67,34.87,157198,24.5256226273021,24.7022692898439,24.4973591612954,24.6386764913288,222475.191065117,0.0,1.0
2017-05-18,34.77,34.83,34.44,34.44,133994,24.5680178263121,24.6104130253221,24.3348442317569,24.3348442317569,189635.623554876,0.0,1.0
2017-05-19,34.91,34.94,34.815,34.94,426636,24.6669399573355,24.6881375568405,24.5998142255696,24.6881375568405,603798.557330612,0.0,1.0
2017-05-22,35.13,35.2,34.91,34.94,146057,24.8223890203723,24.871850085884,24.6669399573355,24.6881375568405,206707.839676064,0.0,1.0
2017-05-23,35.16,35.24,35.01,35.13,141356,24.8435866198773,24.9001135518907,24.7375986223522,24.8223890203723,200054.727847687,0.0,1.0
2017-05-24,35.23,35.29,35.08,35.08,64918,24.893047685389,24.935442884399,24.7870596878639,24.7870596878639,91875.4974844801,0.0,1.0
2017-05-25,35.47,35.55,35.3365,35.45,92157,25.0626284814291,25.1191554134425,24.9682991636318,25.0484967484258,130425.617266047,0.0,1.0
2017-05-26,35.66,35.69,35.41,35.44,121915,25.1968799449609,25.2180775444659,25.0202332824191,25.0414308819241,172540.763360245,0.0,1.0
2017-05-30,35.75,35.88,35.68,35.68,243019,25.2604727434759,25.3523290079976,25.2110116779642,25.2110116779642,343933.755247865,0.0,1.0
2017-05-31,36.01,36.035,35.8,35.8,281227,25.4441852725194,25.4618499387735,25.2958020759843,25.2958020759843,398007.802628976,0.0,1.0
2017-06-01,36.08,36.12,35.89,35.98,145576,25.4936463380311,25.5219098040378,25.3593948744993,25.4229876730144,206027.102218193,0.0,1.0
2017-06-02,36.03,36.11,35.82,36.04,205500,25.4583170055227,25.5148439375361,25.3099338089876,25.4653828720244,290834.818279378,0.0,1.0
2017-06-05,36.05,36.08,35.93,36.05,173137,25.4724487385261,25.4936463380311,25.387658340506,25.4724487385261,245032.933977794,0.0,1.0
2017-06-06,36.02,36.05,35.93,36.0,76191,25.451251139021,25.4724487385261,25.387658340506,25.4371194060177,107829.662479436,0.0,1.0
2017-06-07,35.89,36.01,35.88,35.95,117448,25.3593948744993,25.4441852725194,25.3523290079976,25.4017900735093,166218.821105968,0.0,1.0
2017-06-08,36.04,36.1225,35.99,36.05,105340,25.4653828720244,25.5236762706632,25.430053539516,25.4724487385261,149082.918528222,0.0,1.0
2017-06-09,35.73,35.95,35.58,35.95,115190,25.2463410104726,25.4017900735093,25.1403530129475,25.4017900735093,163023.17624137,0.0,1.0
2017-06-12,35.71,35.81,35.65,35.68,89631,25.2322092774692,25.3028679424859,25.1898140784592,25.2110116779642,126850.684171285,0.0,1.0
2017-06-13,35.8,36.03,35.73,35.8,59754,25.2958020759843,25.4583170055227,25.2463410104726,25.2958020759843,84567.1227808561,0.0,1.0
2017-06-14,35.88,36.13,35.74,35.89,92566,25.3523290079976,25.5289756705394,25.2534068769742,25.3593948744993,131004.456393426,0.0,1.0
2017-06-15,35.76,35.79,35.57,35.61,55389,25.2675386099776,25.2887362094826,25.1332871464458,25.1615506124525,78389.536494776,0.0,1.0
2017-06-16,35.63,35.66,35.45,35.66,211633,25.1756823454559,25.1968799449609,25.0484967484258,25.1968799449609,299514.574680873,0.0,1.0
2017-06-19,35.78,35.85,35.53,35.78,91386,25.2816703429809,25.3311314084926,25.1050236804391,25.2816703429809,129334.455977028,0.0,1.0
2017-06-20,35.48,35.66,35.395,35.66,107150,25.0696943479308,25.1968799449609,25.0096344826666,25.1968799449609,151644.529336425,0.0,1.0
2017-06-21,35.63,35.7,35.48,35.48,146697,25.1756823454559,25.2251434109676,25.0696943479308,25.0696943479308,207613.602613771,0.0,1.0
2017-06-22,35.66,35.84,35.6,35.84,105180,25.1968799449609,25.324065541991,25.1544847459508,25.324065541991,148856.477793795,0.0,1.0
2017-06-23,35.65,35.82,35.6,35.81,138370,25.1898140784592,25.3099338089876,25.1544847459508,25.3028679424859,195828.777641448,0.0,1.0
2017-06-26,35.81,35.99,35.81,35.81,115945,25.3028679424859,25.430053539516,25.3028679424859,25.3028679424859,164091.693456947,0.0,1.0
2017-06-27,35.65,35.82,35.65,35.81,61812,25.1898140784592,25.3099338089876,25.1898140784592,25.3028679424859,87479.7167274205,0.0,1.0
2017-06-28,35.63,35.78,35.51,35.78,199792,25.1756823454559,25.2816703429809,25.0908919474358,25.2816703429809,282756.545078703,0.0,1.0
2017-06-29,35.17,35.67,35.02,35.43,188168,24.850652486379,25.2039458114625,24.7446644888539,25.0343650154224,266305.625722598,0.0,1.0
2017-06-30,35.22,35.44,35.17,35.22,142931,24.8859818188873,25.0414308819241,24.850652486379,24.8859818188873,202283.753827201,0.0,1.0
2017-07-03,35.37,35.53,35.255,35.3,316851,24.9919698164124,25.1050236804391,24.9107123516432,24.9425087509007,448424.832149096,0.0,1.0
2017-07-05,35.33,35.42,35.13,35.35,327585,24.9637063504057,25.0272991489207,24.8223890203723,24.977838083409,463616.174919952,0.0,1.0
2017-07-06,35.07,35.34,34.82,35.19,410006,24.7799938213622,24.9707722169074,24.6033471588205,24.8647842193823,580262.873496131,0.0,1.0
2017-07-07,35.28,35.42,35.18,35.27,215794,24.9283770178973,25.0272991489207,24.8577183528806,24.9213111513957,305403.449030561,0.0,1.0
2017-07-10,35.38,35.41,35.2,35.25,169490,24.9990356829141,25.0202332824191,24.871850085884,24.9071794183923,239871.500487454,0.0,1.0
2017-07-11,35.6,35.63,35.4,35.42,159154,25.1544847459508,25.1756823454559,25.0131674159174,25.0272991489207,225243.429043485,0.0,1.0
2017-07-12,35.87,35.91,35.64,35.83,148025,25.345263141496,25.3735266075027,25.1827482119575,25.3169996754893,209493.060709513,0.0,1.0
2017-07-13,36.09,36.09,35.83,35.87,150495,25.5007122045327,25.5007122045327,25.3169996754893,25.345263141496,212988.739547227,0.0,1.0
2017-07-14,36.29,36.33,36.12,36.19,161027,25.6420295345662,25.6702930005729,25.5219098040378,25.5713708695495,227894.200890868,0.0,1.0
2017-07-17,36.09,36.37,36.07,36.37,276888,25.5007122045327,25.6985564665795,25.4865804715294,25.6985564665795,391867.012962241,0.0,1.0
2017-07-18,36.2,36.32,36.04,36.13,165021,25.5784367360511,25.6632271340712,25.4653828720244,25.5289756705394,233546.727723997,0.0,1.0
2017-07-19,34.78,34.88,34.62,34.86,277700,25.4866581960609,25.5599378343475,25.3694107748024,25.5452819066902,378959.294141307,1.29011,1.0
2017-07-20,34.65,34.75,34.4555,34.69,137013,25.3913946662884,25.464674304575,25.2488657698211,25.420706521603,186972.811552693,0.0,1.0
2017-07-21,34.42,34.45,34.215,34.38,243188,25.2228514982294,25.2448353897153,25.0726282397419,25.1935396429147,331862.991802794,0.0,1.0
2017-07-24,34.37,34.49,34.23,34.43,158081,25.1862116790861,25.2741472450299,25.0836201854849,25.230179462058,215722.953464717,0.0,1.0
2017-07-25,34.31,34.41,34.25,34.36,163416,25.1422438961142,25.2155235344007,25.0982761131422,25.1788837152574,223003.284160589,0.0,1.0
2017-07-26,34.38,34.41,34.14,34.33,229907,25.1935396429147,25.2155235344007,25.017668511027,25.1568998237715,313739.266972076,0.0,1.0
2017-07-27,34.53,34.75,34.26,34.47,149264,25.3034591003446,25.464674304575,25.1056040769709,25.2594913173726,203690.961759841,0.0,1.0
2017-07-28,34.18,34.35,34.11,34.35,148287,25.0469803663416,25.1715557514288,24.9956846195411,25.1715557514288,202357.712820785,0.0,1.0
2017-07-31,33.82,34.15,33.8,34.13,194375,24.7831736685101,25.0249964748557,24.7685177408528,25.0103405471984,265251.036365562,0.0,1.0
2017-08-01,34.02,34.14,33.91,33.91,361422,24.9297329450832,25.017668511027,24.849125342968,24.849125342968,493209.312233127,0.0,1.0
2017-08-02,33.88,34.03,33.78,34.03,190755,24.827141451482,24.9370609089118,24.7538618131955,24.9370609089118,260311.055649712,0.0,1.0
2017-08-03,33.72,33.94,33.69,33.94,245979,24.7098940302235,24.8711092344539,24.6879101387376,24.8711092344539,335671.689642004,0.0,1.0
2017-08-04,33.92,33.95,33.74,33.87,87600,24.8564533067966,24.8784371982826,24.7245499578808,24.8198134876533,119542.074781341,0.0,1.0
2017-08-07,33.84,33.97,33.77,33.9,108700,24.7978295961674,24.8930931259399,24.7465338493668,24.8417973791393,148335.885031185,0.0,1.0
2017-08-08,33.9,33.95,33.82,33.93,151236,24.8417973791393,24.8784371982826,24.7831736685101,24.8637812706253,206382.023077979,0.0,1.0
2017-08-09,33.67,33.81,33.58,33.81,80914,24.6732542110803,24.7758457046814,24.6073025366224,24.7758457046814,110418.121448144,0.0,1.0
2017-08-10,33.46,33.695,33.46,33.64,106097,24.5193669706785,24.6915741206519,24.5193669706785,24.6512703195943,144783.738676666,0.0,1.0
2017-08-11,33.67,33.71,33.1,33.25,145885,24.6732542110803,24.7025660663949,24.2555602728469,24.3654797302768,199079.858213196,0.0,1.0
2017-08-14,33.84,33.91,33.71,33.71,79806,24.7978295961674,24.849125342968,24.7025660663949,24.7025660663949,108906.105251138,0.0,1.0
2017-08-15,33.86,33.86,33.63,33.75,81783,24.8124855238247,24.8124855238247,24.6439423557656,24.7318779217095,111603.98974706,0.0,1.0
2017-08-16,33.89,33.97,33.65,33.87,92209,24.8344694153107,24.8930931259399,24.6585982834229,24.8198134876533,125831.68006293,0.0,1.0
2017-08-17,33.6,33.99,33.57,33.87,94459,24.6219584642797,24.9077490535972,24.5999745727937,24.8198134876533,128902.110065876,0.0,1.0
2017-08-18,33.77,33.99,33.68,33.72,78758,24.7465338493668,24.9077490535972,24.6805821749089,24.7098940302235,107475.967187544,0.0,1.0
2017-08-21,33.8,33.86,33.74,33.86,96621,24.7685177408528,24.8124855238247,24.7245499578808,24.8124855238247,131852.452139817,0.0,1.0
2017-08-22,34.08,34.1,33.85,33.85,82692,24.9737007280551,24.9883566557124,24.805157559996,24.805157559996,112844.44346825,0.0,1.0
2017-08-23,34.1,34.15,33.99,34.09,106304,24.9883566557124,25.0249964748557,24.9077490535972,24.9810286918838,145066.218236937,0.0,1.0
2017-08-24,34.11,34.3,34.07,34.3,96206,24.9956846195411,25.1349159322855,24.9663727642264,25.1349159322855,131286.128383718,0.0,1.0
2017-08-25,34.39,34.52,34.25,34.25,130085,25.2008676067434,25.2961311365159,25.0982761131422,25.0982761131422,177518.616414735,0.0,1.0
2017-08-28,34.52,34.55,34.46,34.5,56892,25.2961311365159,25.3181150280019,25.252163353544,25.2814752088586,77636.8461011423,0.0,1.0
2017-08-29,34.36,34.52,34.36,34.36,124654,25.1788837152574,25.2961311365159,25.1788837152574,25.1788837152574,170107.280705403,0.0,1.0
2017-08-30,34.49,34.61,34.42,34.42,139894,25.2741472450299,25.3620828109738,25.2228514982294,25.2228514982294,190904.32659202,0.0,1.0
2017-08-31,34.61,34.66,34.58,34.58,65692,25.3620828109738,25.3987226301171,25.3400989194878,25.3400989194878,89645.639001551,0.0,1.0
2017-09-01,34.64,34.71,34.555,34.71,161371,25.3840667024598,25.4353624492603,25.3217790099162,25.4353624492603,220212.604446801,0.0,1.0
2017-09-05,34.59,34.68,34.54,34.61,280232,25.3474268833165,25.4133785577744,25.3107870641732,25.3620828109738,382414.551371288,0.0,1.0
2017-09-06,34.57,34.77,34.55,34.64,137103,25.3327709556592,25.4793302322323,25.3181150280019,25.3840667024598,187095.628752811,0.0,1.0
2017-09-07,34.8,34.88,34.72,34.72,87226,25.5013141237182,25.5599378343475,25.442690413089,25.442690413089,119031.701083074,0.0,1.0
2017-09-08,34.75,34.85,34.68,34.75,108780,25.464674304575,25.5379539428615,25.4133785577744,25.464674304575,148445.055875734,0.0,1.0
2017-09-11,34.82,34.89,34.785,34.79,104636,25.5159700513755,25.5672657981761,25.4903221779752,25.4939861598896,142790.006128087,0.0,1.0
2017-09-12,34.48,34.85,34.47,34.85,106672,25.2668192812013,25.5379539428615,25.2594913173726,25.5379539428615,145568.404121863,0.0,1.0
2017-09-13,34.39,34.45,34.26,34.34,356898,25.2008676067434,25.2448353897153,25.1056040769709,25.1642277876001,487035.700973871,0.0,1.0
2017-09-14,34.45,34.49,34.32,34.32,256404,25.2448353897153,25.2741472450299,25.1495718599428,25.1495718599428,349898.015322318,0.0,1.0
2017-09-15,34.66,34.71,34.61,34.61,230082,25.3987226301171,25.4353624492603,25.3620828109738,25.3620828109738,313978.078194527,0.0,1.0
2017-09-18,34.45,34.65,34.38,34.65,143647,25.2448353897153,25.3913946662884,25.1935396429147,25.3913946662884,196025.803836933,0.0,1.0
2017-09-19,34.39,34.51,34.37,34.5,90162,25.2008676067434,25.2888031726872,25.1862116790861,25.2814752088586,123038.271078028,0.0,1.0
2017-09-20,34.27,34.43,34.11,34.41,90951,25.1129320407995,25.230179462058,24.9956846195411,25.2155235344007,124114.968532395,0.0,1.0
2017-09-21,34.23,34.32,34.23,34.3,78065,25.0836201854849,25.1495718599428,25.0836201854849,25.1349159322855,106530.274746637,0.0,1.0
2017-09-22,34.18,34.35,34.17,34.34,54566,25.0469803663416,25.1715557514288,25.039652402513,25.1642277876001,74462.7037958753,0.0,1.0
2017-09-25,33.88,34.07,33.875,34.04,118065,24.827141451482,24.9663727642264,24.8234774695677,24.9443888727405,161115.697021222,0.0,1.0
2017-09-26,33.91,34.15,33.9,33.96,213169,24.849125342968,25.0249964748557,24.8417973791393,24.8857651621112,290897.997021275,0.0,1.0
2017-09-27,33.86,33.94,33.825,33.91,252172,24.8124855238247,24.8711092344539,24.7868376504244,24.849125342968,344122.877645667,0.0,1.0
2017-09-28,33.84,33.9,33.82,33.82,119175,24.7978295961674,24.8417973791393,24.7831736685101,24.7831736685101,162630.442489342,0.0,1.0
2017-09-29,34.11,34.2,34.05,34.05,138706,24.9956846195411,25.061636293999,24.9517168365691,24.9517168365691,189283.139550465,0.0,1.0
2017-10-02,33.84,33.89,33.7,33.82,141478,24.7978295961674,24.8344694153107,24.6952381025662,24.7831736685101,193065.909314094,0.0,1.0
2017-10-03,33.77,33.93,33.69,33.91,112938,24.7465338493668,24.8637812706253,24.6879101387376,24.849125342968,154119.210521177,0.0,1.0
2017-10-04,33.66,33.81,33.64,33.78,110040,24.6659262472516,24.7758457046814,24.6512703195943,24.7538618131955,150164.496677383,0.0,1.0
2017-10-05,33.68,33.82,33.66,33.73,231030,24.6805821749089,24.7831736685101,24.6659262472516,24.7172219940522,315271.752702435,0.0,1.0
2017-10-06,33.58,33.68,33.54,33.68,122810,24.6073025366224,24.6805821749089,24.5779906813077,24.6805821749089,167590.892738545,0.0,1.0
2017-10-09,33.62,33.88,33.56,33.73,100715,24.636614391937,24.827141451482,24.5926466089651,24.7172219940522,137439.270109621,0.0,1.0
2017-10-10,33.72,33.77,33.635,33.67,260098,24.7098940302235,24.7465338493668,24.64760633768,24.6732542110803,354938.979069376,0.0,1.0
2017-10-11,33.98,34.03,33.55,33.65,179384,24.9004210897685,24.9370609089118,24.5853186451364,24.6585982834229,244793.784732605,0.0,1.0
2017-10-12,34.11,34.11,33.89,33.89,222244,24.9956846195411,24.9956846195411,24.8344694153107,24.8344694153107,303282.064699822,0.0,1.0
2017-10-13,34.24,34.33,34.1699,34.25,88072,25.0909481493136,25.1568998237715,25.0395791228747,25.0982761131422,120186.182764181,0.0,1.0
2017-10-16,34.11,34.2,33.93,34.05,85977,24.9956846195411,25.061636293999,24.8637812706253,24.9517168365691,117327.27127255,0.0,1.0
2017-10-17,34.19,34.25,34.13,34.2,65039,25.0543083301703,25.0982761131422,25.0103405471984,25.061636293999,88754.5319829184,0.0,1.0
2017-10-18,33.95,34.04,33.92,34.04,331191,24.8784371982826,24.9443888727405,24.8564533067966,24.9443888727405,451955.014713552,0.0,1.0
2017-10-19,33.74,33.81,33.66,33.81,92382,24.7245499578808,24.7758457046814,24.6659262472516,24.7758457046814,126067.762014268,0.0,1.0
2017-10-20,33.82,33.9,33.65,33.79,67023,24.7831736685101,24.8417973791393,24.6585982834229,24.7611897770241,91461.9689277378,0.0,1.0
2017-10-23,33.82,33.95,33.805,33.91,53191,24.7831736685101,24.8784371982826,24.7721817227671,24.849125342968,72586.3299051863,0.0,1.0
2017-10-24,33.73,33.86,33.66,33.76,47777,24.7172219940522,24.8124855238247,24.6659262472516,24.7392058855381,65198.1930003212,0.0,1.0
2017-10-25,33.72,33.81,33.62,33.73,111047,24.7098940302235,24.7758457046814,24.636614391937,24.7172219940522,151538.684683146,0.0,1.0
2017-10-26,33.69,33.95,33.68,33.81,216717,24.6879101387376,24.8784371982826,24.6805821749089,24.7758457046814,295739.723977031,0.0,1.0
2017-10-27,33.98,34.03,33.69,33.76,401000,24.9004210897685,24.9370609089118,24.6879101387376,24.7392058855381,547218.858302716,0.0,1.0
2017-10-30,33.94,34.06,33.77,33.95,121054,24.8711092344539,24.9590448003978,24.7465338493668,24.8784371982826,165194.592700691,0.0,1.0
2017-10-31,34.02,34.1,33.91,34.04,203160,24.9297329450832,24.9883566557124,24.849125342968,24.9443888727405,277239.359732617,0.0,1.0
2017-11-01,33.77,33.92,33.71,33.83,223934,24.7465338493668,24.8564533067966,24.7025660663949,24.7905016323387,305588.298790923,0.0,1.0
2017-11-02,33.79,33.8,33.65,33.65,748647,24.7611897770241,24.7685177408528,24.6585982834229,24.6585982834229,1021630.31574003,0.0,1.0
2017-11-03,33.79,33.97,33.75,33.81,72712,24.7611897770241,24.8930931259399,24.7318779217095,24.7758457046814,99225.3806107408,0.0,1.0
2017-11-06,33.94,33.94,33.69,33.69,43671,24.8711092344539,24.8711092344539,24.6879101387376,24.6879101387376,59594.9994038352,0.0,1.0
2017-11-07,33.83,34.04,33.82,33.93,153194,24.7905016323387,24.9443888727405,24.7831736685101,24.8637812706253,209053.97949832,0.0,1.0
2017-11-08,34.04,34.1,33.93,33.95,62338,24.9443888727405,24.9883566557124,24.8637812706253,24.8784371982826,85068.651343827,0.0,1.0
2017-11-09,33.9,33.98,33.83,33.98,79973,24.8417973791393,24.9004210897685,24.7905016323387,24.9004210897685,109133.999389135,0.0,1.0
2017-11-10,33.96,34.09,33.93,33.93,78547,24.8857651621112,24.9810286918838,24.8637812706253,24.8637812706253,107188.029085046,0.0,1.0
2017-11-13,33.69,33.77,33.69,33.76,131075,24.6879101387376,24.7465338493668,24.6879101387376,24.7392058855381,178869.605616031,0.0,1.0
2017-11-14,33.86,33.91,33.81,33.81,132498,24.8124855238247,24.849125342968,24.7758457046814,24.7758457046814,180811.482013449,0.0,1.0
2017-11-15,33.81,33.885,33.74,33.74,79592,24.7758457046814,24.8308054333963,24.7245499578808,24.7245499578808,108614.073241969,0.0,1.0
2017-11-16,33.94,34.02,33.89,33.89,165404,24.8711092344539,24.9297329450832,24.8344694153107,24.8344694153107,225716.179647637,0.0,1.0
2017-11-17,34.02,34.06,33.95,33.96,97456,24.9297329450832,24.9590448003978,24.8784371982826,24.8857651621112,132991.922829799,0.0,1.0
2017-11-20,33.94,33.96,33.88,33.91,96966,24.8711092344539,24.8857651621112,24.827141451482,24.849125342968,132323.251406936,0.0,1.0
2017-11-21,34.2,34.23,34.08,34.08,80986,25.061636293999,25.0836201854849,24.9737007280551,24.9737007280551,110516.375208238,0.0,1.0
2017-11-22,34.45,34.49,34.18,34.19,91414,25.2448353897153,25.2741472450299,25.0469803663416,25.0543083301703,124746.794795223,0.0,1.0
2017-11-24,34.6,34.6,34.5,34.51,29827,25.3547548471451,25.3547548471451,25.2814752088586,25.2888031726872,40702.9847546013,0.0,1.0
2017-11-27,34.41,34.6,34.385,34.6,66272,25.2155235344007,25.3547548471451,25.1972036248291,25.3547548471451,90437.1276245325,0.0,1.0
2017-11-28,34.6,34.65,34.5,34.6,84898,25.3547548471451,25.3913946662884,25.2814752088586,25.3547548471451,115854.829506693,0.0,1.0
2017-11-29,34.54,34.62,34.52,34.52,112803,25.3107870641732,25.3694107748024,25.2961311365159,25.2961311365159,153934.984721001,0.0,1.0
2017-11-30,34.71,34.73,34.45,34.51,221479,25.4353624492603,25.4500183769176,25.2448353897153,25.2888031726872,302238.118498821,0.0,1.0
2017-12-01,34.42,34.72,34.28,34.7,184551,25.2228514982294,25.442690413089,25.1202600046282,25.4280344854317,251844.856654923,0.0,1.0
2017-12-04,34.39,34.57,34.36,34.42,71980,25.2008676067434,25.3327709556592,25.1788837152574,25.2228514982294,98226.4673831158,0.0,1.0
2017-12-05,34.33,34.52,34.33,34.52,90030,25.1568998237715,25.2961311365159,25.1568998237715,25.2961311365159,122858.139184522,0.0,1.0
2017-12-06,34.36,34.41,34.27,34.33,107288,25.1788837152574,25.2155235344007,25.1129320407995,25.1568998237715,146409.019624892,0.0,1.0
2017-12-07,34.8,34.82,34.47,34.53,140075,25.5013141237182,25.5159700513755,25.2594913173726,25.3034591003446,191151.325627813,0.0,1.0
2017-12-08,34.96,35.0,34.71,34.71,95213,25.6185615449767,25.6478734002913,25.4353624492603,25.4353624492603,129931.045275752,0.0,1.0
2017-12-11,35.03,35.04,34.91,35.02,102599,25.6698572917773,25.6771852556059,25.5819217258334,25.6625293279486,140010.243498754,0.0,1.0
2017-12-12,34.98,35.04,34.9,35.04,130745,25.633217472634,25.6771852556059,25.5745937620048,25.6771852556059,178419.275882266,0.0,1.0
2017-12-13,35.11,35.14,34.83,35.03,104190,25.7284810024065,25.7504648938925,25.5232980152042,25.6698572917773,142181.378669726,0.0,1.0
2017-12-14,35.05,35.09,34.86,35.09,100873,25.6845132194346,25.7138250747492,25.5452819066902,25.7138250747492,137654.882527605,0.0,1.0
2017-12-15,35.13,35.31,35.08,35.19,229322,25.7431369300638,25.8750402789796,25.7064971109206,25.7871047130358,312940.95517131,0.0,1.0
2017-12-18,35.02,35.03,34.89,34.96,95359,25.6625293279486,25.6698572917773,25.5672657981761,25.6185615449767,130130.282067054,0.0,1.0
2017-12-19,34.93,35.1,34.89,35.03,97310,25.5965776534907,25.7211530385779,25.5672657981761,25.6698572917773,132792.686038497,0.0,1.0
2017-12-20,35.11,35.19,35.04,35.04,73280,25.7284810024065,25.7871047130358,25.6771852556059,25.6771852556059,100000.49360704,0.0,1.0
2017-12-21,35.05,35.24,35.04,35.15,62338,25.6845132194346,25.823744532179,25.6771852556059,25.7577928577211,85068.6513438271,0.0,1.0
2017-12-22,35.26,35.44,35.19,35.29,46083,25.8384004598363,25.9703038087521,25.7871047130358,25.8603843513223,62886.5003669927,0.0,1.0
2017-12-26,35.22,35.25,35.19,35.19,27278,25.8090886045217,25.8310724960077,25.7871047130358,25.7871047130358,37224.5287201533,0.0,1.0
2017-12-27,35.3,35.39,35.22,35.3,96657,25.867712315151,25.9336639896089,25.8090886045217,25.867712315151,131901.579019864,0.0,1.0
2017-12-28,35.39,35.42,35.33,35.35,48592,25.9336639896089,25.9556478810948,25.8896962066369,25.9043521342942,66310.3709791658,0.0,1.0
2017-12-29,35.44,35.59,35.39,35.39,76859,25.9703038087521,26.0802232661819,25.9336639896089,25.9336639896089,104884.524265058,0.0,1.0
2018-01-02,36.11,36.16,35.65,35.72,119985,26.461277385272,26.4979172044153,26.1241910491539,26.1754867959545,163735.797290402,0.0,1.0
2018-01-03,36.18,36.31,36.08,36.08,167315,26.5125731320726,26.6078366618451,26.439293493786,26.439293493786,228323.998196805,0.0,1.0
2018-01-04,36.2,36.25,36.12,36.19,515050,26.5272290597299,26.5638688788732,26.4686053491006,26.5199010959012,702855.543563126,0.0,1.0
2018-01-05,36.57,36.58,36.38,36.38,129874,26.7983637213901,26.8056916852188,26.6591324086457,26.6591324086457,177230.678312237,0.0,1.0
2018-01-08,36.51,36.62,36.41,36.5,161323,26.7543959384182,26.8350035405334,26.6811163001316,26.7470679745895,220147.101940072,0.0,1.0
2018-01-09,36.53,36.63,36.5,36.55,68988,26.7690518660755,26.842331504362,26.7470679745895,26.7837077937328,94143.4777969768,0.0,1.0
2018-01-10,36.47,36.57,36.36,36.49,88995,26.7250840831036,26.7983637213901,26.6444764809884,26.7397400107609,121445.741383167,0.0,1.0
2018-01-11,36.5,36.57,36.43,36.46,49807,26.7470679745895,26.7983637213901,26.6957722277889,26.7177561192749,67968.4031807565,0.0,1.0
2018-01-12,36.68,37.53,36.4,37.53,86190,26.8789713235053,27.501848248941,26.673788336303,27.501848248941,117617.938646162,0.0,1.0
2018-01-16,36.64,36.91,36.64,36.72,77242,26.8496594681907,27.0475144915644,26.8496594681907,26.9082831788199,105407.179683337,0.0,1.0
2018-01-17,36.79,36.81,36.58,36.61,101411,26.9595789256205,26.9742348532778,26.8056916852188,26.8276755767047,138389.056457199,0.0,1.0
2018-01-18,36.34,36.48,36.26,36.48,82741,26.6298205533311,26.7324120469322,26.5711968427018,26.7324120469322,112911.310610536,0.0,1.0
2018-01-19,36.91,37.02,36.77,36.83,129616,27.0475144915644,27.1281220936796,26.9449229979632,26.9888907809351,176878.602338565,0.0,1.0
2018-01-22,37.0,37.0,36.79,36.86,65762,27.1134661660223,27.1134661660223,26.9595789256205,27.0108746724211,89741.1634905314,0.0,1.0
2018-01-23,37.06,37.11,36.95,37.06,39714,27.1574339489942,27.1940737681375,27.076826346879,27.1574339489942,54195.1365053218,0.0,1.0
2018-01-24,37.07,37.2,36.95,37.1,95415,27.1647619128228,27.2600254425953,27.076826346879,27.1867458043088,130206.701658239,0.0,1.0
2018-01-25,37.19,37.28,37.1,37.28,50990,27.2526974787667,27.3186491532246,27.1867458043088,27.3186491532246,69582.7670445273,0.0,1.0
2018-01-26,37.37,37.37,37.05,37.07,91269,27.3846008276825,27.3846008276825,27.1501059851655,27.1647619128228,124548.922639478,0.0,1.0
2018-01-29,37.16,37.4,37.13,37.4,205222,27.2307135872807,27.4065847191684,27.2087296957948,27.4065847191684,280053.238250873,0.0,1.0
2018-01-30,36.66,36.98,36.59,36.83,116533,26.864315395848,27.0988102383649,26.8130196490474,26.9888907809351,159025.075348106,0.0,1.0
2018-01-31,37.05,37.19,36.89,36.9,137417,27.1501059851655,27.2526974787667,27.0328585639071,27.0401865277357,187524.124317667,0.0,1.0
2018-02-01,37.31,37.31,37.06,37.06,96056,27.3406330447106,27.3406330447106,27.1574339489942,27.1574339489942,131081.433050188,0.0,1.0
2018-02-02,37.1,37.19,37.01,37.19,130580,27.1867458043088,27.2526974787667,27.1207941298509,27.2526974787667,178194.111015383,0.0,1.0
2018-02-05,36.43,37.07,36.41,37.03,116065,26.6957722277889,27.1647619128228,26.6811163001316,27.1354500575082,158386.425907493,0.0,1.0
2018-02-06,36.8,36.81,36.18,36.2,189793,26.9669068894492,26.9742348532778,26.5125731320726,26.5272290597299,258998.276244008,0.0,1.0
2018-02-07,36.64,37.05,36.64,36.86,152890,26.8496594681907,27.1501059851655,26.8496594681907,27.0108746724211,208639.130289033,0.0,1.0
2018-02-08,36.21,36.72,36.19,36.68,192667,26.5345570235585,26.9082831788199,26.5199010959012,26.8789713235053,262920.238834437,0.0,1.0
2018-02-09,36.47,36.8,35.9,36.39,242092,26.7250840831036,26.9669068894492,26.3073901448702,26.6664603724743,330367.351232471,0.0,1.0
2018-02-12,36.8,37.01,36.55,36.72,128511,26.9669068894492,27.1207941298509,26.7837077937328,26.9082831788199,175370.68004823,0.0,1.0
2018-02-13,36.5,37.0,36.43,36.77,249253,26.7470679745895,27.1134661660223,26.6957722277889,26.9449229979632,340139.506455179,0.0,1.0
2018-02-14,36.86,36.9,36.32,36.4,181734,27.0108746724211,27.0401865277357,26.6151646256737,26.673788336303,248000.678291236,0.0,1.0
2018-02-15,36.99,37.19,36.62,37.19,143090,27.1061382021936,27.2526974787667,26.8350035405334,27.2526974787667,195265.70183176,0.0,1.0
2018-02-16,37.01,37.14,36.67,36.85,72800,27.1207941298509,27.2160576596234,26.8716433596767,27.0035467085924,99345.4685397449,0.0,1.0
2018-02-20,36.79,36.93,36.67,36.86,95031,26.9595789256205,27.0621704192217,26.8716433596767,27.0108746724211,129682.681604402,0.0,1.0
2018-02-21,36.94,37.3,36.92,37.17,131651,27.0694983830503,27.3333050808819,27.054842455393,27.2380415511094,179655.635696785,0.0,1.0
2018-02-22,36.96,37.05,36.82,36.86,103558,27.0841543107076,27.1501059851655,26.9815628171065,27.0108746724211,141318.928997787,0.0,1.0
2018-02-23,37.5,37.5,37.04,37.04,74118,27.479864357455,27.479864357455,27.1427780213369,27.1427780213369,101144.058203692,0.0,1.0
2018-02-26,37.63,37.68,37.49,37.49,64020,27.5751278872275,27.6117677063708,27.4725363936263,27.4725363936263,87363.9683504734,0.0,1.0
2018-02-27,37.23,37.46,37.23,37.23,101074,27.2820093340813,27.4505525021404,27.2820093340813,27.2820093340813,137929.174274535,0.0,1.0
2018-02-28,37.01,37.36,37.0,37.28,53372,27.1207941298509,27.3772728638538,27.1134661660223,27.3186491532246,72833.3289409789,0.0,1.0
2018-03-01,36.96,37.09,36.74,36.96,70653,27.0841543107076,27.1794178404801,26.9229391064772,27.0841543107076,96415.5959991566,0.0,1.0
2018-03-02,37.05,37.06,36.75,36.81,109097,27.1501059851655,27.1574339489942,26.9302670703059,26.9742348532778,148877.64534726,0.0,1.0
2018-03-05,37.16,37.17,36.8,36.8,45760,27.2307135872807,27.2380415511094,26.9669068894492,26.9669068894492,62445.7230821254,0.0,1.0
2018-03-06,37.4,37.67,37.35,37.57,100457,27.4065847191684,27.6044397425421,27.3699449000252,27.5311601042556,137087.19413595,0.0,1.0
2018-03-07,37.45,37.5,37.26,37.26,72666,27.4432245383117,27.479864357455,27.3039932255673,27.3039932255673,99162.607375125,0.0,1.0
2018-03-08,37.42,37.45,37.27,37.29,65285,27.4212406468258,27.4432245383117,27.3113211893959,27.3259771170532,89090.232329907,0.0,1.0
2018-03-09,37.37,37.44,37.0,37.43,172484,27.3846008276825,27.4358965744831,27.1134661660223,27.4285686106544,235377.799390238,0.0,1.0
2018-03-12,37.08,37.19,37.0,37.16,153243,27.1720898766515,27.2526974787667,27.1134661660223,27.2307135872807,209120.846640606,0.0,1.0
2018-03-13,36.93,37.13,36.88,37.13,80263,27.0621704192217,27.2087296957948,27.0255306000784,27.2087296957948,109529.743700625,0.0,1.0
2018-03-14,37.06,37.22,36.99,37.09,76685,27.1574339489942,27.2746813702527,27.1061382021936,27.1794178404801,104647.077678164,0.0,1.0
2018-03-15,37.08,37.33,37.04,37.13,141809,27.1720898766515,27.3552889723679,27.1427780213369,27.2087296957948,193517.603683416,0.0,1.0
2018-03-16,37.5,37.65,37.22,37.22,214112,27.479864357455,27.5897838148848,27.2746813702527,27.2746813702527,292184.848351399,0.0,1.0
2018-03-19,37.58,37.61,37.39,37.43,123445,27.5384880680842,27.5604719595702,27.3992567553398,27.4285686106544,168457.436317154,0.0,1.0
2018-03-20,37.5,37.66,37.42,37.5,156087,27.479864357455,27.5971117787135,27.4212406468258,27.479864357455,213001.870164329,0.0,1.0
2018-03-21,37.96,38.03,37.72,37.72,223008,27.8169506935731,27.8682464403737,27.6410795616854,27.6410795616854,304324.646265267,0.0,1.0
2018-03-22,37.77,38.03,37.73,37.78,115980,27.6777193808287,27.8682464403737,27.648407525514,27.6850473446573,158270.431885159,0.0,1.0
2018-03-23,37.41,38.0,37.37,38.0,69981,27.4139126829971,27.8462625488877,27.3846008276825,27.8462625488877,95498.5609049434,0.0,1.0
2018-03-26,38.03,38.17,37.88,38.11,103127,27.8682464403737,27.9708379339749,27.7583269829439,27.9268701510029,140730.771072778,0.0,1.0
2018-03-27,38.15,38.38,38.11,38.13,112735,27.9561820063175,28.1247251743766,27.9268701510029,27.9415260786602,153842.189503134,0.0,1.0
2018-03-28,38.5,38.59,38.32,38.33,144294,28.2126607403205,28.2786124147783,28.0807573914047,28.0880853552333,196908.723042224,0.0,1.0
2018-03-29,38.86,38.93,38.4,38.41,335859,28.476467438152,28.5277631849526,28.1393811020339,28.1467090658626,458325.133492997,0.0,1.0
2018-04-02,38.7,38.93,38.62,38.85,299067,28.3592200168935,28.5277631849526,28.3005963062643,28.4691394743234,408117.462084834,0.0,1.0
2018-04-03,38.92,38.98,38.48,38.69,209718,28.520435221124,28.5644030040959,28.1980048126631,28.3518920530649,286188.639714535,0.0,1.0
2018-04-04,38.92,38.99,38.68,38.81,212506,28.520435221124,28.5717309679245,28.3445640892362,28.4398276190087,289993.243647074,0.0,1.0
2018-04-05,38.8,39.06,38.78,39.06,100276,28.4324996551801,28.6230267147251,28.4178437275228,28.6230267147251,136840.195100157,0.0,1.0
2018-04-06,38.57,38.85,38.54,38.8,133576,28.263956487121,28.4691394743234,28.2419725956351,28.4324996551801,182282.55914375,0.0,1.0
2018-04-09,39.02,39.13,38.89,39.0,84142,28.5937148594105,28.6743224615257,28.498451329638,28.5790589317532,114823.165025703,0.0,1.0
2018-04-10,39.3,39.33,39.05,39.15,91519,28.7988978466128,28.8208817380988,28.6156987508965,28.688978389183,124890.081528694,0.0,1.0
2018-04-11,39.28,39.33,39.07,39.07,73836,28.7842419189555,28.8208817380988,28.6303546785538,28.6303546785538,100759.230976657,0.0,1.0
2018-04-12,39.05,39.18,38.94,39.18,82115,28.6156987508965,28.710962280669,28.5350911487813,28.710962280669,112057.048751939,0.0,1.0
2018-04-13,38.78,38.94,38.71,38.94,120140,28.4178437275228,28.5350911487813,28.3665479807222,28.5350911487813,163947.315801716,0.0,1.0
2018-04-16,38.69,38.75,38.58,38.63,93378,28.3518920530649,28.3958598360368,28.2712844509497,28.307924270093,127426.939028905,0.0,1.0
2018-04-17,38.82,38.9,38.74,38.75,87525,28.4471555828374,28.5057792934666,28.3885318722082,28.3958598360368,119439.727114576,0.0,1.0
2018-04-18,38.97,39.19,38.92,39.03,54493,28.5570750402672,28.7182902444976,28.520435221124,28.6010428232392,74363.0854002242,0.0,1.0
2018-04-19,38.72,39.09,38.56,38.99,100755,28.3738759445509,28.6450106062111,28.2566285232924,28.5717309679245,137493.855531895,0.0,1.0
2018-04-20,38.52,38.6,38.38,38.6,137775,28.2273166679778,28.285940378607,28.1247251743766,28.285940378607,188012.663847024,0.0,1.0
2018-04-23,38.18,38.26,38.15,38.21,82759,27.9781658978035,28.0367896084327,27.9561820063175,28.0001497892895,112935.87405056,0.0,1.0
2018-04-24,37.71,37.84,37.59,37.66,232259,27.6337515978567,27.7290151276292,27.5458160319129,27.5971117787135,316948.889801822,0.0,1.0
2018-04-25,37.34,37.5,37.25,37.5,198083,27.3626169361965,27.479864357455,27.2966652617386,27.479864357455,270311.105010416,0.0,1.0
2018-04-26,37.7,37.77,37.42,37.42,195318,27.6264236340281,27.6777193808287,27.4212406468258,27.4212406468258,266537.887695685,0.0,1.0
2018-04-27,38.16,38.19,37.88,37.95,63957,27.9635099701462,27.9854938616322,27.7583269829439,27.8096227297445,87277.9963103909,0.0,1.0
2018-04-30,37.99,38.2,37.94,38.16,88001,27.8389345850591,27.9928218254608,27.8022947659158,27.9635099701462,120089.293639644,0.0,1.0
2018-05-01,37.84,37.94,37.76,37.81,83374,27.7290151276292,27.8022947659158,27.670391417,27.7070312361433,113775.124918032,0.0,1.0
2018-05-02,37.52,37.74,37.49,37.71,87883,27.4945202851123,27.6557354893427,27.4725363936263,27.6337515978567,119928.266643934,0.0,1.0
2018-05-03,37.53,37.6,37.22,37.43,83513,27.501848248941,27.5531439957415,27.2746813702527,27.4285686106544,113964.809260435,0.0,1.0
2018-05-04,37.52,37.61,37.43,37.56,87359,27.4945202851123,27.5604719595702,27.4285686106544,27.5238321404269,119213.197612137,0.0,1.0
2018-05-07,37.36,37.52,37.31,37.52,46019,27.3772728638538,27.4945202851123,27.3406330447106,27.4945202851123,62799.1636913533,0.0,1.0
2018-05-08,37.34,37.38,37.26,37.26,142910,27.3626169361965,27.3919287915111,27.3039932255673,27.3039932255673,195020.067431524,0.0,1.0
2018-05-09,36.6,37.09,36.56,37.09,70288,26.8203476128761,27.1794178404801,26.7910357575615,27.1794178404801,95917.5040209008,0.0,1.0
2018-05-10,36.47,36.5,36.25,36.41,74797,26.7250840831036,26.7470679745895,26.5638688788732,26.6811163001316,102070.645746803,0.0,1.0
2018-05-11,36.46,36.62,36.42,36.55,38725,26.7177561192749,26.8350035405334,26.6884442639603,26.7837077937328,52845.5119395827,0.0,1.0
2018-05-14,36.51,36.66,36.46,36.5,88623,26.7543959384182,26.864315395848,26.7177561192749,26.7470679745895,120938.096956014,0.0,1.0
2018-05-15,35.98,36.22,35.92,36.2,74666,26.3660138554995,26.5418849873872,26.3220460725276,26.5272290597299,101891.878488854,0.0,1.0
2018-05-16,36.04,36.07,35.9,35.9,65563,26.4099816384714,26.4319655299574,26.3073901448702,26.3073901448702,89469.6010147155,0.0,1.0
2018-05-17,36.06,36.25,35.99,36.04,121709,26.4246375661287,26.5638688788732,26.3733418193281,26.4099816384714,166088.428990437,0.0,1.0
2018-05-18,36.51,36.55,36.35,36.38,154647,26.7543959384182,26.7837077937328,26.6371485171597,26.6591324086457,211036.794962444,0.0,1.0
2018-05-21,36.52,36.58,36.4,36.51,119257,26.7617239022468,26.8056916852188,26.673788336303,26.7543959384182,162742.342605005,0.0,1.0
2018-05-22,36.66,36.72,36.49,36.53,83165,26.864315395848,26.9082831788199,26.7397400107609,26.7690518660755,113489.916086647,0.0,1.0
2018-05-23,36.49,36.64,36.34,36.62,78177,26.7397400107609,26.8496594681907,26.6298205533311,26.8350035405334,106683.113929006,0.0,1.0
2018-05-24,36.62,36.68,36.51,36.55,64715,26.8350035405334,26.8789713235053,26.7543959384182,26.7837077937328,88312.3900624942,0.0,1.0
2018-05-25,36.77,36.81,36.51,36.81,47950,26.9449229979632,26.9742348532778,26.7543959384182,26.9742348532778,65434.2749516589,0.0,1.0
2018-05-29,36.03,36.43,35.97,36.43,154645,26.4026536746428,26.6957722277889,26.3586858916708,26.6957722277889,211034.06569133,0.0,1.0
2018-05-30,36.14,36.24,35.93,36.03,96286,26.483261276758,26.5565409150445,26.3293740363562,26.4026536746428,131395.299228267,0.0,1.0
2018-05-31,36.23,36.25,36.12,36.12,76607,26.5492129512158,26.5638688788732,26.4686053491006,26.4686053491006,104540.636104729,0.0,1.0
2018-06-01,36.61,36.72,36.52,36.68,67937,26.8276755767047,26.9082831788199,26.7617239022468,26.8789713235053,92709.2458267122,0.0,1.0
2018-06-04,36.79,36.88,36.64,36.64,135827,26.9595789256205,27.0255306000784,26.8496594681907,26.8496594681907,185354.353782252,0.0,1.0
2018-06-05,36.68,36.78,36.63,36.78,84912,26.8789713235053,26.9522509617919,26.842331504362,26.9522509617919,115873.934404489,0.0,1.0
2018-06-06,36.94,36.99,36.84,36.85,82528,27.0694983830503,27.1061382021936,26.9962187447638,27.0035467085924,112620.643236924,0.0,1.0
2018-06-07,36.69,36.83,36.62,36.73,43065,26.886299287334,26.9888907809351,26.8350035405334,26.9156111426486,58768.0302563751,0.0,1.0
2018-06-08,36.71,36.71,36.51,36.64,38194,26.9009552149913,26.9009552149913,26.7543959384182,26.8496594681907,52120.8904588875,0.0,1.0
2018-06-11,36.64,36.76,36.62,36.64,50328,26.8496594681907,26.9375950341345,26.8350035405334,26.8496594681907,68679.3783058829,0.0,1.0
2018-06-12,36.62,36.66,36.54,36.66,42997,26.8350035405334,26.864315395848,26.7763798299041,26.864315395848,58675.2350385083,0.0,1.0
2018-06-13,36.52,36.66,36.45,36.63,62757,26.7617239022468,26.864315395848,26.7104281554463,26.842331504362,85640.4336421535,0.0,1.0
2018-06-14,36.23,36.36,36.2,36.36,45835,26.5492129512158,26.6444764809884,26.5272290597299,26.6444764809884,62548.0707488903,0.0,1.0
2018-06-15,36.07,36.21,36.01,36.08,76041,26.4319655299574,26.5345570235585,26.3879977469854,26.439293493786,103768.252379543,0.0,1.0
2018-06-18,35.91,36.0,35.82,36.0,135707,26.3147181086989,26.3806697831568,26.248766434241,26.3806697831568,185190.597515428,0.0,1.0
2018-06-19,35.99,36.03,35.76,35.81,108121,26.3733418193281,26.4026536746428,26.2047986512691,26.2414384704124,147545.761043761,0.0,1.0
2018-06-20,36.19,36.38,36.16,36.32,90062,26.5199010959012,26.6591324086457,26.4979172044153,26.6151646256737,122901.807522342,0.0,1.0
2018-06-21,35.77,36.01,35.76,36.01,80847,26.2121266150977,26.3879977469854,26.2047986512691,26.3879977469854,110326.690865835,0.0,1.0
2018-06-22,36.14,36.24,36.03,36.14,84039,26.483261276758,26.5565409150445,26.4026536746428,26.483261276758,114682.607563346,0.0,1.0
2018-06-25,35.76,36.01,35.67,36.0,96540,26.2047986512691,26.3879977469854,26.1388469768112,26.3806697831568,131741.916659711,0.0,1.0
2018-06-26,35.88,35.93,35.71,35.79,96638,26.2927342172129,26.3293740363562,26.1681588321258,26.226782542755,131875.650944284,0.0,1.0
2018-06-27,35.58,36.0,35.58,35.93,69684,26.0728953023533,26.3806697831568,26.0728953023533,26.3293740363562,95093.2641445546,0.0,1.0
2018-06-28,35.82,35.83,35.7,35.72,53983,26.248766434241,26.2560943980697,26.1608308682972,26.1754867959545,73667.1212662232,0.0,1.0
2018-06-29,35.92,36.02,35.89,35.89,71394,26.3220460725276,26.3953257108141,26.3000621810416,26.3000621810416,97426.790946793,0.0,1.0
2018-07-02,35.74,35.87,35.59,35.62,63791,26.1901427236118,26.2854062533843,26.0802232661819,26.1022071576679,87051.4668079513,0.0,1.0
2018-07-03,36.11,36.15,35.71,36.05,112399,26.461277385272,26.4905892405866,26.1681588321258,26.4173096023001,153383.671956027,0.0,1.0
2018-07-05,36.37,36.45,36.29,36.29,70751,26.651804444817,26.7104281554463,26.5931807341878,26.5931807341878,96549.3302837292,0.0,1.0
2018-07-06,36.67,36.71,36.41,36.41,109857,26.8716433596767,26.9009552149913,26.6811163001316,26.6811163001316,149914.768370477,0.0,1.0
2018-07-09,36.84,36.85,36.63,36.73,154185,26.9962187447638,27.0035467085924,26.842331504362,26.9156111426486,210406.333335172,0.0,1.0
2018-07-10,36.54,36.82,36.34,36.72,326506,26.7763798299041,26.9815628171065,26.6298205533311,26.9082831788199,445561.697129643,0.0,1.0
2018-07-11,36.41,36.71,36.39,36.6,165650,26.6811163001316,26.9009552149913,26.6664603724743,26.8203476128761,226051.879994626,0.0,1.0
2018-07-12,36.46,36.59,36.41,36.59,87642,26.7177561192749,26.8130196490474,26.6811163001316,26.8130196490474,119599.38947473,0.0,1.0
2018-07-13,36.07,36.36,35.98,36.36,187020,26.4319655299574,26.6444764809884,26.3660138554995,26.6444764809884,255214.141844822,0.0,1.0
2018-07-16,36.12,36.2,36.06,36.18,76626,26.4686053491006,26.5272290597299,26.4246375661287,26.5125731320726,104566.564180309,0.0,1.0
2018-07-17,36.31,36.34,36.21,36.25,87344,26.6078366618451,26.6298205533311,26.5345570235585,26.5638688788732,119192.728078784,0.0,1.0
2018-07-18,36.2,36.35,36.1,36.23,160284,26.5272290597299,26.6371485171597,26.4539494214433,26.5492129512158,218729.24559649,0.0,1.0
2018-07-19,36.2,36.22,35.86,36.2,261539,26.5272290597299,26.5418849873872,26.2780782895556,26.5272290597299,356905.418906817,0.0,1.0
2018-07-20,34.61,34.86,34.47,34.78,121053,26.5272290597299,26.7188444097713,26.4199244637067,26.657527497758,157937.503407024,1.59,1.0
2018-07-23,34.52,34.61,34.47,34.61,70386,26.458247533715,26.5272290597299,26.4199244637067,26.5272290597299,91832.4131975812,0.0,1.0
2018-07-24,34.53,34.56,34.21,34.36,102693,26.4659121477166,26.4889059897216,26.2206444996637,26.3356137096885,133983.263837968,0.0,1.0
2018-07-25,34.57,34.59,34.41,34.43,77657,26.4965706037233,26.5118998317266,26.3739367796968,26.3892660077001,101318.866133671,0.0,1.0
2018-07-26,34.61,34.71,34.4,34.5,143975,26.5272290597299,26.6038751997464,26.3662721656951,26.4429183057117,187843.771348304,0.0,1.0
2018-07-27,34.7,34.74,34.54,34.54,113154,26.5962105857448,26.6268690417514,26.4735767617183,26.4735767617183,147631.700664324,0.0,1.0
2018-07-30,34.91,35.1,34.7,34.72,135274,26.7571674797795,26.902795145811,26.5962105857448,26.6115398137481,176491.601495889,0.0,1.0
2018-07-31,34.47,34.88,34.45,34.85,135791,26.4199244637067,26.7341736377746,26.4045952357034,26.7111797957696,177166.129919483,0.0,1.0
2018-08-01,34.44,34.54,34.34,34.4,78426,26.3969306217017,26.4735767617183,26.3202844816852,26.3662721656951,102322.178237626,0.0,1.0
2018-08-02,34.1,34.26,34.06,34.09,103825,26.1363337456455,26.2589675696719,26.1056752896388,26.1286691316438,135460.181005297,0.0,1.0
2018-08-03,34.54,34.55,34.29,34.45,89262,26.4735767617183,26.4812413757199,26.2819614116769,26.4045952357034,116459.876493088,0.0,1.0
2018-08-06,34.44,34.53,34.43,34.47,48248,26.3969306217017,26.4659121477166,26.3892660077001,26.4199244637067,62949.0278174198,0.0,1.0
2018-08-07,34.55,34.67,34.48,34.48,59637,26.4812413757199,26.5732167437398,26.4275890777084,26.4275890777084,77808.2235936715,0.0,1.0
2018-08-08,34.72,34.73,34.53,34.55,115710,26.6115398137481,26.6192044277497,26.4659121477166,26.4812413757199,150966.506565114,0.0,1.0
2018-08-09,34.68,34.86,34.6,34.71,103479,26.5808813577415,26.7188444097713,26.5195644457282,26.6038751997464,135008.755793375,0.0,1.0
2018-08-10,34.59,34.77,34.5,34.67,104108,26.5118998317266,26.6498628837564,26.4429183057117,26.5732167437398,135829.41029713,0.0,1.0
2018-08-13,34.24,34.55,34.23,34.35,79751,26.2436383416686,26.4812413757199,26.235973727667,26.3279490956868,104050.901953802,0.0,1.0
2018-08-14,34.47,34.66,34.44,34.5,71601,26.4199244637067,26.5655521297382,26.3969306217017,26.4429183057117,93417.6202278865,0.0,1.0
2018-08-15,34.42,34.48,34.3,34.39,84380,26.3816013936984,26.4275890777084,26.2896260256786,26.3586075516935,110090.345034693,0.0,1.0
2018-08-16,34.39,34.54,34.32,34.41,112945,26.3586075516935,26.4735767617183,26.3049552536819,26.3739367796968,147359.018961168,0.0,1.0
2018-08-17,34.56,34.61,34.42,34.42,73279,26.4889059897216,26.5272290597299,26.3816013936984,26.3816013936984,95606.9020359952,0.0,1.0
2018-08-20,34.6,34.69,34.56,34.58,55984,26.5195644457282,26.5885459717431,26.4889059897216,26.5042352177249,73042.1649256016,0.0,1.0
2018-08-21,35.13,35.21,35.04,35.06,96835,26.925788987816,26.9871058998292,26.8568074618011,26.8721366898044,126340.347966752,0.0,1.0
2018-08-22,34.99,35.03,34.75,34.75,79822,26.8184843917928,26.8491428477994,26.6345336557531,26.6345336557531,104143.535451046,0.0,1.0
2018-08-23,34.84,35.13,34.8,34.96,101923,26.703515181768,26.925788987816,26.6728567257613,26.7954905497878,132978.647036869,0.0,1.0
2018-08-24,34.81,34.84,34.75,34.8,81342,26.680521339763,26.703515181768,26.6345336557531,26.6728567257613,106126.675110358,0.0,1.0
2018-08-27,35.23,35.23,34.88,34.88,69557,27.0024351278325,27.0024351278325,26.7341736377746,26.7341736377746,90750.8192649698,0.0,1.0
2018-08-28,35.16,35.37,35.16,35.24,36298,26.9487828298209,27.1097397238557,26.9487828298209,27.0100997418342,47357.8969432246,0.0,1.0
2018-08-29,35.15,35.21,34.95,34.95,56076,26.9411182158193,26.9871058998292,26.7878259357862,26.7878259357862,73162.1970628756,0.0,1.0
2018-08-30,34.7,34.96,34.66,34.76,93240,26.5962105857448,26.7954905497878,26.5655521297382,26.6421982697547,121649.96173305,0.0,1.0
2018-08-31,35.19,35.2,35.05,35.1,81264,26.9717766718259,26.9794412858276,26.8644720758027,26.902795145811,106024.908733104,0.0,1.0
2018-09-04,34.96,35.02,34.8,34.94,40057,26.7954905497878,26.8414782337978,26.6728567257613,26.7801613217845,52262.2535085886,0.0,1.0
2018-09-05,34.84,34.95,34.79,34.82,76097,26.703515181768,26.7878259357862,26.6651921117597,26.6881859537647,99283.5385885877,0.0,1.0
2018-09-06,34.77,34.9,34.59,34.59,55469,26.6498628837564,26.7495028657779,26.5118998317266,26.5118998317266,72370.2458962952,0.0,1.0
2018-09-07,34.82,35.06,34.82,34.89,152476,26.6881859537647,26.8721366898044,26.6881859537647,26.7418382517762,198935.001771863,0.0,1.0
2018-09-10,35.07,35.18,34.93,34.93,105124,26.879801303806,26.9641120578242,26.7724967077829,26.7724967077829,137154.982595723,0.0,1.0
2018-09-11,35.77,35.8,35.41,35.41,124800,27.4163242839219,27.4393181259269,27.1403981798623,27.1403981798623,162826.203606657,0.0,1.0
2018-09-12,35.54,35.8,35.43,35.59,217827,27.2400381618838,27.4393181259269,27.1557274078656,27.2783612318921,284198.264847975,0.0,1.0
2018-09-13,35.37,35.57,35.32,35.46,134647,27.1097397238557,27.2630320038888,27.0714166538474,27.1787212498706,175673.556386422,0.0,1.0
2018-09-14,35.07,35.19,34.98,35.1,53537,26.879801303806,26.9717766718259,26.8108197777911,26.902795145811,69849.5710135384,0.0,1.0
2018-09-17,35.22,35.24,35.0,35.0,58333,26.9947705138309,27.0100997418342,26.8261490057945,26.8261490057945,76106.8985175248,0.0,1.0
2018-09-18,35.66,35.74,35.48,35.48,82658,27.3320135299037,27.393330441917,27.1940504778739,27.1940504778739,107843.656552236,0.0,1.0
2018-09-19,35.67,35.77,35.61,35.67,79286,27.3396781439054,27.4163242839219,27.2936904598954,27.3396781439054,103444.21778171,0.0,1.0
2018-09-20,35.53,35.62,35.4,35.5,95663,27.2323735478822,27.3013550738971,27.1327335658607,27.2093797058772,124811.242913651,0.0,1.0
2018-09-21,35.48,35.54,35.42,35.45,149555,27.1940504778739,27.2400381618838,27.148062793864,27.171056635869,195123.98141341,0.0,1.0
2018-09-24,35.34,35.45,35.32,35.4,42147,27.0867458818507,27.171056635869,27.0714166538474,27.1327335658607,54989.0705401424,0.0,1.0
2018-09-25,35.55,35.61,35.48,35.5,62877,27.2477027758855,27.2936904598954,27.1940504778739,27.2093797058772,82035.4423411519,0.0,1.0
2018-09-26,35.52,35.68,35.51,35.55,64164,27.2247089338805,27.347342757907,27.2170443198789,27.2477027758855,83714.5875658457,0.0,1.0
2018-09-27,35.9,35.96,35.74,35.81,231368,27.5159642659434,27.5619519499534,27.393330441917,27.4469827399286,301865.168878726,0.0,1.0
2018-09-28,35.91,35.92,35.73,35.82,69358,27.5236288799451,27.5312934939468,27.3856658279153,27.4546473539302,90491.1845332572,0.0,1.0
2018-10-01,36.15,36.16,35.92,35.96,89482,27.7075796159848,27.7152442299865,27.5312934939468,27.5619519499534,116746.909864831,0.0,1.0
2018-10-02,35.73,35.86,35.64,35.8,95823,27.3856658279153,27.4853058099368,27.3166843019004,27.4393181259269,125019.994456736,0.0,1.0
2018-10-03,35.5,35.64,35.47,35.64,85996,27.2093797058772,27.3166843019004,27.1863858638723,27.3166843019004,112198.735619856,0.0,1.0
2018-10-04,35.12,35.38,35.0,35.38,79251,26.9181243738143,27.1174043378574,26.8261490057945,27.1174043378574,103398.55338166,0.0,1.0
2018-10-05,35.16,35.51,35.08,35.37,84040,26.9487828298209,27.2170443198789,26.8874659178077,27.1097397238557,109646.748005637,0.0,1.0
2018-10-08,34.99,35.03,34.85,35.03,80801,26.8184843917928,26.8491428477994,26.7111797957696,26.8491428477994,105420.8339553,0.0,1.0
2018-10-09,35.49,35.55,35.16,35.16,167708,27.2017150918756,27.2477027758855,26.9487828298209,26.9487828298209,218808.148673599,0.0,1.0
2018-10-10,35.08,35.4,35.06,35.4,79746,26.8874659178077,27.1327335658607,26.8721366898044,27.1327335658607,104044.378468081,0.0,1.0
2018-10-11,34.86,35.16,34.61,35.05,89133,26.7188444097713,26.9487828298209,26.5272290597299,26.8644720758027,116291.570561475,0.0,1.0
2018-10-12,34.83,34.99,34.73,34.92,83208,26.6958505677663,26.8184843917928,26.6192044277497,26.7648320937812,108561.239981592,0.0,1.0
2018-10-15,34.49,34.69,34.45,34.52,102415,26.43525369171,26.5885459717431,26.4045952357034,26.458247533715,133620.558031857,0.0,1.0
2018-10-16,34.82,34.87,34.65,34.65,89890,26.6881859537647,26.7265090237729,26.5578875157365,26.5578875157365,117279.226299698,0.0,1.0
2018-10-17,34.69,34.76,34.62,34.72,58495,26.5885459717431,26.6421982697547,26.5348936737315,26.6115398137481,76318.259454899,0.0,1.0
2018-10-18,34.69,34.94,34.67,34.71,74607,26.5885459717431,26.7801613217845,26.5732167437398,26.6038751997464,97339.5398436046,0.0,1.0
2018-10-19,34.68,34.72,34.59,34.68,84501,26.5808813577415,26.6115398137481,26.5118998317266,26.5808813577415,110248.213389151,0.0,1.0
2018-10-22,34.74,34.98,34.64,34.95,64297,26.6268690417514,26.8108197777911,26.5502229017349,26.7878259357862,83888.1122860353,0.0,1.0
2018-10-23,34.68,34.76,34.3,34.48,76372,26.5808813577415,26.6421982697547,26.2896260256786,26.4275890777084,99642.3303032658,0.0,1.0
2018-10-24,34.43,34.82,34.42,34.82,152206,26.3892660077001,26.6881859537647,26.3816013936984,26.6881859537647,198582.733542907,0.0,1.0
2018-10-25,34.81,34.97,34.72,34.94,199121,26.680521339763,26.8031551637895,26.6115398137481,26.7801613217845,259792.600066996,0.0,1.0
2018-10-26,34.85,35.1,34.74,34.91,147908,26.7111797957696,26.902795145811,26.6268690417514,26.7571674797795,192975.145216774,0.0,1.0
2018-10-29,35.23,35.47,35.1,35.12,124658,27.0024351278325,27.1863858638723,26.902795145811,26.9181243738143,162640.936612169,0.0,1.0
2018-10-30,35.42,35.42,35.05,35.05,100407,27.148062793864,27.148062793864,26.8644720758027,26.8644720758027,131000.726166134,0.0,1.0
2018-10-31,35.08,35.75,35.06,35.7,147554,26.8874659178077,27.4009950559186,26.8721366898044,27.3626719859103,192513.282427697,0.0,1.0
2018-11-01,34.77,34.86,34.55,34.72,135880,26.6498628837564,26.7188444097713,26.4812413757199,26.6115398137481,177282.247965325,0.0,1.0
2018-11-02,34.31,34.59,34.31,34.58,69398,26.2972906396802,26.5118998317266,26.2972906396802,26.5042352177249,90543.3724190286,0.0,1.0
2018-11-05,34.29,34.43,34.16,34.24,70463,26.2819614116769,26.3892660077001,26.1823214296554,26.2436383416686,91932.8748776912,0.0,1.0
2018-11-06,34.35,34.4,34.32,34.37,47575,26.3279490956868,26.3662721656951,26.3049552536819,26.3432783236901,62070.9666393166,0.0,1.0
2018-11-07,34.96,35.0,34.58,34.62,86700,26.7954905497878,26.8261490057945,26.5042352177249,26.5348936737315,113117.242409432,0.0,1.0
2018-11-08,34.69,34.83,34.63,34.77,70685,26.5885459717431,26.6958505677663,26.5425582877332,26.6498628837564,92222.5176437223,0.0,1.0
2018-11-09,34.44,34.59,34.31,34.51,95727,26.3969306217017,26.5118998317266,26.2972906396802,26.4505829197133,124894.743530885,0.0,1.0
2018-11-12,34.07,34.44,34.02,34.29,179300,26.1133399036405,26.3969306217017,26.0750168336322,26.2819614116769,233932.197970141,0.0,1.0
2018-11-13,34.31,34.45,34.23,34.28,76166,26.2972906396802,26.4045952357034,26.235973727667,26.2742967976753,99373.5626915435,0.0,1.0
2018-11-14,34.49,34.57,34.34,34.43,67969,26.43525369171,26.4965706037233,26.3202844816852,26.3892660077001,88678.9601998466,0.0,1.0
2018-11-15,34.65,34.72,34.41,34.43,83220,26.5578875157365,26.6115398137481,26.3739367796968,26.3892660077001,108576.896347324,0.0,1.0
2018-11-16,34.48,34.56,34.35,34.37,67225,26.4275890777084,26.4889059897216,26.3279490956868,26.3432783236901,87708.2655244991,0.0,1.0
2018-11-19,34.42,34.57,34.41,34.56,57226,26.3816013936984,26.4965706037233,26.3739367796968,26.4889059897216,74662.5987788025,0.0,1.0
2018-11-20,34.33,34.58,34.28,34.41,61165,26.3126198676835,26.5042352177249,26.2742967976753,26.3739367796968,79801.8008301376,0.0,1.0
2018-11-21,34.65,34.74,34.46,34.48,70652,26.5578875157365,26.6268690417514,26.4122598497051,26.4275890777084,92179.4626379609,0.0,1.0
2018-11-23,34.6,34.735,34.6,34.73,46110,26.5195644457282,26.6230367347506,26.5195644457282,26.6192044277497,60159.5853229403,0.0,1.0
2018-11-26,34.71,34.81,34.61,34.61,75214,26.6038751997464,26.680521339763,26.5272290597299,26.5272290597299,98131.4910101851,0.0,1.0
2018-11-27,34.76,34.81,34.6,34.7,84772,26.6421982697547,26.680521339763,26.5195644457282,26.5962105857448,110601.786315253,0.0,1.0
2018-11-28,34.93,34.93,34.67,34.72,60784,26.7724967077829,26.7724967077829,26.5732167437398,26.6115398137481,79304.7112181651,0.0,1.0
2018-11-29,34.51,34.78,34.47,34.78,82808,26.4505829197133,26.657527497758,26.4199244637067,26.657527497758,108039.361123879,0.0,1.0
2018-11-30,34.73,34.89,34.68,34.68,118688,26.6192044277497,26.7418382517762,26.5808813577415,26.5808813577415,154851.894660793,0.0,1.0
2018-12-03,34.69,34.69,34.5,34.62,90134,26.5885459717431,26.5885459717431,26.4429183057117,26.5348936737315,117597.572402904,0.0,1.0
2018-12-04,34.2,34.69,34.2,34.62,101811,26.212979885662,26.5885459717431,26.212979885662,26.5348936737315,132832.520956709,0.0,1.0
2018-12-06,34.76,34.8054,34.04,34.04,580950,26.6421982697547,26.6769956173222,26.0903460616355,26.0903460616355,757963.805971853,0.0,1.0
2018-12-07,34.78,35.02,34.78,34.81,133579,26.657527497758,26.8414782337978,26.657527497758,26.680521339763,174280.139836327,0.0,1.0
2018-12-10,34.86,35.15,34.68,35.15,73886,26.7188444097713,26.9411182158193,26.5808813577415,26.9411182158193,96398.8532025756,0.0,1.0
2018-12-11,35.01,35.16,34.96,35.12,56734,26.8338136197961,26.9487828298209,26.7954905497878,26.9181243738143,74020.6877838146,0.0,1.0
2018-12-12,35.12,35.21,35.03,35.17,77958,26.9181243738143,26.9871058998292,26.8491428477994,26.9564474438226,101711.579974101,0.0,1.0
2018-12-13,35.02,35.1,34.84,35.1,74507,26.8414782337978,26.902795145811,26.703515181768,26.902795145811,97209.0701291759,0.0,1.0
2018-12-14,34.92,34.97,34.77,34.9,55408,26.7648320937812,26.8031551637895,26.6498628837564,26.7495028657779,72290.6593704939,0.0,1.0
2018-12-17,34.73,35.05,34.6914,34.92,164575,26.6192044277497,26.8644720758027,26.5896190177034,26.7648320937812,214720.532520558,0.0,1.0
2018-12-18,34.65,34.92,34.65,34.75,117814,26.5578875157365,26.7648320937812,26.5578875157365,26.6345336557531,153711.589356688,0.0,1.0
2018-12-19,34.58,35.18,34.57,34.83,73496,26.5042352177249,26.9641120578242,26.4965706037233,26.6958505677663,95890.0213163049,0.0,1.0
2018-12-20,34.93,35.05,34.76,34.76,98606,26.7724967077829,26.8644720758027,26.6421982697547,26.6421982697547,128650.966609279,0.0,1.0
2018-12-21,34.85,35.2,34.72,34.99,180693,26.7111797957696,26.9794412858276,26.6115398137481,26.8184843917928,235749.641092129,0.0,1.0
2018-12-24,34.5,34.69,34.32,34.69,38998,26.4429183057117,26.5885459717431,26.3049552536819,26.5885459717431,50880.5792327916,0.0,1.0
2018-12-26,34.73,34.76,34.31,34.4,67903,26.6192044277497,26.6421982697547,26.2972906396802,26.3662721656951,88592.850188324,0.0,1.0
2018-12-27,34.8,34.87,34.42,34.42,91142,26.6728567257613,26.7265090237729,26.3816013936984,26.3816013936984,118912.707124342,0.0,1.0
2018-12-28,35.69,36.11,35.61,35.68,195216,27.3550073719087,27.6769211599782,27.2936904598954,27.347342757907,254697.757718566,0.0,1.0
2018-12-31,35.79,35.99,35.6913,35.93,99884,27.4316535119252,27.5849457919584,27.3560037717289,27.5389581079484,130318.369559674,0.0,1.0
2019-01-02,35.15,35.15,34.84,35.0,136360,26.9411182158193,26.9411182158193,26.703515181768,26.8261490057945,177908.502594581,0.0,1.0
2019-01-03,34.74,34.89,34.63,34.75,132750,26.6268690417514,26.7418382517762,26.5425582877332,26.6345336557531,173198.545903715,0.0,1.0
2019-01-04,35.21,35.3,34.96,35.12,69152,26.9871058998292,27.0560874258441,26.7954905497878,26.9181243738143,90222.4169215348,0.0,1.0
2019-01-07,35.2,35.38,35.19,35.22,69057,26.9794412858276,27.1174043378574,26.9717766718259,26.9947705138309,90098.4706928276,0.0,1.0
2019-01-08,34.74,35.04,34.65,34.91,125967,26.6268690417514,26.8568074618011,26.5578875157365,26.7571674797795,164348.785174036,0.0,1.0
2019-01-09,34.69,34.89,34.68,34.84,83423,26.5885459717431,26.7418382517762,26.5808813577415,26.703515181768,108841.749867613,0.0,1.0
2019-01-10,34.88,34.95,34.58,34.59,136436,26.7341736377746,26.7878259357862,26.5042352177249,26.5118998317266,178007.659577547,0.0,1.0
2019-01-11,34.72,34.74,34.48,34.63,70957,26.6115398137481,26.6268690417514,26.4275890777084,26.5425582877332,92577.3952669675,0.0,1.0
2019-01-14,34.42,34.52,34.42,34.42,49086,26.3816013936984,26.458247533715,26.3816013936984,26.3816013936984,64042.3640243298,0.0,1.0
2019-01-15,34.54,34.69,34.49,34.6,138413,26.4735767617183,26.5885459717431,26.43525369171,26.5195644457282,180587.045831796,0.0,1.0
2019-01-16,34.54,34.71,34.54,34.6,47169,26.4735767617183,26.6038751997464,26.4735767617183,26.5195644457282,61541.2595987371,0.0,1.0
2019-01-17,34.54,34.62,34.37,34.44,91547,26.4735767617183,26.5348936737315,26.3432783236901,26.3969306217017,119441.109467777,0.0,1.0
2019-01-18,34.54,34.63,34.5,34.53,63894,26.4735767617183,26.5425582877332,26.4429183057117,26.4659121477166,83362.3193368888,0.0,1.0
2019-01-22,34.56,34.61,34.425,34.45,93781,26.4889059897216,26.5272290597299,26.3854337006993,26.4045952357034,122355.802888108,0.0,1.0
2019-01-23,34.61,34.61,34.44,34.44,139251,26.5272290597299,26.5272290597299,26.3969306217017,26.3969306217017,181680.382038706,0.0,1.0
2019-01-24,34.52,34.62,34.51,34.54,68022,26.458247533715,26.5348936737315,26.4505829197133,26.4735767617183,88748.1091484936,0.0,1.0
2019-01-25,34.58,34.68,34.55,34.66,100546,26.5042352177249,26.5808813577415,26.4812413757199,26.5655521297382,131182.07906919,0.0,1.0
2019-01-28,34.75,34.75,34.33,34.33,84080,26.6345336557531,26.6345336557531,26.3126198676835,26.3126198676835,109698.935891408,0.0,1.0
2019-01-29,34.65,34.81,34.5,34.81,129766,26.5578875157365,26.680521339763,26.4429183057117,26.680521339763,169305.329625172,0.0,1.0
2019-01-30,34.99,35.05,34.68,34.85,64469,26.8184843917928,26.8644720758027,26.5808813577415,26.7111797957696,84112.5201948522,0.0,1.0
2019-01-31,35.1,35.28,34.99,34.99,84999,26.902795145811,27.0407581978408,26.8184843917928,26.8184843917928,110897.952567005,0.0,1.0
2019-02-01,35.1,35.18,34.95,35.08,49647,26.902795145811,26.9641120578242,26.7878259357862,26.8874659178077,64774.2991222732,0.0,1.0
2019-02-04,35.12,35.13,34.97,35.13,27246,26.9181243738143,26.925788987816,26.8031551637895,26.925788987816,35547.7783931648,0.0,1.0
2019-02-05,35.25,35.29,35.14,35.22,35788,27.0177643558358,27.0484228118425,26.9334536018176,26.9947705138309,46692.5013996397,0.0,1.0
2019-02-06,35.23,35.35,35.16,35.25,77373,27.0024351278325,27.0944104958524,26.9487828298209,27.0177643558358,100948.332144694,0.0,1.0
2019-02-07,35.01,35.18,34.88,35.18,50819,26.8338136197961,26.9641120578242,26.7341736377746,26.9641120578242,66303.4041753741,0.0,1.0
2019-02-08,35.04,35.04,34.88,35.02,75678,26.8568074618011,26.8568074618011,26.7341736377746,26.8414782337978,98736.8704851327,0.0,1.0
2019-02-11,34.29,34.99,34.26,34.99,122015,26.2819614116769,26.8184843917928,26.2589675696719,26.8184843917928,159192.622059826,0.0,1.0
2019-02-12,34.36,34.53,34.35,34.52,123379,26.3356137096885,26.4659121477166,26.3279490956868,26.458247533715,160972.228964629,0.0,1.0
2019-02-13,34.29,34.39,34.23,34.25,91553,26.2819614116769,26.3586075516935,26.235973727667,26.2513029556703,119448.937650643,0.0,1.0
2019-02-14,34.2,34.29,34.16,34.25,59542,26.212979885662,26.2819614116769,26.1823214296554,26.2513029556703,77684.2773649644,0.0,1.0
2019-02-15,34.47,34.53,34.31,34.37,80247,26.4199244637067,26.4659121477166,26.2972906396802,26.3432783236901,104698.031737367,0.0,1.0
2019-02-19,34.39,34.44,34.3,34.37,50160,26.3586075516935,26.3969306217017,26.2896260256786,26.3432783236901,65443.6087572908,0.0,1.0
2019-02-20,34.52,34.57,34.45,34.47,30105,26.458247533715,26.4965706037233,26.4045952357034,26.4199244637067,39277.9075286731,0.0,1.0
2019-02-21,34.4,34.57,34.28,34.57,66421,26.3662721656951,26.4965706037233,26.2742967976753,26.4965706037233,86659.2890204948,0.0,1.0
2019-02-22,34.82,34.82,34.57,34.62,48921,26.6881859537647,26.6881859537647,26.4965706037233,26.5348936737315,63827.0889955228,0.0,1.0
2019-02-25,34.8,34.9,34.68,34.85,75616,26.6728567257613,26.7495028657779,26.5808813577415,26.7111797957696,98655.9792621873,0.0,1.0
2019-02-26,34.76,34.77,34.58,34.69,44460,26.6421982697547,26.6498628837564,26.5042352177249,26.5885459717431,58006.8350348715,0.0,1.0
2019-02-27,34.77,34.9,34.73,34.9,71848,26.6498628837564,26.7495028657779,26.6192044277497,26.7495028657779,93739.8804225246,0.0,1.0
2019-02-28,34.82,34.85,34.59,34.81,68658,26.6881859537647,26.7111797957696,26.5118998317266,26.680521339763,89577.8965322582,0.0,1.0
2019-03-01,34.66,34.95,34.66,34.95,43657,26.5655521297382,26.7878259357862,26.5655521297382,26.7878259357862,56959.1632280112,0.0,1.0
2019-03-04,34.7,34.81,34.56,34.79,112795,26.5962105857448,26.680521339763,26.4889059897216,26.6651921117597,147163.314389526,0.0,1.0
2019-03-05,34.7,34.87,34.66,34.86,57415,26.5962105857448,26.7265090237729,26.5655521297382,26.7188444097713,74909.1865390721,0.0,1.0
2019-03-06,34.91,34.92,34.65,34.7,51548,26.7571674797795,26.7648320937812,26.5578875157365,26.5962105857448,67254.5283935574,0.0,1.0
2019-03-07,34.62,34.81,34.59,34.73,56348,26.5348936737315,26.680521339763,26.5118998317266,26.6192044277497,73517.0746861211,0.0,1.0
2019-03-08,34.71,34.78,34.63,34.75,46329,26.6038751997464,26.657527497758,26.5425582877332,26.6345336557531,60445.3139975386,0.0,1.0
2019-03-11,34.65,34.73,34.63,34.63,38841,26.5578875157365,26.6192044277497,26.5425582877332,26.5425582877332,50675.7417811391,0.0,1.0
2019-03-12,35.03,35.04,34.77,34.77,47771,26.8491428477994,26.8568074618011,26.6498628837564,26.6498628837564,62326.6872795962,0.0,1.0
2019-03-13,34.91,35.0,34.89,35.0,28010,26.7571674797795,26.8261490057945,26.7418382517762,26.8261490057945,36544.5670113979,0.0,1.0
2019-03-14,34.85,34.88,34.75,34.75,32099,26.7111797957696,26.7341736377746,26.6345336557531,26.6345336557531,41879.4736343756,0.0,1.0
2019-03-15,35.09,35.09,34.89,34.97,78510,26.8951305318094,26.8951305318094,26.7418382517762,26.8031551637895,102431.772797745,0.0,1.0
2019-03-18,35.24,35.24,35.09,35.16,34286,27.0100997418342,27.0100997418342,26.8951305318094,26.9487828298209,44732.8462889249,0.0,1.0
2019-03-19,35.24,35.32,35.22,35.3,50795,27.0100997418342,27.0714166538474,26.9947705138309,27.0560874258441,66272.0914439113,0.0,1.0
2019-03-20,35.23,35.46,35.15,35.28,46576,27.0024351278325,27.1787212498706,26.9411182158193,27.0407581978408,60767.5741921767,0.0,1.0
2019-03-21,35.15,35.26,35.07,35.26,53320,26.9411182158193,27.0254289698375,26.879801303806,27.0254289698375,69566.4517332286,0.0,1.0
2019-03-22,35.1,35.25,35.08,35.13,59792,26.902795145811,27.0177643558358,26.8874659178077,26.925788987816,78010.4516510354,0.0,1.0
2019-03-25,35.03,35.08,34.97,35.05,31888,26.8491428477994,26.8874659178077,26.8031551637895,26.8644720758027,41604.1825369317,0.0,1.0
2019-03-26,35.35,35.37,35.16,35.16,54744,27.0944104958524,27.1097397238557,26.9487828298209,26.9487828298209,71424.3404666892,0.0,1.0
2019-03-27,35.33,35.39,35.25,35.35,96385,27.0790812678491,27.125068951859,27.0177643558358,27.0944104958524,125753.234251824,0.0,1.0
2019-03-28,35.35,35.54,35.35,35.44,98038,27.0944104958524,27.2400381618838,27.0944104958524,27.1633920218673,127909.898631325,0.0,1.0
2019-03-29,35.55,35.6,35.44,35.5,71647,27.2477027758855,27.2860258458938,27.1633920218673,27.2093797058772,93477.6362965235,0.0,1.0
2019-04-01,35.88,35.93,35.75,35.76,52724,27.5006350379401,27.5389581079484,27.4009950559186,27.4086596699203,68788.8522352354,0.0,1.0
2019-04-02,35.51,35.63,35.4,35.61,35635,27.2170443198789,27.3090196878988,27.1327335658607,27.2936904598954,46492.8827365642,0.0,1.0
2019-04-03,35.17,35.38,35.14,35.38,62303,26.9564474438226,27.1174043378574,26.9334536018176,27.1174043378574,81286.5461803328,0.0,1.0
2019-04-04,35.17,35.22,35.1,35.2,47194,26.9564474438226,26.9947705138309,26.902795145811,26.9794412858276,61573.8770273442,0.0,1.0
2019-04-05,35.14,35.21,35.09,35.21,41135,26.9334536018176,26.9871058998292,26.8951305318094,26.9871058998292,53668.7170301269,0.0,1.0
2019-04-08,35.02,35.1,35.0,35.1,36539,26.8414782337978,26.902795145811,26.8261490057945,26.902795145811,47672.328954997,0.0,1.0
2019-04-09,35.13,35.36,35.1,35.26,176339,26.925788987816,27.102075109854,26.902795145811,27.0254289698375,230068.989725915,0.0,1.0
2019-04-10,35.12,35.23,35.04,35.15,96125,26.9181243738143,27.0024351278325,26.8568074618011,26.9411182158193,125414.01299431,0.0,1.0
2019-04-11,34.97,35.24,34.93,35.03,71355,26.8031551637895,27.0100997418342,26.7724967077829,26.8491428477994,93096.6647303925,0.0,1.0
2019-04-12,35.18,35.53,35.14,35.14,92206,26.9641120578242,27.2323735478822,26.9334536018176,26.9334536018176,120300.904885861,0.0,1.0
2019-04-15,35.18,35.44,35.14,35.26,115015,26.9641120578242,27.1633920218673,26.9334536018176,27.0254289698375,150059.742049837,0.0,1.0
2019-04-16,35.56,35.62,35.37,35.42,85625,27.2553673898872,27.3013550738971,27.1097397238557,27.148062793864,111714.692979327,0.0,1.0
2019-04-17,35.29,35.54,35.28,35.47,88976,27.0484228118425,27.2400381618838,27.0407581978408,27.1863858638723,116086.733109823,0.0,1.0
2019-04-18,35.4,35.55,35.39,35.4,90305,27.1327335658607,27.2477027758855,27.125068951859,27.1327335658607,117820.675614576,0.0,1.0
2019-04-22,35.42,35.49,35.37,35.44,60811,27.148062793864,27.2017150918756,27.1097397238557,27.1633920218673,79339.9380410609,0.0,1.0
2019-04-23,35.56,35.62,35.48,35.59,146083,27.2553673898872,27.3013550738971,27.1940504778739,27.2783612318921,190594.072928455,0.0,1.0
2019-04-24,35.5,35.53,35.42,35.53,52103,27.2093797058772,27.2323735478822,27.148062793864,27.2323735478822,67978.635308635,0.0,1.0
2019-04-25,35.55,35.66,35.39,35.5,51412,27.2477027758855,27.3320135299037,27.125068951859,27.2093797058772,67077.0895819346,0.0,1.0
2019-04-26,35.76,35.88,35.53,35.53,59810,27.4086596699203,27.5006350379401,27.2323735478822,27.2323735478822,78033.9361996325,0.0,1.0
2019-04-29,35.86,36.01,35.68,35.82,54837,27.4853058099368,27.6002750199617,27.347342757907,27.4546473539302,71545.6773011077,0.0,1.0
2019-04-30,36.04,36.11,35.9,35.98,30806,27.6232688619666,27.6769211599782,27.5159642659434,27.5772811779567,40192.5002268163,0.0,1.0
2019-05-01,36.02,36.13,35.97,36.03,23550,27.6079396339633,27.6922503879815,27.569616563955,27.615604247965,30725.6177478908,0.0,1.0
2019-05-02,35.85,35.99,35.8,35.96,198181,27.4776411959352,27.5849457919584,27.4393181259269,27.5619519499534,258566.184751369,0.0,1.0
2019-05-03,36.07,36.18,35.89,35.99,57281,27.6462627039716,27.7305734579898,27.5082996519418,27.5849457919584,74734.357121738,0.0,1.0
2019-05-06,36.02,36.02,35.72,35.73,55340,27.6079396339633,27.6079396339633,27.3780012139136,27.3856658279153,72201.9399646826,0.0,1.0
2019-05-07,35.81,35.91,35.72,35.83,48249,27.4469827399286,27.5236288799451,27.3780012139136,27.4623119679319,62950.3325145639,0.0,1.0
2019-05-08,35.87,36.14,35.86,35.92,77836,27.4929704239385,27.6999150019832,27.4853058099368,27.5312934939468,101552.406922498,0.0,1.0
2019-05-09,35.43,35.71,35.38,35.69,49329,27.1557274078656,27.370336599912,27.1174043378574,27.3550073719087,64359.4054303909,0.0,1.0
2019-05-10,35.51,35.58,35.47,35.52,73742,27.2170443198789,27.2706966178905,27.1863858638723,27.2247089338805,96210.9768137987,0.0,1.0
2019-05-13,35.37,35.43,35.17,35.26,67252,27.1097397238557,27.1557274078656,26.9564474438226,27.0254289698375,87743.4923473949,0.0,1.0
2019-05-14,35.9,35.92,35.69,35.69,77583,27.5159642659434,27.5312934939468,27.3550073719087,27.3550073719087,101222.318544994,0.0,1.0
2019-05-15,35.56,35.72,35.56,35.68,87524,27.2553673898872,27.3780012139136,27.2553673898872,27.347342757907,114192.312856322,0.0,1.0
2019-05-16,35.7,35.72,35.57,35.59,56992,27.3626719859103,27.3780012139136,27.2630320038888,27.2783612318921,74357.29964704,0.0,1.0
2019-05-17,35.45,35.6,35.41,35.47,36811,27.171056635869,27.2860258458938,27.1403981798623,27.1863858638723,48027.2065782422,0.0,1.0
2019-05-20,35.63,35.75,35.49,35.49,52980,27.3090196878988,27.4009950559186,27.2017150918756,27.2017150918756,69122.854704172,0.0,1.0
2019-05-21,35.84,35.9,35.69,35.9,69189,27.4699765819335,27.5159642659434,27.3550073719087,27.5159642659434,90270.6907158733,0.0,1.0
2019-05-22,35.79,35.82,35.63,35.66,46277,27.4316535119252,27.4546473539302,27.3090196878988,27.3320135299037,60377.4697460358,0.0,1.0
2019-05-23,35.63,35.69,35.55,35.63,39258,27.3090196878988,27.3550073719087,27.2477027758855,27.3090196878988,51219.8004903055,0.0,1.0
2019-05-24,35.83,35.83,35.76,35.78,29114,27.4623119679319,27.4623119679319,27.4086596699203,27.4239888979236,37984.9526586875,0.0,1.0
2019-05-28,35.51,35.78,35.48,35.78,54404,27.2170443198789,27.4239888979236,27.1940504778739,27.4239888979236,70980.7434376326,0.0,1.0
2019-05-29,35.53,35.66,35.47,35.56,55568,27.2323735478822,27.3320135299037,27.1863858638723,27.2553673898872,72499.4109135793,0.0,1.0
2019-05-30,35.71,35.83,35.68,35.73,58149,27.370336599912,27.4623119679319,27.347342757907,27.3856658279153,75866.8342429766,0.0,1.0
2019-05-31,35.69,35.72,35.59,35.59,46278,27.3550073719087,27.3780012139136,27.2783612318921,27.2783612318921,60378.7744431799,0.0,1.0
2019-06-03,36.03,36.09,35.79,35.82,74300,27.615604247965,27.6615919319749,27.4316535119252,27.4546473539302,96938.9978203092,0.0,1.0
2019-06-04,36.09,36.09,35.9,35.98,86965,27.6615919319749,27.6615919319749,27.5159642659434,27.5772811779567,113462.987152668,0.0,1.0
2019-06-05,36.12,36.29,36.1,36.22,32903,27.6845857739799,27.814884212008,27.6692565459766,27.7612319139964,42928.45013838,0.0,1.0
2019-06-06,36.2,36.35,35.99,36.21,34338,27.7459026859931,27.860871896018,27.5849457919584,27.7535672999948,44800.6905404278,0.0,1.0
2019-06-07,36.41,36.41,36.2,36.24,47352,27.9068595800279,27.9068595800279,27.7459026859931,27.7765611419997,61780.0191761411,0.0,1.0
2019-06-10,36.26,36.42,36.23,36.41,35570,27.791890370003,27.9145241940295,27.7688965279981,27.9068595800279,46408.0774221858,0.0,1.0
2019-06-11,36.41,36.57,36.22,36.22,41969,27.9068595800279,28.0294934040544,27.7612319139964,27.7612319139964,54756.8344484597,0.0,1.0
2019-06-12,36.18,36.3,36.09,36.3,76783,27.7305734579898,27.8225488260097,27.6615919319749,27.8225488260097,100178.560829567,0.0,1.0
2019-06-13,36.05,36.14,36.03,36.03,69370,27.6309334759683,27.6999150019832,27.615604247965,27.615604247965,90506.8408989886,0.0,1.0
2019-06-14,35.85,35.97,35.61,35.97,74309,27.4776411959352,27.569616563955,27.2936904598954,27.569616563955,96950.7400946078,0.0,1.0
2019-06-17,35.75,35.78,35.66,35.71,48113,27.4009950559186,27.4239888979236,27.3320135299037,27.370336599912,62772.8937029414,0.0,1.0
2019-06-18,36.05,36.11,35.78,35.78,88384,27.6309334759683,27.6769211599782,27.4239888979236,27.4239888979236,115314.352400407,0.0,1.0
2019-06-19,36.71,36.73,36.04,36.04,68930,28.1367980000776,28.1521272280809,27.6232688619666,27.6232688619666,89932.7741555035,0.0,1.0
2019-06-20,36.59,36.63,36.46,36.54,75594,28.0448226320577,28.0754810880643,27.9451826500362,28.0064995620494,98627.2759250129,0.0,1.0
2019-06-21,36.12,36.79,36.12,36.55,405919,27.6845857739799,28.1981149120908,27.6845857739799,28.0141641760511,529601.360110661,0.0,1.0
2019-06-24,36.7,36.8,36.51,36.51,98317,28.1291333860759,28.2057795260924,27.9835057200444,27.9835057200444,128273.909134581,0.0,1.0
2019-06-25,36.77,36.88,36.65,36.67,91442,28.1827856840875,28.2670964381057,28.0908103160676,28.1061395440709,119304.116267627,0.0,1.0
2019-06-26,36.75,36.92,36.74,36.77,57238,28.1674564560842,28.2977548941123,28.1597918420825,28.1827856840875,74678.2551445337,0.0,1.0
2019-06-27,36.6,36.74,36.57,36.67,70330,28.0524872460593,28.1597918420825,28.0294934040544,28.1061395440709,91759.3501575015,0.0,1.0
2019-06-28,36.54,36.62,36.5,36.58,34199,28.0064995620494,28.0678164740626,27.9758411060428,28.037158018056,44619.3376373722,0.0,1.0
2019-07-01,36.51,36.75,36.38,36.75,31700,27.9835057200444,28.1674564560842,27.8838657380229,28.1674564560842,41358.8994738063,0.0,1.0
2019-07-02,36.75,36.76,36.63,36.65,77558,28.1674564560842,28.1751210700858,28.0754810880643,28.0908103160676,101189.701116387,0.0,1.0
2019-07-03,36.76,36.79,36.66,36.7,37998,28.1751210700858,28.1981149120908,28.0984749300693,28.1291333860759,49575.8820885076,0.0,1.0
2019-07-05,36.72,36.78,36.55,36.69,77300,28.1444626140792,28.1904502980891,28.0141641760511,28.1214687720742,100853.089253162,0.0,1.0
2019-07-08,36.73,36.82,36.6,36.69,72282,28.1521272280809,28.2211087540958,28.0524872460593,28.1214687720742,94306.1189831438,0.0,1.0
2019-07-09,36.56,36.73,36.34,36.54,80544,28.0218287900527,28.1521272280809,27.8532072820163,28.0064995620494,105085.526789219,0.0,1.0
2019-07-10,36.72,36.81,36.63,36.63,55059,28.1444626140792,28.2134441400941,28.0754810880643,28.0754810880643,71835.3200671387,0.0,1.0
2019-07-11,36.73,36.78,36.56,36.57,66169,28.1521272280809,28.1904502980891,28.0218287900527,28.0294934040544,86330.5053401351,0.0,1.0
2019-07-12,36.66,36.69,36.49,36.53,49833,28.0984749300693,28.1214687720742,27.9681764920411,27.9988349480478,65016.9727911099,0.0,1.0
2019-07-15,36.47,36.57,36.41,36.52,76731,27.9528472640378,28.0294934040544,27.9068595800279,27.9911703340461,100110.716578064,0.0,1.0
2019-07-16,36.15,36.46,36.07,36.46,91501,27.7075796159848,27.9451826500362,27.6462627039716,27.9451826500362,119381.09339914,0.0,1.0
2019-07-17,36.15,36.25,36.12,36.25,67104,27.7075796159848,27.7842257560014,27.6845857739799,27.7842257560014,87550.397170041,0.0,1.0
2019-07-18,36.4,36.41,36.1,36.1,41411,27.8991949660262,27.9068595800279,27.6692565459766,27.6692565459766,54028.8134419493,0.0,1.0
2019-07-19,36.29,36.46,36.28,36.36,101688,27.814884212008,27.9451826500362,27.8072195980064,27.8685365100196,132672.043207963,0.0,1.0
2019-07-22,36.44,36.49,36.29,36.47,75538,27.9298534220328,27.9681764920411,27.814884212008,27.9528472640378,98554.2128849332,0.0,1.0
2019-07-23,36.45,36.45,36.2,36.4,122806,27.9375180360345,27.9375180360345,27.7459026859931,27.8991949660262,160224.637500954,0.0,1.0
2019-07-24,34.8,35.2,34.75,35.17,87256,27.7788605262002,28.0981577736278,27.7389483702718,28.0742104800708,109310.056009535,1.443,1.0
2019-07-25,34.4,34.67,34.39,34.66,62730,27.4595632787726,27.6750889207863,27.451580847587,27.6671064896006,78585.0808365972,0.0,1.0
2019-07-26,34.75,34.9,34.6,34.6,124128,27.7389483702718,27.8586848380571,27.6192119024864,27.6192119024864,155501.497115975,0.0,1.0
2019-07-29,34.84,34.86,34.67,34.73,48976,27.810790250943,27.8267551133144,27.6750889207863,27.7229835079004,61354.741257025,0.0,1.0
2019-07-30,34.64,34.78,34.5,34.75,75462,27.6511416272292,27.7628956638289,27.5393875906295,27.7389483702718,94535.1087213659,0.0,1.0
2019-07-31,34.25,34.67,34.05,34.58,101263,27.3398268109873,27.6750889207863,27.1801781872735,27.6032470401151,126857.341634885,0.0,1.0
2019-08-01,34.02,34.67,33.96,34.08,89980,27.1562308937164,27.6750889207863,27.1083363066023,27.2041254808306,112722.550194118,0.0,1.0
2019-08-02,33.87,34.03,33.79,34.03,68748,27.0364944259311,27.1642133249021,26.9726349764456,27.1642133249021,86124.1373721405,0.0,1.0
2019-08-05,33.71,33.88,33.61,33.74,139325,26.9087755269601,27.0444768571168,26.8289512151032,26.9327228205171,174539.556632534,0.0,1.0
2019-08-06,33.75,33.96,33.68,33.76,79539,26.9407052517028,27.1083363066023,26.884828233403,26.9486876828885,99642.5752377187,0.0,1.0
2019-08-07,33.8,33.87,33.62,33.64,54689,26.9806174076313,27.0364944259311,26.8369336462888,26.8528985086602,68511.7086859979,0.0,1.0
2019-08-08,34.01,34.18,34.01,34.18,82553,27.1482484625307,27.2839497926875,27.1482484625307,27.2839497926875,103418.367261336,0.0,1.0
2019-08-09,33.9,34.01,33.8,33.86,81004,27.0604417194882,27.1482484625307,26.9806174076313,27.0285119947454,101477.855700426,0.0,1.0
2019-08-12,34.06,34.16,33.85,34.06,77478,27.1881606184592,27.2679849303161,27.0205295635597,27.1881606184592,97060.6550782379,0.0,1.0
2019-08-13,34.2,34.49,33.86,34.05,74736,27.2999146550588,27.5314051594438,27.0285119947454,27.1801781872735,93625.6113726116,0.0,1.0
2019-08-14,33.76,34.07,33.71,34.0,77449,26.9486876828885,27.1961430496449,26.9087755269601,27.1402660313451,97024.3252943345,0.0,1.0
2019-08-15,33.82,33.91,33.75,33.75,67306,26.9965822700026,27.0684241506738,26.9407052517028,26.9407052517028,84317.6701863225,0.0,1.0
2019-08-16,34.18,34.28,34.08,34.15,126020,27.2839497926875,27.3637741045444,27.2041254808306,27.2600024991304,157871.702327881,0.0,1.0
2019-08-19,34.08,34.28,33.75,34.13,46739,27.2041254808306,27.3637741045444,26.9407052517028,27.244037636759,58552.3368917855,0.0,1.0
2019-08-20,33.94,34.09,33.93,33.97,63126,27.0923714442309,27.2121079120163,27.0843890130452,27.116318737788,79081.1702995541,0.0,1.0
2019-08-21,34.05,34.23,34.02,34.16,77332,27.1801781872735,27.3238619486159,27.1562308937164,27.2679849303161,96877.7534075518,0.0,1.0
2019-08-22,33.89,34.06,33.89,33.99,82076,27.0524592883025,27.1881606184592,27.0524592883025,27.1322836001594,102820.804953683,0.0,1.0
2019-08-23,33.78,34.23,33.77,34.05,116658,26.9646525452599,27.3238619486159,26.9566701140742,27.1801781872735,146143.445882923,0.0,1.0
2019-08-26,34.01,34.04,33.82,33.84,90168,27.1482484625307,27.1721957560878,26.9965822700026,27.012547132374,112958.067413906,0.0,1.0
2019-08-27,33.95,34.15,33.93,34.03,79972,27.1003538754166,27.2600024991304,27.0843890130452,27.1642133249021,100185.016493932,0.0,1.0
2019-08-28,34.03,34.1,34.0,34.02,97590,27.1642133249021,27.2200903432019,27.1402660313451,27.1562308937164,122255.986590842,0.0,1.0
2019-08-29,34.51,34.53,34.19,34.2,142521,27.5473700218152,27.5633348841866,27.2919322238732,27.2999146550588,178543.349368925,0.0,1.0
2019-08-30,34.5,34.65,34.47,34.55,68751,27.5393875906295,27.6591240584149,27.5154402970725,27.579299746558,86127.8956256479,0.0,1.0
2019-09-03,34.9,34.9,34.54,34.54,94322,27.8586848380571,27.8586848380571,27.5713173153723,27.5713173153723,118161.995770278,0.0,1.0
2019-09-04,34.96,35.05,34.9,34.92,43987,27.9065794251713,27.9784213058425,27.8586848380571,27.8746497004285,55104.7656744682,0.0,1.0
2019-09-05,34.83,34.99,34.77,34.96,89178,27.8028078197573,27.9305267187283,27.7549132326432,27.9065794251713,111717.843756513,0.0,1.0
2019-09-06,34.93,35.1,34.91,34.99,100626,27.8826321316142,28.0183334617709,27.8666672692428,27.9305267187283,126059.339140179,0.0,1.0
2019-09-09,35.0,35.17,35.0,35.08,110013,27.938509149914,28.0742104800708,27.938509149914,28.0023685993995,137818.914364364,0.0,1.0
2019-09-10,35.08,35.34,35.08,35.13,104783,28.0023685993995,28.2099118102275,28.0023685993995,28.042280755328,131267.025750058,0.0,1.0
2019-09-11,35.34,35.41,35.28,35.35,76991,28.2099118102275,28.2657888285273,28.1620172231133,28.2178942414132,96450.5652588943,0.0,1.0
2019-09-12,35.57,35.73,35.48,35.48,86004,28.3935077274983,28.5212266264694,28.3216658468271,28.3216658468271,107741.611545843,0.0,1.0
2019-09-13,35.81,35.92,35.53,35.57,370944,28.5850860759549,28.6728928189975,28.3615780027556,28.3935077274983,464700.529664445,0.0,1.0
2019-09-16,35.71,35.95,35.67,35.95,75444,28.505261764098,28.6968401125546,28.4733320393552,28.6968401125546,94512.5592003224,0.0,1.0
2019-09-17,35.86,35.86,35.64,35.64,52839,28.6249982318833,28.6249982318833,28.4493847457982,28.4493847457982,66194.119023194,0.0,1.0
2019-09-18,35.79,36.0,35.71,35.76,73255,28.5691212135835,28.736752268483,28.505261764098,28.5451739200264,91770.2868911991,0.0,1.0
2019-09-19,35.88,35.99,35.83,35.92,75925,28.6409630942547,28.7287698372973,28.6010509383263,28.6728928189975,95115.1325126516,0.0,1.0
2019-09-20,35.96,36.07,35.92,36.04,97538,28.7048225437402,28.7926292867828,28.6728928189975,28.7686819932258,122190.84353005,0.0,1.0
2019-09-23,35.83,35.92,35.78,35.86,58159,28.6010509383263,28.6728928189975,28.5611387823978,28.6249982318833,72858.7552427171,0.0,1.0
2019-09-24,35.78,35.93,35.71,35.93,198080,28.5611387823978,28.6808752501832,28.505261764098,28.6808752501832,248144.951572025,0.0,1.0
2019-09-25,35.52,35.7,35.48,35.7,76297,28.3535955715699,28.4972793329123,28.3216658468271,28.4972793329123,95581.1559475505,0.0,1.0
2019-09-26,35.6,35.64,35.38,35.38,63132,28.4174550210554,28.4493847457982,28.2418415349702,28.2418415349702,79088.6868065686,0.0,1.0
2019-09-27,35.72,35.9,35.6,35.9,38627,28.5132441952837,28.6569279566261,28.4174550210554,28.6569279566261,48390.0194081816,0.0,1.0
2019-09-30,35.69,36.01,35.66,35.74,37294,28.4892969017266,28.7447346996687,28.4653496081695,28.5292090576551,46720.1020997936,0.0,1.0
2019-10-01,35.99,36.03,35.8,35.8,62201,28.7287698372973,28.7606995620401,28.5771036447692,28.5771036447692,77922.375468152,0.0,1.0
2019-10-02,35.85,35.99,35.82,35.96,48055,28.6170158006977,28.7287698372973,28.5930685071406,28.7048225437402,60200.9574302991,0.0,1.0
2019-10-03,35.99,36.04,35.82,35.82,39952,28.7287698372973,28.7686819932258,28.5930685071406,28.5930685071406,50049.9147072171,0.0,1.0
2019-10-04,36.25,36.25,35.92,35.94,39689,28.9363130481252,28.9363130481252,28.6728928189975,28.6888576813689,49720.4411497482,0.0,1.0
2019-10-07,36.3,36.35,36.22,36.29,24292,28.9762252040537,29.0161373599821,28.9123657545682,28.968242772868,30431.8313993721,0.0,1.0
2019-10-08,36.38,36.4,36.2,36.38,40102,29.0400846535392,29.0560495159106,28.8964008921968,29.0400846535392,50237.8273825796,0.0,1.0
2019-10-09,36.15,36.2,35.95,36.13,43392,28.8564887362683,28.8964008921968,28.6968401125546,28.840523873897,54359.3787288638,0.0,1.0
2019-10-10,36.31,36.33,36.1,36.23,44163,28.9842076352394,29.0001724976108,28.8165765803399,28.9203481857539,55325.2498802269,0.0,1.0
2019-10-11,36.58,36.62,36.36,36.46,45941,29.199733277253,29.2316630019958,29.0241197911678,29.1039441030247,57552.6414588571,0.0,1.0
2019-10-14,36.35,36.54,36.34,36.41,24784,29.0161373599821,29.1678035525102,29.0081549287965,29.0640319470963,31048.1849745612,0.0,1.0
2019-10-15,36.52,36.53,36.33,36.43,45297,29.1518386901389,29.1598211213246,29.0001724976108,29.0799968094677,56745.8697059674,0.0,1.0
2019-10-16,36.43,36.53,36.43,36.5,47126,29.0799968094677,29.1598211213246,29.0799968094677,29.1358738277675,59037.1515942207,0.0,1.0
2019-10-17,36.46,36.57,36.37,36.43,48530,29.1039441030247,29.1917508460673,29.0321022223535,29.0799968094677,60796.0142356139,0.0,1.0
2019-10-18,36.62,36.65,36.45,36.45,54028,29.2316630019958,29.2556102955528,29.095961671839,29.095961671839,67683.6401632339,0.0,1.0
2019-10-21,36.8,36.84,36.59,36.61,81720,29.3753467633382,29.4072764880809,29.2077157084387,29.2236805708101,102374.825537489,0.0,1.0
2019-10-22,36.66,36.84,36.66,36.83,34546,29.2635927267385,29.4072764880809,29.2635927267385,29.3992940568952,43277.5418871526,0.0,1.0
2019-10-23,36.53,36.68,36.48,36.68,37169,29.1598211213246,29.2795575891099,29.1199089653961,29.2795575891099,46563.5082036581,0.0,1.0
2019-10-24,36.72,36.82,36.6,36.63,33846,29.3114873138527,29.3913116257096,29.2156981396244,29.2396454331815,42400.6160687942,0.0,1.0
2019-10-25,36.56,36.71,36.47,36.47,25852,29.1837684148816,29.303504882667,29.1119265342104,29.1119265342104,32386.1232231422,0.0,1.0
2019-10-28,36.72,36.77,36.69,36.69,33878,29.3114873138527,29.3513994697811,29.2875400202956,29.2875400202956,42440.7041062049,0.0,1.0
2019-10-29,36.62,36.69,36.61,36.64,84305,29.2316630019958,29.2875400202956,29.2236805708101,29.2476278643671,105613.18730957,0.0,1.0
2019-10-30,36.78,36.84,36.65,36.84,41223,29.3593819009668,29.4072764880809,29.2556102955528,29.4072764880809,51642.1614431219,0.0,1.0
2019-10-31,36.58,36.73,36.51,36.66,46914,29.199733277253,29.3194697450383,29.1438562589532,29.2635927267385,58771.5683463752,0.0,1.0
2019-11-01,36.86,36.91,36.75,36.81,52403,29.4232413504523,29.4631535063808,29.3354346074097,29.3833291945239,65647.9195134736,0.0,1.0
2019-11-04,37.02,37.04,36.9,36.9,31469,29.5509602494234,29.5669251117947,29.4551710751951,29.4551710751951,39422.8265398831,0.0,1.0
2019-11-05,37.0,37.1,36.91,36.98,50029,29.534995387052,29.6148196989089,29.4631535063808,29.5190305246806,62673.8882380697,0.0,1.0
2019-11-06,37.12,37.2,37.07,37.17,35545,29.6307845612802,29.6946440107658,29.5908724053518,29.6706967172087,44529.0403050669,0.0,1.0
2019-11-07,37.31,37.33,37.07,37.07,52685,29.7824507538084,29.7984156161797,29.5908724053518,29.5908724053518,66001.1953431549,0.0,1.0
2019-11-08,37.42,37.42,37.21,37.36,51430,29.8702574968509,29.8702574968509,29.7026264419515,29.8223629097368,64428.9926259555,0.0,1.0
2019-11-11,37.49,37.5,37.34,37.39,36455,29.9261345151508,29.9341169463365,29.8063980473654,29.8463102032939,45669.0438689326,0.0,1.0
2019-11-12,37.28,37.33,37.24,37.29,39171,29.7585034602513,29.7984156161797,29.7265737355085,29.766485891437,49071.5160441629,0.0,1.0
2019-11-13,37.17,37.17,36.94,37.06,73430,29.6706967172087,29.6706967172087,29.4871007999378,29.5828899741661,91989.5183457886,0.0,1.0
2019-11-14,37.3,37.3,37.04,37.19,54356,29.7744683226227,29.7744683226227,29.5669251117947,29.6866615795801,68094.5425466932,0.0,1.0
2019-11-15,37.41,37.42,37.31,37.38,54634,29.8622750656652,29.8702574968509,29.7824507538084,29.8383277721082,68442.8073716985,0.0,1.0
2019-11-18,37.46,37.5,37.35,37.45,42324,29.9021872215937,29.9341169463365,29.8143804785511,29.894204790408,53021.4404802827,0.0,1.0
2019-11-19,37.24,37.32,37.11,37.32,49838,29.7265737355085,29.790433184994,29.6228021300946,29.790433184994,62434.6127647749,0.0,1.0
2019-11-20,37.39,37.57,37.39,37.51,58385,29.8463102032939,29.9899939646363,29.8463102032939,29.9420993775221,73141.8770069299,0.0,1.0
2019-11-21,37.3,37.3,37.11,37.17,41140,29.7744683226227,29.7744683226227,29.6228021300946,29.6706967172087,51538.183096088,0.0,1.0
2019-11-22,37.36,37.5,37.36,37.5,69392,29.8223629097368,29.9341169463365,29.8223629097368,29.9341169463365,86930.9091250302,0.0,1.0
2019-11-25,37.39,37.46,37.26,37.3,52404,29.8463102032939,29.9021872215937,29.7425385978799,29.7744683226227,65649.1722646426,0.0,1.0
2019-11-26,37.07,37.14,36.86,36.99,107736,29.5908724053518,29.6467494236516,29.4232413504523,29.5270129558663,134966.399952361,0.0,1.0
2019-11-27,37.25,37.31,37.08,37.31,60286,29.7345561666942,29.7824507538084,29.5988548365375,29.7824507538084,75523.3569793574,0.0,1.0
2019-11-29,37.22,37.29,37.17,37.26,30383,29.7106088731371,29.766485891437,29.6706967172087,29.7425385978799,38062.3387702587,0.0,1.0
2019-12-02,37.13,37.28,37.13,37.28,60269,29.6387669924659,29.7585034602513,29.6387669924659,29.7585034602513,75502.0602094831,0.0,1.0
2019-12-03,37.24,37.28,37.11,37.11,44385,29.7265737355085,29.7585034602513,29.6228021300946,29.6228021300946,55603.3606397635,0.0,1.0
2019-12-04,37.31,37.37,37.3,37.32,36666,29.7824507538084,29.8303453409225,29.7744683226227,29.790433184994,45933.3743656092,0.0,1.0
2019-12-05,37.27,37.31,37.21,37.25,47515,29.7505210290656,29.7824507538084,29.7026264419515,29.7345561666942,59524.4717989942,0.0,1.0
2019-12-06,37.11,37.17,37.09,37.15,40302,29.6228021300946,29.6706967172087,29.6068372677232,29.6547318548373,50488.3776163961,0.0,1.0
2019-12-09,36.84,36.98,36.78,36.98,69368,29.4072764880809,29.5190305246806,29.3593819009668,29.5190305246806,86900.8430969723,0.0,1.0
2019-12-10,36.85,36.85,36.32,36.55,59065,29.4152589192666,29.4152589192666,28.9921900664251,29.1757859836959,73993.7478019067,0.0,1.0
2019-12-11,36.79,36.81,36.45,36.57,67174,29.3673643321525,29.3833291945239,29.095961671839,29.1917508460673,84152.3070320033,0.0,1.0
2019-12-12,37.06,37.2,36.75,36.98,100104,29.5828899741661,29.6946440107658,29.3354346074097,29.5190305246806,125405.403029917,0.0,1.0
2019-12-13,37.22,37.22,37.01,37.1,44617,29.7106088731371,29.7106088731371,29.5429778182377,29.6148196989089,55893.9989109908,0.0,1.0
2019-12-16,36.73,36.96,36.64,36.92,75901,29.3194697450383,29.5030656623092,29.2476278643671,29.4711359375665,95085.0664845937,0.0,1.0
2019-12-17,36.67,36.74,36.61,36.68,66751,29.2715751579242,29.327452176224,29.2236805708101,29.2795575891099,83622.3932874811,0.0,1.0
2019-12-18,36.72,36.73,36.61,36.61,66252,29.3114873138527,29.3194697450383,29.2236805708101,29.2236805708101,82997.2704541084,0.0,1.0
2019-12-19,36.71,36.71,36.59,36.7,47849,29.303504882667,29.303504882667,29.2077157084387,29.2955224514813,59942.890689468,0.0,1.0
2019-12-20,36.76,36.89,36.59,36.6,102904,29.3434170385954,29.4471886440094,29.2077157084387,29.2156981396244,128913.106303351,0.0,1.0
2019-12-23,36.98,36.98,36.7,36.7,52497,29.5190305246806,29.5190305246806,29.2955224514813,29.2955224514813,65765.6781233674,0.0,1.0
2019-12-24,36.87,36.89,36.76,36.89,29512,29.431223781638,29.4471886440094,29.3434170385954,29.4471886440094,36971.1925019871,0.0,1.0
2019-12-26,37.12,37.12,36.86,36.91,58156,29.6307845612802,29.6307845612802,29.4232413504523,29.4631535063808,72854.99698921,0.0,1.0
2019-12-27,37.15,37.17,36.95,37.06,52840,29.6547318548373,29.6706967172087,29.4950832311235,29.5828899741661,66195.371774363,0.0,1.0
2019-12-30,36.97,37.07,36.93,37.02,31815,29.5110480934949,29.5908724053518,29.4791183687521,29.5509602494234,39856.278444386,0.0,1.0
2019-12-31,36.9,36.91,36.64,36.76,45292,29.4551710751951,29.4631535063808,29.2476278643671,29.3434170385954,56739.6059501219,0.0,1.0
2020-01-02,36.79,36.84,36.65,36.8,60422,29.3673643321525,29.4072764880809,29.2556102955528,29.3753467633382,75693.7311383527,0.0,1.0
2020-01-03,36.82,36.86,36.65,36.7,48490,29.3913116257096,29.4232413504523,29.2556102955528,29.2955224514813,60745.9041888504,0.0,1.0
2020-01-06,36.84,36.86,36.55,36.61,29339,29.4072764880809,29.4232413504523,29.1757859836959,29.2236805708101,36754.4665497357,0.0,1.0
2020-01-07,36.56,36.71,36.52,36.65,52974,29.1837684148816,29.303504882667,29.1518386901389,29.2556102955528,66363.2404310202,0.0,1.0
2020-01-08,36.65,36.71,36.42,36.48,52357,29.2556102955528,29.303504882667,29.072014378282,29.1199089653961,65590.2929596958,0.0,1.0
2020-01-09,36.73,36.85,36.63,36.85,28908,29.3194697450383,29.4152589192666,29.2396454331815,29.4152589192666,36214.5307958608,0.0,1.0
2020-01-10,36.21,36.84,36.21,36.46,62786,28.9043833233825,29.4072764880809,28.9043833233825,29.1039441030247,78655.2349020657,0.0,1.0
2020-01-13,36.71,36.79,36.4,36.4,78052,29.303504882667,29.3673643321525,29.0560495159106,29.0560495159106,97779.7342492917,0.0,1.0
2020-01-14,36.53,36.71,36.5,36.57,47454,29.1598211213246,29.303504882667,29.1358738277675,29.1917508460673,59448.0539776801,0.0,1.0
2020-01-15,36.35,36.58,36.32,36.5,46971,29.0161373599821,29.199733277253,28.9921900664251,29.1358738277675,58842.975163013,0.0,1.0
2020-01-16,36.49,36.73,36.34,36.5,46699,29.1278913965818,29.3194697450383,29.0081549287965,29.1358738277675,58502.2268450222,0.0,1.0
2020-01-17,36.52,36.57,36.41,36.48,24271,29.1518386901389,29.1917508460673,29.0640319470963,29.1199089653961,30405.5236248214,0.0,1.0
2020-01-21,36.48,36.55,36.41,36.48,41313,29.1199089653961,29.1757859836959,29.0640319470963,29.1199089653961,51754.9090483395,0.0,1.0
2020-01-22,36.44,36.6,36.28,36.6,54555,29.0879792406533,29.2156981396244,28.9602603416823,29.2156981396244,68343.840029341,0.0,1.0
2020-01-23,36.17,36.68,36.16,36.6,48139,28.8724535986397,29.2795575891099,28.864471167454,29.2156981396244,60306.1885285023,0.0,1.0
2020-01-24,36.14,36.34,36.02,36.11,38091,28.8485063050827,29.0081549287965,28.7527171308544,28.8245590115256,47718.5447815529,0.0,1.0
2020-01-27,35.84,36.12,35.28,35.83,53577,28.609033369512,28.8325414427113,28.1620172231133,28.6010509383263,67118.6493859773,0.0,1.0
2020-01-28,36.06,36.06,35.67,35.79,59174,28.7846468555971,28.7846468555971,28.4733320393552,28.5691212135835,74130.2976793368,0.0,1.0
2020-01-29,35.87,36.13,35.87,36.1,34296,28.632980663069,28.840523873897,28.632980663069,28.8165765803399,42964.3540948818,0.0,1.0
2020-01-30,35.97,36.01,35.72,35.72,72943,28.7128049749259,28.7447346996687,28.5132441952837,28.5132441952837,91379.4285264452,0.0,1.0
2020-01-31,35.76,35.89,35.36,35.89,91925,28.5451739200264,28.6489455254404,28.2258766725989,28.6489455254404,115159.151217985,0.0,1.0
2020-02-03,35.7,35.8,35.55,35.68,57281,28.4972793329123,28.5771036447692,28.377542865127,28.4813144705409,71758.839716262,0.0,1.0
2020-02-04,35.92,36.04,35.9,35.9,129315,28.6728928189975,28.7686819932258,28.6569279566261,28.6569279566261,161999.51743001,0.0,1.0
2020-02-05,35.95,36.2,35.94,36.06,67331,28.6968401125546,28.8964008921968,28.6888576813689,28.7846468555971,84348.9889655493,0.0,1.0
2020-02-06,35.95,36.07,35.94,36.07,37111,28.6968401125546,28.7926292867828,28.6888576813689,28.7926292867828,46490.8486358512,0.0,1.0
2020-02-07,36.0,36.0,35.89,35.96,41450,28.736752268483,28.736752268483,28.6489455254404,28.7048225437402,51926.5359585039,0.0,1.0
2020-02-10,36.17,36.18,35.94,36.01,24624,28.8724535986397,28.8804360298254,28.6888576813689,28.7447346996687,30847.7447875078,0.0,1.0
2020-02-11,36.03,36.2,36.01,36.19,36516,28.7606995620401,28.8964008921968,28.7447346996687,28.8884184610111,45745.4616902467,0.0,1.0
2020-02-12,36.02,36.13,36.01,36.01,52427,28.7527171308544,28.840523873897,28.7447346996687,28.7447346996687,65677.9855415315,0.0,1.0
2020-02-13,36.35,36.35,36.07,36.07,68326,29.0161373599821,29.0161373599821,28.7926292867828,28.7926292867828,85595.4763787875,0.0,1.0
2020-02-14,36.1,36.32,36.1,36.32,43200,28.8165765803399,28.9921900664251,28.8165765803399,28.9921900664251,54118.8505043997,0.0,1.0
2020-02-18,36.33,36.36,36.18,36.18,39893,29.0001724976108,29.0241197911678,28.8804360298254,28.8804360298254,49976.0023882411,0.0,1.0
2020-02-19,36.62,36.66,36.35,36.4,50681,29.2316630019958,29.2635927267385,29.0161373599821,29.0560495159106,63490.682000312,0.0,1.0
2020-02-20,36.05,36.29,36.03,36.28,58511,28.7766644244114,28.968242772868,28.7606995620401,28.9602603416823,73299.7236542346,0.0,1.0
2020-02-21,35.95,36.17,35.94,35.96,51527,28.6968401125546,28.8724535986397,28.6888576813689,28.7048225437402,64550.5094893564,0.0,1.0
2020-02-24,35.43,35.71,35.43,35.65,66762,28.2817536908987,28.505261764098,28.2817536908987,28.4573671769839,83636.173550341,0.0,1.0
2020-02-25,35.4,35.85,35.4,35.75,107615,28.2578063973416,28.6170158006977,28.2578063973416,28.5371914888408,134814.817060902,0.0,1.0
2020-02-26,35.57,35.72,35.42,35.66,93393,28.3935077274983,28.5132441952837,28.273771259713,28.4653496081695,116998.189934199,0.0,1.0
2020-02-27,35.42,35.63,35.33,35.47,67552,28.273771259713,28.4414023146125,28.2019293790418,28.3136834156414,84625.8469739168,0.0,1.0
2020-02-28,35.16,35.22,34.9,35.03,157449,28.0662280488851,28.1141226359992,27.8586848380571,27.9624564434711,197244.418821,0.0,1.0
2020-03-02,36.31,36.31,35.67,35.67,146495,28.9842076352394,28.9842076352394,28.4733320393552,28.4733320393552,183521.782514862,0.0,1.0
2020-03-03,36.28,36.44,36.1,36.41,94822,28.9602603416823,29.0879792406533,28.8165765803399,29.0640319470963,118788.371354819,0.0,1.0
2020-03-04,36.82,36.83,36.33,36.33,84669,29.3913116257096,29.3992940568952,29.0001724976108,29.0001724976108,106069.188735116,0.0,1.0
2020-03-05,36.72,36.84,36.54,36.54,89550,29.3114873138527,29.4072764880809,29.1678035525102,29.1678035525102,112183.867191412,0.0,1.0
2020-03-06,36.53,36.57,36.28,36.3,115341,29.1598211213246,29.1917508460673,28.9602603416823,28.9762252040537,144493.57259324,0.0,1.0
2020-03-09,35.91,36.11,35.06,35.06,110025,28.6649103878118,28.8245590115256,27.9864037370282,27.9864037370282,137833.947378393,0.0,1.0
2020-03-10,36.52,36.52,35.92,36.2,101609,29.1518386901389,29.1518386901389,28.6728928189975,28.8964008921968,127290.793539388,0.0,1.0
2020-03-11,36.13,36.34,35.97,36.02,129731,28.840523873897,29.0081549287965,28.7128049749259,28.7527171308544,162520.661916349,0.0,1.0
2020-03-12,35.34,35.65,34.95,35.43,211311,28.2099118102275,28.4573671769839,27.8985969939856,28.2817536908987,264720.102290167,0.0,1.0
2020-03-13,36.0,36.1,35.32,35.82,301285,28.736752268483,28.8165765803399,28.1939469478561,28.5930685071406,377435.13597727,0.0,1.0
2020-03-16,35.19,35.69,34.72,35.06,424028,28.0901753424421,28.4892969017266,27.7150010767147,27.9864037370282,531201.572724065,0.0,1.0
2020-03-17,36.38,36.57,35.39,35.4,431011,29.0400846535392,29.1917508460673,28.2498239661559,28.2578063973416,539949.534137774,0.0,1.0
2020-03-18,34.89,35.21,34.46,35.14,403599,27.8507024068714,28.1061402048135,27.5074578658868,28.0502631865137,505609.119090862,0.0,1.0
2020-03-19,35.23,35.63,34.95,34.95,305438,28.1221050671849,28.4414023146125,27.8985969939856,27.8985969939856,382637.811582473,0.0,1.0
2020-03-20,35.3,35.7,35.14,35.45,187143,28.1779820854847,28.4972793329123,28.0502631865137,28.2977185532701,234443.612035761,0.0,1.0
2020-03-23,34.81,35.37,34.72,35.12,193165,27.7868429573859,28.2338591037845,27.7150010767147,28.0342983241423,241987.679575981,0.0,1.0
2020-03-24,36.06,36.06,35.5,35.65,190099,28.7846468555971,28.7846468555971,28.3376307091985,28.4573671769839,238146.744491572,0.0,1.0
2020-03-25,35.7,36.23,35.64,35.94,163961,28.4972793329123,28.9203481857539,28.4493847457982,28.6888576813689,205402.334434071,0.0,1.0
2020-03-26,36.05,36.08,35.58,35.75,136427,28.7766644244114,28.8006117179685,28.401490158684,28.5371914888408,170909.083744531,0.0,1.0
2020-03-27,35.43,35.65,35.31,35.36,145023,28.2817536908987,28.4573671769839,28.1859645166704,28.2258766725989,181677.732793971,0.0,1.0
2020-03-30,35.46,35.54,35.21,35.21,147358,28.3057009844558,28.3695604339413,28.1061402048135,28.1061402048135,184602.90677378,0.0,1.0
2020-03-31,35.57,35.86,35.46,35.46,143592,28.3935077274983,28.6249982318833,28.3057009844558,28.3057009844558,179885.045871013,0.0,1.0
2020-04-01,35.39,35.77,35.33,35.33,155150,28.2498239661559,28.5531563512121,28.2019293790418,28.2019293790418,194364.343883278,0.0,1.0
2020-04-02,35.63,35.68,34.93,35.01,436744,28.4414023146125,28.4813144705409,27.8826321316142,27.9464915810997,547131.556590128,0.0,1.0
2020-04-03,35.52,35.59,35.2,35.34,190197,28.3535955715699,28.4094725898697,28.0981577736278,28.2099118102275,238269.514106141,0.0,1.0
2020-04-06,35.84,36.09,35.7,35.92,226231,28.609033369512,28.8085941491542,28.4972793329123,28.6728928189975,283411.14973289,0.0,1.0
2020-04-07,35.99,36.11,35.68,35.78,236447,28.7287698372973,28.8245590115256,28.4813144705409,28.5611387823978,296209.255676245,0.0,1.0
2020-04-08,35.63,36.12,35.63,35.73,206239,28.4414023146125,28.8325414427113,28.4414023146125,28.5212266264694,258366.148360576,0.0,1.0
2020-04-09,35.9,36.04,35.76,35.86,167576,28.6569279566261,28.7686819932258,28.5451739200264,28.6249982318833,209931.029910307,0.0,1.0
2020-04-13,36.12,36.2,35.94,36.06,91444,28.8325414427113,28.8964008921968,28.6888576813689,28.7846468555971,114556.577905656,0.0,1.0
2020-04-14,36.26,36.46,36.19,36.38,150711,28.9442954793109,29.1039441030247,28.8884184610111,29.0400846535392,188803.381443717,0.0,1.0
2020-04-15,36.13,36.38,36.11,36.17,132856,28.840523873897,29.0400846535392,28.8245590115256,28.8724535986397,166435.509319734,0.0,1.0
2020-04-16,35.44,36.02,35.44,36.02,562728,28.2897361220844,28.7527171308544,28.2897361220844,28.7527171308544,704958.159875921,0.0,1.0
2020-04-17,35.8,36.11,35.76,35.95,281224,28.5771036447692,28.8245590115256,28.5451739200264,28.6968401125546,352303.694774289,0.0,1.0
2020-04-20,35.91,36.24,35.84,35.86,171721,28.6649103878118,28.9283306169396,28.609033369512,28.6249982318833,215123.683506158,0.0,1.0
2020-04-21,36.05,36.07,35.76,35.85,274580,28.7766644244114,28.7926292867828,28.5451739200264,28.6170158006977,343980.4160069,0.0,1.0
2020-04-22,36.29,36.34,36.17,36.25,175423,28.968242772868,29.0081549287965,28.8724535986397,28.9363130481252,219761.368334104,0.0,1.0
2020-04-23,36.4,36.46,36.14,36.33,129478,29.0560495159106,29.1039441030247,28.8485063050827,29.0001724976108,162203.715870571,0.0,1.0
2020-04-24,36.37,36.46,36.18,36.35,85741,29.0321022223535,29.1039441030247,28.8804360298254,29.0161373599821,107412.137988374,0.0,1.0
2020-04-27,36.66,36.81,36.58,36.63,131225,29.2635927267385,29.3833291945239,29.199733277253,29.2396454331815,164392.27216296,0.0,1.0
2020-04-28,36.71,36.87,36.59,36.8,214528,29.303504882667,29.431223781638,29.2077157084387,29.3753467633382,268750.202801107,0.0,1.0
2020-04-29,37.24,37.28,36.83,36.94,196249,29.7265737355085,29.7585034602513,29.3992940568952,29.4871007999378,245851.164181434,0.0,1.0
2020-04-30,36.81,37.26,36.79,37.19,160290,29.3833291945239,29.7425385978799,29.3673643321525,29.6866615795801,200803.484892366,0.0,1.0
2020-05-01,36.49,36.67,36.39,36.5,131391,29.1278913965818,29.2715751579242,29.0480670847249,29.1358738277675,164600.228857027,0.0,1.0
2020-05-04,36.75,36.82,36.58,36.7,127506,29.3354346074097,29.3913116257096,29.199733277253,29.2955224514813,159733.290565139,0.0,1.0
2020-05-05,36.75,36.86,36.6,36.75,111314,29.3354346074097,29.4232413504523,29.2156981396244,29.3354346074097,139448.743635341,0.0,1.0
2020-05-06,36.65,36.82,36.62,36.7,69137,29.2556102955528,29.3913116257096,29.2316630019958,29.2955224514813,86611.457576914,0.0,1.0
2020-05-07,36.52,36.77,36.41,36.69,97748,29.1518386901389,29.3513994697811,29.0640319470963,29.2875400202956,122453.921275557,0.0,1.0
2020-05-08,37.1,37.2,36.71,36.71,91832,29.6148196989089,29.6946440107658,29.303504882667,29.303504882667,115042.64535926,0.0,1.0
2020-05-11,36.36,37.07,36.36,37.07,125123,29.0241197911678,29.5908724053518,29.0241197911678,29.5908724053518,156747.984529213,0.0,1.0
2020-05-12,36.75,36.91,36.6,36.6,105695,29.3354346074097,29.4631535063808,29.2156981396244,29.2156981396244,132409.534816262,0.0,1.0
2020-05-13,36.56,36.88,36.52,36.7,141313,29.1837684148816,29.4392062128237,29.1518386901389,29.2955224514813,177030.025956672,0.0,1.0
2020-05-14,36.94,36.94,36.42,36.42,187540,29.4871007999378,29.4871007999378,29.072014378282,29.072014378282,234940.954249887,0.0,1.0
2020-05-15,36.99,37.1,36.83,37.1,144532,29.5270129558663,29.6148196989089,29.3992940568952,29.6148196989089,181062.631969951,0.0,1.0
2020-05-18,37.35,37.48,37.19,37.32,162678,29.8143804785511,29.9181520839651,29.6866615795801,29.790433184994,203795.054684137,0.0,1.0
2020-05-19,37.03,37.41,37.03,37.32,190030,29.558942680609,29.8622750656652,29.558942680609,29.790433184994,238060.304660905,0.0,1.0
2020-05-20,37.28,37.42,37.13,37.17,122306,29.7585034602513,29.8702574968509,29.6387669924659,29.6706967172087,153218.984485905,0.0,1.0
2020-05-21,37.22,37.45,37.17,37.34,83424,29.7106088731371,29.894204790408,29.6706967172087,29.8063980473654,104509.513529608,0.0,1.0
2020-05-22,37.27,37.29,36.93,37.1,147661,29.7505210290656,29.766485891437,29.4791183687521,29.6148196989089,184982.490378013,0.0,1.0
2020-05-26,37.04,37.34,37.02,37.3,147202,29.5669251117947,29.8063980473654,29.5509602494234,29.7744683226227,184407.477591404,0.0,1.0
2020-05-27,36.85,37.02,36.77,36.96,115029,29.4152589192666,29.5509602494234,29.3513994697811,29.5030656623092,144102.714228486,0.0,1.0
2020-05-28,36.72,37.04,36.67,37.02,148313,29.3114873138527,29.5669251117947,29.2715751579242,29.5509602494234,185799.284140255,0.0,1.0
2020-05-29,37.03,37.11,36.58,36.58,178876,29.558942680609,29.6228021300946,29.199733277253,29.199733277253,224087.118120949,0.0,1.0
2020-06-01,37.43,37.51,37.24,37.24,85606,29.8782399280366,29.9420993775221,29.7265737355085,29.7265737355085,107243.016580547,0.0,1.0
2020-06-02,37.5,37.66,37.47,37.55,154663,29.9341169463365,30.0618358453075,29.9101696527794,29.9740291022649,193754.254063934,0.0,1.0
2020-06-03,37.9,38.03,37.6,37.62,134064,30.253414193764,30.357185799178,30.0139412581934,30.0299061205647,167948.832731987,0.0,1.0
2020-06-04,37.88,37.97,37.81,37.93,58639,30.2374493313927,30.3092912120639,30.1815723130928,30.2773614873211,73460.0758038771,0.0,1.0
2020-06-05,38.04,38.26,37.99,38.01,167451,30.3651682303637,30.5407817164489,30.3252560744353,30.3412209368066,209774.436014172,0.0,1.0
2020-06-08,38.07,38.2,37.92,38.2,114900,30.3891155239208,30.4928871293347,30.2693790561354,30.4928871293347,143941.109327674,0.0,1.0
2020-06-09,37.94,38.07,37.81,38.05,144002,30.2853439185068,30.3891155239208,30.1815723130928,30.3731506615494,180398.673850337,0.0,1.0
2020-06-10,38.27,38.43,37.99,38.08,111444,30.5487641476346,30.6764830466056,30.3252560744353,30.3970979551065,139611.601287322,0.0,1.0
2020-06-11,37.46,38.07,37.46,37.93,112346,29.9021872215937,30.3891155239208,29.9021872215937,30.2773614873211,140741.582841835,0.0,1.0
2020-06-12,37.93,38.19,37.69,38.0,120533,30.2773614873211,30.484904698149,30.0857831388646,30.3332385056209,150997.856663121,0.0,1.0
2020-06-15,37.65,37.75,37.25,37.5,126820,30.0538534141218,30.1336777259787,29.7345561666942,29.9341169463365,158873.903263147,0.0,1.0
2020-06-16,37.67,37.99,37.57,37.93,104088,30.0698182764932,30.3252560744353,29.9899939646363,30.2773614873211,130396.363687545,0.0,1.0
2020-06-17,37.83,37.96,37.75,37.9,107829,30.1975371754642,30.3013087808782,30.1336777259787,30.253414193764,135082.905811086,0.0,1.0
2020-06-18,37.81,37.86,37.53,37.53,49406,30.1815723130928,30.2214844690213,29.9580642398935,29.9580642398935,61893.4242597309,0.0,1.0
2020-06-19,37.78,38.05,37.63,37.91,219497,30.1576250195358,30.3731506615494,30.0378885517504,30.2613966249497,274975.123360283,0.0,1.0
2020-06-22,37.82,38.07,37.82,37.98,133108,30.1895547442785,30.3891155239208,30.1895547442785,30.3172736432496,166751.202614344,0.0,1.0
2020-06-23,37.95,38.39,37.95,38.24,159274,30.2933263496925,30.6445533218628,30.2933263496925,30.5248168540775,199530.689704578,0.0,1.0
2020-06-24,38.28,38.41,38.24,38.3,122166,30.5567465788203,30.6605181842342,30.5248168540775,30.5727114411916,153043.599322233,0.0,1.0
2020-06-25,38.33,38.39,38.12,38.24,98325,30.5966587347487,30.6445533218628,30.4290276798492,30.5248168540775,123176.758700118,0.0,1.0
2020-06-26,38.25,38.5,38.06,38.07,192174,30.5327992852632,30.7323600649054,30.3811330927351,30.3891155239208,240746.203167419,0.0,1.0
2020-06-29,38.67,38.8,38.59,38.7,154679,30.8680613950622,30.9718330004761,30.8042019455766,30.8920086886192,193774.29808264,0.0,1.0
2020-06-30,39.37,39.47,39.05,39.2,232864,31.4268315780604,31.5066558899173,31.1713937801184,31.2911302479037,291720.64823742,0.0,1.0
2020-07-01,38.18,38.39,37.94,38.27,289845,31.6093833933322,31.7832432810378,31.4106863788115,31.6838947737775,350094.842480678,1.418692,1.0
2020-07-02,38.4,38.57,38.31,38.32,163821,31.7915223233095,31.9322660419283,31.7170109428642,31.7252899851359,197874.336938802,0.0,1.0
2020-07-06,38.36,38.38,37.94,38.24,147603,31.7584061542227,31.7749642387661,31.4106863788115,31.6590576469624,178285.114577362,0.0,1.0
2020-07-07,37.97,38.12,37.87,38.06,100277,31.4355235056266,31.559709139702,31.3527330829097,31.5100348860719,121121.497764098,0.0,1.0
2020-07-08,38.14,38.21,37.98,38.17,116463,31.5762672242454,31.6342205201473,31.4438025478983,31.6011043510605,140672.068311778,0.0,1.0
2020-07-09,37.92,37.96,37.72,37.72,148416,31.3941282942681,31.4272444633549,31.2285474488342,31.2285474488342,179267.112220712,0.0,1.0
2020-07-10,37.81,37.94,37.63,37.94,110256,31.3030588292795,31.4106863788115,31.154036068389,31.4106863788115,133174.824311441,0.0,1.0
2020-07-13,37.68,37.9,37.66,37.74,119549,31.1954312797474,31.3775702097247,31.1788731952041,31.2451055333776,144399.552601296,0.0,1.0
2020-07-14,37.6,37.69,37.5,37.53,145930,31.1291989415739,31.2037103220191,31.0464085188569,31.071245645672,176264.349439201,0.0,1.0
2020-07-15,37.43,37.6,37.15,37.6,115230,30.9884552229551,31.1291989415739,30.7566420393476,31.1291989415739,139182.765612822,0.0,1.0
2020-07-16,37.34,37.47,37.2,37.39,86752,30.9139438425098,31.0215713920418,30.7980372507061,30.9553390538683,104785.067104431,0.0,1.0
2020-07-17,37.41,37.5,37.35,37.35,101193,30.9718971384117,31.0464085188569,30.9222228847815,30.9222228847815,122227.905932989,0.0,1.0
2020-07-20,37.54,37.61,37.33,37.53,85090,31.0795246879437,31.1374779838456,30.9056648002381,31.071245645672,102777.58852725,0.0,1.0
2020-07-21,36.95,37.53,36.95,37.53,207665,30.5910611939137,31.071245645672,30.5910611939137,31.071245645672,250832.153267264,0.0,1.0
2020-07-22,36.83,37.105,36.56,36.93,324742,30.4917126866534,30.719386349125,30.2681785453176,30.5745031093703,392245.853255568,0.0,1.0
2020-07-23,36.65,36.82,36.54,36.66,236770,30.3426899257628,30.4834336443817,30.2516204607742,30.3509689680345,285987.185751523,0.0,1.0
2020-07-24,36.72,37.0,36.51,36.77,543039,30.4006432216647,30.6324564052722,30.2267833339591,30.4420384330232,655920.071644724,0.0,1.0
2020-07-27,36.71,36.97,36.61,36.74,225393,30.392364179393,30.6076192784571,30.3095737566761,30.4172013062081,272245.258090523,0.0,1.0
2020-07-28,36.64,36.9,36.61,36.83,125326,30.3344108834912,30.5496659825552,30.3095737566761,30.4917126866534,151377.412854227,0.0,1.0
2020-07-29,36.65,36.96,36.61,36.72,182987,30.3426899257628,30.5993402361854,30.3095737566761,30.4006432216647,221024.357642919,0.0,1.0
2020-07-30,36.83,37.14,36.44,36.68,115353,30.4917126866534,30.7483629970759,30.1688300380572,30.3675270525779,139331.333521964,0.0,1.0
2020-07-31,36.88,37.1,36.71,36.98,127362,30.5331078980118,30.7152468279891,30.392364179393,30.6158983207288,153836.634504732,0.0,1.0
2020-08-03,36.43,36.83,36.36,36.56,247391,30.1605509957856,30.4917126866534,30.1025976998837,30.2681785453176,298815.964312433,0.0,1.0
2020-08-04,36.63,36.75,36.52,36.69,115070,30.3261318412195,30.4254803484798,30.2350623762308,30.3758060948496,138989.50654402,0.0,1.0
2020-08-05,36.59,36.87,36.51,36.55,132532,30.2930156721327,30.5248288557401,30.2267833339591,30.2598995030459,160081.318165396,0.0,1.0
2020-08-06,36.59,36.7,36.47,36.7,155870,30.2930156721327,30.3840851371213,30.1936671648723,30.3840851371213,188270.569088524,0.0,1.0
2020-08-07,36.85,36.9,36.51,36.51,127101,30.5082707711968,30.5496659825552,30.2267833339591,30.2267833339591,153521.380648749,0.0,1.0
2020-08-10,36.59,36.87,36.49,36.72,165999,30.2930156721327,30.5248288557401,30.2102252494157,30.4006432216647,200505.076012869,0.0,1.0
2020-08-11,36.62,36.83,36.6,36.67,93535,30.3178527989478,30.4917126866534,30.3012947144044,30.3592480103062,112978.043752454,0.0,1.0
2020-08-12,36.88,37.0,36.83,36.86,86058,30.5331078980118,30.6324564052722,30.4917126866534,30.5165498134684,103946.805893502,0.0,1.0
2020-08-13,36.94,37.11,36.85,36.99,96991,30.582782151642,30.7235258702608,30.5082707711968,30.6241773630005,117152.439638577,0.0,1.0
2020-08-14,36.87,36.95,36.77,36.92,73752,30.5248288557401,30.5910611939137,30.4420384330232,30.5662240670986,89082.7677642706,0.0,1.0
2020-08-17,36.96,36.98,36.79,36.89,125391,30.5993402361854,30.6158983207288,30.4585965175666,30.5413869402835,151455.924350928,0.0,1.0
2020-08-18,36.78,37.02,36.76,36.92,71875,30.4503174752949,30.6490144898156,30.4337593907515,30.5662240670986,86815.5973133872,0.0,1.0
2020-08-19,36.68,36.975,36.68,36.85,101116,30.3675270525779,30.6117587995929,30.3675270525779,30.5082707711968,122134.900006128,0.0,1.0
2020-08-20,36.77,36.88,36.65,36.67,108833,30.4420384330232,30.5331078980118,30.3426899257628,30.3592480103062,131456.026468283,0.0,1.0
2020-08-21,36.97,36.97,36.76,36.87,83207,30.6076192784571,30.6076192784571,30.4337593907515,30.5248288557401,100503.170861287,0.0,1.0
2020-08-24,37.03,37.08,36.81,36.93,109200,30.6572935320873,30.6986887434457,30.47515460211,30.5745031093703,131899.314457348,0.0,1.0
2020-08-25,37.14,37.18,37.02,37.08,76745,30.7483629970759,30.7814791661627,30.6490144898156,30.6986887434457,92697.9202200474,0.0,1.0
2020-08-26,37.32,37.38,37.04,37.1,106105,30.8973857579664,30.9470600115966,30.665572574359,30.7152468279891,128160.95934521,0.0,1.0
2020-08-27,37.22,37.5,37.12,37.4,166605,30.8145953352495,31.0464085188569,30.7318049125325,30.96361809614,201237.044735957,0.0,1.0
2020-08-28,37.11,37.2,36.97,37.09,147102,30.7235258702608,30.7980372507061,30.6076192784571,30.7069677857174,177679.972118176,0.0,1.0
2020-08-31,36.92,36.98,36.78,36.9,138028,30.5662240670986,30.6158983207288,30.4503174752949,30.5496659825552,166719.767178744,0.0,1.0
2020-09-01,36.58,37.02,36.47,37.02,185318,30.284736629861,30.6490144898156,30.1936671648723,30.6490144898156,223839.900701528,0.0,1.0
2020-09-02,36.65,36.84,36.41,36.56,165097,30.3426899257628,30.4999917289251,30.1439929112422,30.2681785453176,199415.578012498,0.0,1.0
2020-09-03,36.42,36.84,36.31,36.72,362478,30.1522719535139,30.4999917289251,30.0612024885252,30.4006432216647,437826.004632514,0.0,1.0
2020-09-04,36.51,36.65,36.31,36.5,288784,30.2267833339591,30.3426899257628,30.0612024885252,30.2185042916874,348813.293280685,0.0,1.0
2020-09-08,36.76,37.08,36.52,36.6,249947,30.4337593907515,30.6986887434457,30.2350623762308,30.3012947144044,301903.277936545,0.0,1.0
2020-09-09,36.63,36.915,36.61,36.76,113017,30.3261318412195,30.5620845459628,30.3095737566761,30.4337593907515,136509.751117455,0.0,1.0
2020-09-10,36.61,36.8,36.5,36.77,128180,30.3095737566761,30.4668755598383,30.2185042916874,30.4420384330232,154824.671493982,0.0,1.0
2020-09-11,36.83,36.96,36.65,36.85,142887,30.4917126866534,30.5993402361854,30.3426899257628,30.5082707711968,172588.803524424,0.0,1.0
2020-09-14,37.0,37.19,37.0,37.04,115782,30.6324564052722,30.7897582084344,30.6324564052722,30.665572574359,139849.509400189,0.0,1.0
2020-09-15,37.08,37.44,37.07,37.08,97879,30.6986887434457,30.9967342652268,30.690409701174,30.6986887434457,118225.027470428,0.0,1.0
2020-09-16,36.94,37.19,36.905,37.15,127733,30.582782151642,30.7897582084344,30.5538055036911,30.7566420393476,154284.753970517,0.0,1.0
2020-09-17,37.06,37.17,36.86,36.86,116255,30.6821306589023,30.773200123891,30.5165498134684,30.5165498134684,140420.831522335,0.0,1.0
2020-09-18,36.95,37.29,36.84,37.15,368446,30.5910611939137,30.8725486311513,30.4999917289251,30.7566420393476,445034.567898828,0.0,1.0
2020-09-21,36.97,37.04,36.85,37.02,224103,30.6076192784571,30.665572574359,30.5082707711968,30.6490144898156,270687.106848306,0.0,1.0
2020-09-22,36.98,37.07,36.82,36.82,142431,30.6158983207288,30.690409701174,30.4834336443817,30.4834336443817,172038.015178338,0.0,1.0
2020-09-23,36.57,37.08,36.44,37.08,175042,30.2764575875893,30.6986887434457,30.1688300380572,30.6986887434457,211427.837007721,0.0,1.0
2020-09-24,36.22,36.45,36.13,36.45,222021,29.98669110808,30.1771090803289,29.9121797276347,30.1771090803289,268172.32321552,0.0,1.0
2020-09-25,36.49,36.56,36.31,36.41,404659,30.2102252494157,30.2681785453176,30.0612024885252,30.1439929112422,488775.134514616,0.0,1.0
2020-09-28,36.77,36.9,36.68,36.69,184960,30.4420384330232,30.5496659825552,30.3675270525779,30.3758060948496,223407.483535083,0.0,1.0
2020-09-29,36.94,36.98,36.82,36.92,245750,30.582782151642,30.6158983207288,30.4834336443817,30.5662240670986,296833.850988034,0.0,1.0
2020-09-30,36.23,36.79,36.22,36.79,352404,29.9949701503516,30.4585965175666,29.98669110808,30.4585965175666,425657.930513071,0.0,1.0
2020-10-01,36.41,36.46,36.3,36.3,118633,30.1439929112422,30.1853881226006,30.0529234462535,30.0529234462535,143293.144432404,0.0,1.0
2020-10-02,36.4,36.49,36.27,36.27,102400,30.1357138689705,30.2102252494157,30.0280863194384,30.0280863194384,123685.804033264,0.0,1.0
2020-10-05,36.85,36.99,36.77,36.8,158929,30.5082707711968,30.6241773630005,30.4420384330232,30.4668755598383,191965.440910182,0.0,1.0
2020-10-06,36.96,37.12,36.93,36.95,182523,30.5993402361854,30.7318049125325,30.5745031093703,30.5910611939137,220463.906343393,0.0,1.0
2020-10-07,36.82,36.89,36.68,36.68,172146,30.4834336443817,30.5413869402835,30.3675270525779,30.3675270525779,207929.847862405,0.0,1.0
2020-10-08,36.85,37.11,36.82,36.97,92796,30.5082707711968,30.7235258702608,30.4834336443817,30.6076192784571,112085.428428425,0.0,1.0
2020-10-09,37.01,37.05,36.85,36.98,108194,30.6407354475439,30.6738516166306,30.5082707711968,30.6158983207288,130684.198062255,0.0,1.0
2020-10-12,37.06,37.064,36.88,37.03,101604,30.6821306589023,30.685442275811,30.5331078980118,30.6572935320873,122724.340165974,0.0,1.0
2020-10-13,37.02,37.2,36.97,36.99,84091,30.6490144898156,30.7980372507061,30.6076192784571,30.6241773630005,101570.927216418,0.0,1.0
2020-10-14,36.99,37.19,36.81,37.0,144521,30.6241773630005,30.7897582084344,30.47515460211,30.6324564052722,174562.461764564,0.0,1.0
2020-10-15,36.7,36.82,36.58,36.75,74836,30.3840851371213,30.4834336443817,30.284736629861,30.4254803484798,90392.0979554039,0.0,1.0
2020-10-16,36.75,36.83,36.68,36.75,70724,30.4254803484798,30.4917126866534,30.3675270525779,30.4254803484798,85425.3398871931,0.0,1.0
2020-10-19,36.77,37.07,36.76,36.87,81729,30.4420384330232,30.690409701174,30.4337593907515,30.5248288557401,98717.9402132289,0.0,1.0
2020-10-20,36.86,37.0,36.84,36.84,89433,30.5165498134684,30.6324564052722,30.4999917289251,30.4999917289251,108023.364376044,0.0,1.0
2020-10-21,37.03,37.22,36.94,36.94,108291,30.6572935320873,30.8145953352495,30.582782151642,30.582782151642,130801.361372717,0.0,1.0
2020-10-22,37.27,37.29,37.09,37.1,101236,30.8559905466079,30.8725486311513,30.7069677857174,30.7152468279891,122279.84430773,0.0,1.0
2020-10-23,37.51,37.6,37.3,37.37,77542,31.0546875611286,31.1291989415739,30.880827673423,30.9387809693249,93660.5919565173,0.0,1.0
2020-10-26,37.64,37.83,37.54,37.54,91435,31.1623151106607,31.3196169138229,31.0795246879437,31.0795246879437,110441.518474429,0.0,1.0
2020-10-27,37.96,38.01,37.825,37.87,82180,31.4272444633549,31.4686396747134,31.315477392687,31.3527330829097,99262.6892134145,0.0,1.0
2020-10-28,37.5,37.7,37.48,37.6,79362,31.0464085188569,31.2119893642908,31.0298504343135,31.1291989415739,95858.9138641398,0.0,1.0
2020-10-29,37.46,37.48,37.25,37.36,70886,31.0132923497702,31.0298504343135,30.8394324620646,30.9305019270532,85621.0146943549,0.0,1.0
2020-10-30,37.78,37.86,37.27,37.27,74226,31.2782217024644,31.344454040638,30.8559905466079,30.8559905466079,89655.2977555963,0.0,1.0
2020-11-02,38.25,38.36,38.15,38.19,78623,31.6673366892341,31.7584061542227,31.5845462665171,31.6176624356039,94966.2985401105,0.0,1.0
2020-11-03,38.31,38.42,38.24,38.3,73356,31.7170109428642,31.8080804078529,31.6590576469624,31.7087319005926,88604.4515689857,0.0,1.0
2020-11-04,38.2,38.42,38.2,38.37,47074,31.6259414778756,31.8080804078529,31.6259414778756,31.7666851964944,56859.2337799011,0.0,1.0
2020-11-05,38.62,38.64,38.36,38.45,45593,31.9736612532868,31.9902193378302,31.7584061542227,31.832917534668,55070.3795243028,0.0,1.0
2020-11-06,38.62,38.65,38.4,38.56,62450,31.9736612532868,31.9984983801019,31.7915223233095,31.9239869996566,75431.4302917709,0.0,1.0
2020-11-09,38.66,38.88,38.5,38.66,59056,32.0067774223736,32.1889163523509,31.8743127460265,32.0067774223736,71331.922294809,0.0,1.0
2020-11-10,38.36,38.73,38.29,38.73,109898,31.7584061542227,32.0647307182754,31.7004528583209,32.0647307182754,132742.407144997,0.0,1.0
2020-11-11,38.55,38.8,38.53,38.55,107483,31.9157079573849,32.1226840141773,31.8991498728415,31.9157079573849,129825.403075267,0.0,1.0
2020-11-12,38.24,38.62,38.24,38.53,71688,31.6590576469624,31.9736612532868,31.6590576469624,31.8991498728415,86589.7257767249,0.0,1.0
2020-11-13,38.41,38.52,38.35,38.42,74929,31.7998013655812,31.8908708305698,31.750127111951,31.8080804078529,90504.429789145,0.0,1.0
2020-11-16,38.03,38.26,37.94,38.21,60755,31.4851977592568,31.6756157315058,31.4106863788115,31.6342205201473,73384.09203165,0.0,1.0
2020-11-17,38.12,38.23,38.07,38.2,82283,31.559709139702,31.6507786046907,31.5183139283436,31.6259414778756,99387.0997389559,0.0,1.0
2020-11-18,38.14,38.56,38.13,38.51,81167,31.5762672242454,31.9239869996566,31.5679881819737,31.8825917882981,98039.1177340621,0.0,1.0
2020-11-19,38.23,38.29,38.16,38.2,61096,31.6507786046907,31.7004528583209,31.5928253087888,31.6259414778756,73795.9754220342,0.0,1.0
2020-11-20,38.24,38.35,38.0775,38.12,63558,31.6590576469624,31.750127111951,31.5245232100473,31.559709139702,76769.7493432246,0.0,1.0
2020-11-23,38.34,38.62,38.34,38.48,76025,31.7418480696793,31.9736612532868,31.7418480696793,31.8577546614831,91828.2544104386,0.0,1.0
2020-11-24,38.35,38.49,38.2,38.48,62978,31.750127111951,31.8660337037548,31.6259414778756,31.8577546614831,76069.1852188175,0.0,1.0
2020-11-25,38.1,38.22,38.0,38.22,65884,31.5431510551586,31.642499562419,31.4603606324417,31.642499562419,79579.2530559334,0.0,1.0
2020-11-27,38.42,38.42,38.13,38.15,41482,31.8080804078529,31.8080804078529,31.5679881819737,31.5845462665171,50104.8293252721,0.0,1.0
2020-11-30,38.08,38.14,38.0,38.14,74133,31.5265929706153,31.5762672242454,31.4603606324417,31.5762672242454,89542.965921855,0.0,1.0
2020-12-01,38.26,38.29,38.13,38.16,60229,31.6756157315058,31.7004528583209,31.5679881819737,31.5928253087888,72748.7528429634,0.0,1.0
2020-12-02,38.21,38.31,38.11,38.29,37993,31.6342205201473,31.7170109428642,31.5514300974303,31.7004528583209,45890.573756209,0.0,1.0
2020-12-03,38.3,38.5,38.28,38.38,82485,31.7087319005926,31.8743127460265,31.6921738160492,31.7749642387661,99631.0893133181,0.0,1.0
2020-12-04,38.27,38.78,38.27,38.51,102859,31.6838947737775,32.1061259296339,31.6838947737775,31.8825917882981,124240.21598689,0.0,1.0
2020-12-07,38.32,38.4,38.17,38.17,39585,31.7252899851359,31.7915223233095,31.6011043510605,31.6011043510605,47813.5014907887,0.0,1.0
2020-12-08,38.36,38.46,38.31,38.45,102773,31.7584061542227,31.8411965769397,31.7170109428642,31.832917534668,124136.339237409,0.0,1.0
2020-12-09,37.94,38.33,37.8,38.25,198560,31.4106863788115,31.7335690274076,31.2947797870078,31.6673366892341,239834.504383251,0.0,1.0
2020-12-10,38.03,38.07,37.81,38.02,207253,31.4851977592568,31.5183139283436,31.3030588292795,31.4769187169851,250334.511165098,0.0,1.0
2020-12-11,38.19,38.2159,38.01,38.02,106632,31.6176624356039,31.6391051550876,31.4686396747134,31.4769187169851,128797.506403076,0.0,1.0
2020-12-14,38.33,38.42,38.25,38.36,56564,31.7335690274076,31.8080804078529,31.6673366892341,31.7584061542227,68321.9122982183,0.0,1.0
2020-12-15,38.62,38.64,38.4,38.5,65053,31.9736612532868,31.9902193378302,31.7915223233095,31.8743127460265,78575.513767343,0.0,1.0
2020-12-16,38.76,38.87,38.65,38.67,46706,32.0895678450905,32.1806373100792,31.9984983801019,32.0150564646453,56414.7379216566,0.0,1.0
2020-12-17,38.73,38.86,38.7,38.77,69598,32.0647307182754,32.1723582678075,32.0398935914604,32.0978468873622,84065.2791904993,0.0,1.0
2020-12-18,38.87,38.91,38.73,38.78,124048,32.1806373100792,32.213753479166,32.0647307182754,32.1061259296339,149833.756042171,0.0,1.0
2020-12-21,38.87,38.89,38.37,38.66,55190,32.1806373100792,32.1971953946226,31.7666851964944,32.0067774223736,66662.3000448813,0.0,1.0
2020-12-22,38.74,38.77,38.55,38.73,58506,32.0730097605471,32.0978468873622,31.9157079573849,32.0647307182754,70667.5942458023,0.0,1.0
2020-12-23,38.3,38.61,38.25,38.57,98232,31.7087319005926,31.9653822110151,31.6673366892341,31.9322660419283,118651.405290972,0.0,1.0
2020-12-24,38.32,38.365,38.25,38.27,25339,31.7252899851359,31.7625456753586,31.6673366892341,31.6838947737775,30606.1971523328,0.0,1.0
2020-12-28,38.79,38.83,38.64,38.64,56788,32.1144049719056,32.1475211409924,31.9902193378302,31.9902193378302,68592.4749945411,0.0,1.0
2020-12-29,38.52,38.7147,38.45,38.68,58530,31.8908708305698,32.0520637835997,31.832917534668,32.023335506917,70696.5831061226,0.0,1.0
2020-12-30,38.84,39.01,38.84,38.9,35418,32.1558001832641,32.2965439018829,32.1558001832641,32.2054744368943,42780.3106176772,0.0,1.0
2020-12-31,38.62,38.67,38.5,38.63,68255,31.9736612532868,32.0150564646453,31.8743127460265,31.9819402955585,82443.1108817426,0.0,1.0
2021-01-04,38.83,38.9,38.63,38.78,65952,32.1475211409924,32.2054744368943,31.9819402955585,32.1061259296339,79661.3881601741,0.0,1.0
2021-01-05,39.3,39.31,39.0,39.04,51478,32.5366361277621,32.5449151700338,32.2882648596112,32.321381028698,62178.6896486754,0.0,1.0
2021-01-06,38.87,39.08,38.79,39.08,61078,32.1806373100792,32.3544971977848,32.1144049719056,32.3544971977848,73774.2337767939,0.0,1.0
2021-01-07,38.82,38.97,38.54,38.79,77792,32.1392420987207,32.2634277327961,31.9074289151132,32.1144049719056,93962.5592515203,0.0,1.0
2021-01-08,39.45,39.45,39.02,39.02,89070,32.6608217618375,32.6608217618375,32.3048229441546,32.3048229441546,107584.9078637,0.0,1.0
2021-01-11,39.57,39.6,39.42,39.5,50152,32.7601702690978,32.7850073959129,32.6359846350224,32.702216973196,60577.0551159792,0.0,1.0
2021-01-12,39.43,39.71,39.32,39.63,63192,32.6442636772941,32.8760768609016,32.5531942123055,32.809844522728,76327.6692233401,0.0,1.0
2021-01-13,39.94,39.96,39.585,39.64,88792,33.0664948331506,33.083052917694,32.7725888325054,32.8181235649997,107249.120231656,0.0,1.0
2021-01-14,40.12,40.25,39.87,39.96,59667,33.2155175940411,33.3231451435731,33.0085415372487,33.083052917694,72069.9303637965,0.0,1.0
2021-01-15,39.64,39.77,39.54,39.76,36008,32.8181235649997,32.9257511145317,32.7353331422828,32.91747207226,43492.9534338845,0.0,1.0
2021-01-19,39.56,39.74,39.51,39.68,51663,32.7518912268261,32.9009139877167,32.7104960154677,32.8512397340865,62402.1454469778,0.0,1.0
2021-01-20,38.96,39.22,38.82,39.02,95746,32.2551486905244,32.4704037895885,32.1392420987207,32.3048229441546,115648.642509462,0.0,1.0
2021-01-21,38.67,38.99,38.67,38.8,84767,32.0150564646453,32.2799858173395,32.0150564646453,32.1226840141773,102387.446782106,0.0,1.0
2021-01-22,38.67,38.77,38.49,38.77,117190,32.0150564646453,32.0978468873622,31.8660337037548,32.0978468873622,141550.189205647,0.0,1.0
2021-01-25,38.8,38.87,38.53,38.78,82658,32.1226840141773,32.1806373100792,31.8991498728415,32.1061259296339,99840.0506814604,0.0,1.0
2021-01-26,39.02,39.08,38.55,38.88,58888,32.3048229441546,32.3544971977848,31.9157079573849,32.1889163523509,71129.000272567,0.0,1.0
2021-01-27,38.96,38.97,38.53,38.73,85616,32.2551486905244,32.2634277327961,31.8991498728415,32.0647307182754,103412.927715937,0.0,1.0
2021-01-28,39.23,39.3,38.93,38.99,116634,32.4786828318602,32.5366361277621,32.2303115637093,32.2799858173395,140878.61394156,0.0,1.0
2021-01-29,38.7,39.03,38.69,38.97,103661,32.0398935914604,32.3131019864263,32.0316145491887,32.2634277327961,125208.92706926,0.0,1.0
2021-02-01,39.1,39.27,38.84,39.0,64496,32.3710552823282,32.511799000947,32.1558001832641,32.2882648596112,77902.7306340761,0.0,1.0
2021-02-02,39.34,39.43,39.01,39.01,74630,32.5697522968489,32.6442636772941,32.2965439018829,32.2965439018829,90143.2769043212,0.0,1.0
2021-02-03,38.95,39.32,38.94,39.28,62521,32.2468696482527,32.5531942123055,32.238590605981,32.5200780432187,75517.1890035519,0.0,1.0
2021-02-04,39.33,39.33,38.78,38.79,121392,32.5614732545772,32.5614732545772,32.1061259296339,32.1144049719056,146625.655500058,0.0,1.0
2021-02-05,38.97,39.1,38.8,38.94,69360,32.2634277327961,32.3710552823282,32.1226840141773,32.238590605981,83777.8063256563,0.0,1.0
2021-02-08,38.98,39.0,38.79,38.97,110275,32.2717067750678,32.2882648596112,32.1144049719056,32.2634277327961,133197.773825861,0.0,1.0
2021-02-09,39.23,39.28,38.82,38.85,113336,32.4786828318602,32.5200780432187,32.1392420987207,32.1640792255358,136895.061385879,0.0,1.0
2021-02-10,39.34,39.34,39.035,39.25,96887,32.5697522968489,32.5697522968489,32.3172415075621,32.4952409164036,117026.821243856,0.0,1.0
2021-02-11,39.34,39.5,39.06,39.34,93591,32.5697522968489,32.702216973196,32.3379391132414,32.5697522968489,113045.684426535,0.0,1.0
2021-02-12,39.37,39.49,39.14,39.27,72021,32.5945894236639,32.6939379309243,32.4041714514149,32.511799000947,86991.9462136692,0.0,1.0
2021-02-16,39.23,39.49,39.22,39.4,135089,32.4786828318602,32.6939379309243,32.4704037895885,32.619426550479,163169.839658688,0.0,1.0
2021-02-17,39.05,39.12,38.94,39.07,124584,32.3296600709697,32.3876133668716,32.238590605981,32.3462181555131,150481.173922658,0.0,1.0
2021-02-18,39.09,39.23,38.82,38.97,110446,32.3627762400565,32.4786828318602,32.1392420987207,32.2634277327961,133404.319455643,0.0,1.0
2021-02-19,39.34,39.49,39.22,39.36,75423,32.5697522968489,32.6939379309243,32.4704037895885,32.5863103813922,91101.117164071,0.0,1.0
2021-02-22,39.11,39.21,39.01,39.12,90096,32.3793343245999,32.4621247473168,32.2965439018829,32.3876133668716,108824.181642392,0.0,1.0
2021-02-23,39.46,39.61,39.2,39.39,79417,32.6691008041092,32.7932864381846,32.4538457050451,32.6111475082073,95925.3466690404,0.0,1.0
2021-02-24,39.75,39.89,39.39,39.56,113817,32.9091930299884,33.0250996217921,32.6111475082073,32.7518912268261,137476.046461465,0.0,1.0
2021-02-25,39.9,40.14,39.76,39.93,165103,33.0333786640638,33.2320756785845,32.91747207226,33.0582157908789,199422.825227578,0.0,1.0
2021-02-26,39.41,39.75,39.33,39.75,95168,32.6277055927507,32.9091930299884,32.5614732545772,32.9091930299884,114950.494123415,0.0,1.0
2021-03-01,39.65,39.82,39.22,39.69,131356,32.8264026072714,32.9671463258902,32.4704037895885,32.8595187763582,158660.864009702,0.0,1.0
2021-03-02,39.36,39.6599,39.335,39.6,82294,32.5863103813922,32.8345988591204,32.565612775713,32.7850073959129,99400.386299936,0.0,1.0
2021-03-03,39.61,39.74,39.38,39.48,85806,32.7932864381846,32.9009139877167,32.6028684659356,32.6856588886526,103642.422860139,0.0,1.0
2021-03-04,39.43,39.87,39.4,39.66,104478,32.6442636772941,33.0085415372487,32.619426550479,32.8346816495431,126195.75618933,0.0,1.0
2021-03-05,39.88,40.0,39.56,39.68,125060,33.0168205795204,33.1161690867807,32.7518912268261,32.8512397340865,151056.119652344,0.0,1.0
2021-03-08,39.34,39.59,39.34,39.41,144375,32.5697522968489,32.7767283536412,32.5697522968489,32.6277055927507,174386.112864282,0.0,1.0
2021-03-09,39.27,39.46,39.2,39.26,108771,32.511799000947,32.6691008041092,32.4538457050451,32.5035199586753,131381.138579123,0.0,1.0
2021-03-10,39.31,39.45,38.95,39.0,116997,32.5449151700338,32.6608217618375,32.2468696482527,32.2882648596112,141317.070453904,0.0,1.0
2021-03-11,39.47,39.61,39.42,39.52,113078,32.6773798463809,32.7932864381846,32.6359846350224,32.7187750577394,136583.431137436,0.0,1.0
2021-03-12,39.41,39.44,39.29,39.32,61752,32.6277055927507,32.6525427195658,32.5283570854904,32.5531942123055,74588.3376041223,0.0,1.0
2021-03-15,39.49,39.58,39.1,39.1,194918,32.6939379309243,32.7684493113695,32.3710552823282,32.3710552823282,235435.444829646,0.0,1.0
2021-03-16,39.36,39.55,39.31,39.51,156307,32.5863103813922,32.7436121845544,32.5449151700338,32.7104960154677,188798.40792019,0.0,1.0
2021-03-17,39.2,39.44,39.17,39.38,126158,32.4538457050451,32.6525427195658,32.42900857823,32.6028684659356,152382.360011997,0.0,1.0
2021-03-18,38.88,39.26,38.84,39.19,143170,32.1889163523509,32.5035199586753,32.1558001832641,32.4455666627734,172930.630502367,0.0,1.0
2021-03-19,38.82,39.0,38.69,38.93,285973,32.1392420987207,32.2882648596112,32.0316145491887,32.2303115637093,345417.97301567,0.0,1.0
2021-03-22,38.96,39.0447,38.92,38.92,58978,32.2551486905244,32.3252721785657,32.2220325214377,32.2220325214377,71237.7084987681,0.0,1.0
2021-03-23,38.78,39.05,38.76,38.97,82670,32.1061259296339,32.3296600709697,32.0895678450905,32.2634277327961,99854.5451116206,0.0,1.0
2021-03-24,38.82,38.99,38.76,38.94,100889,32.1392420987207,32.2799858173395,32.0895678450905,32.238590605981,121860.713702265,0.0,1.0
2021-03-25,38.78,38.86,38.69,38.84,146680,32.1061259296339,32.1723582678075,32.0316145491887,32.1558001832641,177170.251324211,0.0,1.0
2021-03-26,38.71,38.86,38.52,38.79,139811,32.0481726337321,32.1723582678075,31.8908708305698,32.1144049719056,168873.397926706,0.0,1.0
2021-03-29,39.25,39.25,38.89,38.9,142247,32.4952409164036,32.4952409164036,32.1971953946226,32.2054744368943,171815.767249216,0.0,1.0
2021-03-30,39.12,39.35,39.06,39.08,79843,32.3876133668716,32.5780313391205,32.3379391132414,32.3544971977848,96439.8989397255,0.0,1.0
2021-03-31,39.14,39.26,38.94,39.16,163615,32.4041714514149,32.5035199586753,32.238590605981,32.4207295359583,197625.51588772,0.0,1.0
2021-04-01,39.13,39.275,38.94,39.1,111065,32.3958924091433,32.5159385220828,32.238590605981,32.3710552823282,134151.990478071,0.0,1.0
2021-04-05,39.51,39.56,39.13,39.23,108172,32.7104960154677,32.7518912268261,32.3958924091433,32.4786828318602,130657.624940295,0.0,1.0
2021-04-06,39.49,39.55,39.375,39.51,71268,32.6939379309243,32.7436121845544,32.5987289447998,32.7104960154677,86082.4207211197,0.0,1.0
2021-04-07,39.61,39.61,39.22,39.49,64864,32.7932864381846,32.7932864381846,32.4704037895885,32.6939379309243,78347.2264923208,0.0,1.0
2021-04-08,39.29,39.6,39.18,39.41,202204,32.5283570854904,32.7850073959129,32.4372876205017,32.6277055927507,244235.979675216,0.0,1.0
2021-04-09,39.4,39.5,39.2,39.5,67862,32.619426550479,32.702216973196,32.4538457050451,32.702216973196,81968.4182939978,0.0,1.0
2021-04-12,39.36,39.58,39.28,39.28,66761,32.5863103813922,32.7684493113695,32.5200780432187,32.5200780432187,80638.5543268042,0.0,1.0
2021-04-13,39.5,39.6199,39.23,39.29,84461,32.702216973196,32.8014826900336,32.4786828318602,32.5283570854904,102017.838813023,0.0,1.0
2021-04-14,39.72,40.03,39.72,39.82,86195,32.8843559031733,33.1410062135958,32.8843559031733,32.9671463258902,104112.283971164,0.0,1.0
2021-04-15,40.28,40.51,40.19,40.24,98323,33.3479822703882,33.5384002426372,33.2734708899429,33.3148661013014,118761.321386354,0.0,1.0
2021-04-16,40.47,40.47,40.09,40.16,112369,33.5052840735504,33.5052840735504,33.190680467226,33.2486337631279,135727.051888807,0.0,1.0
2021-04-19,40.63,40.84,40.45,40.45,99293,33.6377487498975,33.8116086376031,33.488725989007,33.488725989007,119932.954490966,0.0,1.0
2021-04-20,40.88,41.13,40.62,40.71,88755,33.8447248066899,34.0517008634823,33.6294697076258,33.7039810880711,107204.429071996,0.0,1.0
2021-04-21,40.95,40.96,40.74,40.84,55406,33.9026781025918,33.9109571448635,33.7288182148862,33.8116086376031,66923.1997877639,0.0,1.0
2021-04-22,40.96,41.1,40.858,41.0,68054,33.9109571448635,34.0268637366672,33.8265109136922,33.9440733139502,82200.32917656,0.0,1.0
2021-04-23,40.94,41.01,40.82,41.01,59623,33.8943990603201,33.9523523562219,33.7950505530597,33.9523523562219,72016.784119876,0.0,1.0
2021-04-26,41.18,41.39,40.98,41.1,97387,34.0930960748408,34.2669559625464,33.9275152294069,34.0268637366672,117630.755833862,0.0,1.0
2021-04-27,40.96,41.18,40.94,41.1,73246,33.9109571448635,34.0930960748408,33.8943990603201,34.0268637366672,88471.5859591841,0.0,1.0
2021-04-28,40.9,41.07,40.82,41.07,63321,33.8612828912333,34.0020266098521,33.7950505530597,34.0020266098521,76483.4843475617,0.0,1.0
2021-04-29,41.34,41.35,41.03,41.04,56075,34.2255607511879,34.2338397934596,33.9689104407653,33.977189483037,67731.2642691922,0.0,1.0
2021-04-30,40.85,41.27,40.76,41.27,48297,33.8198876798748,34.167607455286,33.7453762994296,34.167607455286,58336.4577870562,0.0,1.0
2021-05-03,40.8,40.9099,40.6,40.69,72150,33.7784924685163,33.8694791430823,33.6129116230824,33.6874230035277,87147.7613378908,0.0,1.0
2021-05-04,40.25,40.75,40.18,40.75,60596,33.3231451435731,33.7370972571579,33.2651918476712,33.7370972571579,73192.0408320281,0.0,1.0
2021-05-05,40.43,40.5,40.32,40.48,54386,33.4721679044636,33.5301212003655,33.381098439475,33.5135631158221,65691.1732241514,0.0,1.0
2021-05-06,40.6,40.74,40.52,40.66,74851,33.6129116230824,33.7288182148862,33.5466792849089,33.6625858767126,90410.2159931041,0.0,1.0
2021-05-07,40.9,41.18,40.73,40.73,62135,33.8612828912333,34.0930960748408,33.7205391726145,33.7205391726145,75050.951500067,0.0,1.0
2021-05-10,41.13,41.38,40.85,40.85,69173,34.0517008634823,34.2586769202747,33.8198876798748,33.8198876798748,83551.9347889939,0.0,1.0
2021-05-11,40.7,40.96,40.655,40.96,68173,33.6957020457994,33.9109571448635,33.6584463555768,33.9109571448635,82344.0656089816,0.0,1.0
2021-05-12,39.95,40.32,39.81,40.28,105545,33.0747738754223,33.381098439475,32.9588672836185,33.3479822703882,127484.552604403,0.0,1.0
2021-05-13,39.97,40.12,39.72,39.81,96951,33.0913319599656,33.2155175940411,32.8843559031733,32.9588672836185,117104.124871377,0.0,1.0
2021-05-14,40.53,40.62,40.5,40.61,66330,33.5549583271806,33.6294697076258,33.5301212003655,33.6211906653541,80117.9627102188,0.0,1.0
2021-05-17,40.19,40.23,40.0425,40.05,61653,33.2734708899429,33.3065870590297,33.1513550164354,33.1575642981392,74468.7585553012,0.0,1.0
2021-05-18,40.64,40.96,40.39,40.59,138040,33.6460277921692,33.9109571448635,33.4390517353768,33.6046325808108,166734.261608904,0.0,1.0
2021-05-19,40.49,40.505,39.97,40.29,50120,33.5218421580938,33.5342607215013,33.0913319599656,33.3562613126599,60538.4033022187,0.0,1.0
2021-05-20,40.82,40.98,40.6,40.78,59627,33.7950505530597,33.9275152294069,33.6129116230824,33.761934383973,72021.6155965962,0.0,1.0
2021-05-21,40.75,40.97,40.6994,40.97,58102,33.7370972571579,33.9192361871352,33.6952053032631,33.9192361871352,70179.6150970772,0.0,1.0
2021-05-24,40.78,40.91,40.67,40.91,48214,33.761934383973,33.869561933505,33.6708649189843,33.869561933505,58236.2046451151,0.0,1.0
2021-05-25,40.98,41.22,40.74,40.74,90961,33.9275152294069,34.1262122439275,33.7288182148862,33.7288182148862,109868.988483103,0.0,1.0
2021-05-26,40.96,41.09,40.7,40.91,69805,33.9109571448635,34.0185846943955,33.6957020457994,33.869561933505,84315.3081107616,0.0,1.0
2021-05-27,40.77,40.89,40.61,40.7,118213,33.7536553417013,33.8530038489616,33.6211906653541,33.6957020457994,142785.839376799,0.0,1.0
2021-05-28,40.97,41.25,40.9453,40.98,83740,33.9192361871352,34.1510493707426,33.8987869527241,33.9275152294069,101146.965134234,0.0,1.0
2021-06-01,41.48,41.56,41.08,41.08,85815,34.3414673429916,34.4076996811652,34.0103056521238,34.0103056521238,103653.293682759,0.0,1.0
2021-06-02,41.5,41.68,41.4,41.51,117348,34.358025427535,34.5070481884255,34.2752350048181,34.3663044698067,141741.032536089,0.0,1.0
2021-06-03,41.23,41.41,41.09,41.13,104207,34.1344912861992,34.2835140470898,34.0185846943955,34.0517008634823,125868.423641547,0.0,1.0
2021-06-04,41.45,41.62,41.25,41.33,67027,34.3166302161765,34.4573739347953,34.1510493707426,34.2172817089162,80959.8475286875,0.0,1.0
2021-06-07,41.37,41.6,41.3475,41.53,91550,34.250397878003,34.440815850252,34.2317700328917,34.3828625543501,110580.42343013,0.0,1.0
2021-06-08,41.35,41.48,41.2,41.48,40329,34.2338397934596,34.3414673429916,34.1096541593842,34.3414673429916,48712.1561607178,0.0,1.0
2021-06-09,41.4,41.5,41.24,41.28,89801,34.2752350048181,34.358025427535,34.1427703284709,34.1758864975577,108467.860234288,0.0,1.0
2021-06-10,41.58,41.8,41.58,41.58,61945,34.4242577657086,34.6063966956859,34.4242577657086,34.4242577657086,74821.4563558646,0.0,1.0
2021-06-11,41.63,41.69,41.51,41.66,42059,34.4656529770671,34.5153272306972,34.3663044698067,34.4904901038821,50801.7698421391,0.0,1.0
2021-06-14,41.2,41.565,41.14,41.5,106371,34.1096541593842,34.411839202301,34.059979905754,34.358025427535,128482.252547093,0.0,1.0
2021-06-15,41.1,41.5234,41.06,41.42,199217,34.0268637366672,34.3773983864508,33.9937475675804,34.2917930893614,240628.074434519,0.0,1.0
2021-06-16,41.03,41.5,41.0,41.5,155573,33.9689104407653,34.358025427535,33.9440733139502,34.358025427535,187911.831942061,0.0,1.0
2021-06-17,41.25,41.35,40.98,41.09,105852,34.1510493707426,34.2338397934596,33.9275152294069,34.0185846943955,127855.368442667,0.0,1.0
2021-06-18,40.84,41.17,40.74,41.17,431578,33.8116086376031,34.0848170325691,33.7288182148862,34.0848170325691,521289.764971368,0.0,1.0
2021-06-21,41.09,41.1,40.69,40.94,161539,34.0185846943955,34.0268637366672,33.6874230035277,33.8943990603201,195117.979470014,0.0,1.0
2021-06-22,40.69,41.09,40.69,41.09,101934,33.6874230035277,34.0185846943955,33.6874230035277,34.0185846943955,123122.936995378,0.0,1.0
2021-06-23,40.69,40.91,40.68,40.81,78533,33.6874230035277,33.869561933505,33.679143961256,33.786771510788,94857.5903139095,0.0,1.0
2021-06-24,40.77,40.89,40.65,40.7,83922,33.7536553417013,33.8530038489616,33.6543068344409,33.6957020457994,101366.797324996,0.0,1.0
2021-06-25,40.96,41.05,40.8,40.98,106646,33.9109571448635,33.9854685253087,33.7784924685163,33.9275152294069,128814.416571596,0.0,1.0
2021-06-28,40.69,40.85,40.425,40.425,68680,33.6874230035277,33.8198876798748,33.4680283833278,33.4680283833278,82956.4552832478,0.0,1.0
2021-06-29,40.7,40.74,40.51,40.66,117560,33.6957020457994,33.7288182148862,33.5384002426372,33.6625858767126,141997.100802251,0.0,1.0
2021-06-30,40.66,40.75,40.58,40.65,80649,33.6625858767126,33.7370972571579,33.596353538539,33.6543068344409,97413.4414988156,0.0,1.0
2021-07-01,40.56,40.78,40.46,40.78,70777,33.5797954539957,33.761934383973,33.4970050312787,33.761934383973,85489.3569537336,0.0,1.0
2021-07-02,40.69,40.75,40.58,40.65,57347,33.6874230035277,33.7370972571579,33.596353538539,33.6543068344409,69267.6738661679,0.0,1.0
2021-07-06,40.64,40.76,40.5,40.65,41757,33.6460277921692,33.7453762994296,33.5301212003655,33.6543068344409,50436.9933497755,0.0,1.0
2021-07-07,41.0,41.0,40.5535,40.61,123231,33.9440733139502,33.9440733139502,33.5744140765191,33.6211906653541,148846.926922101,0.0,1.0
2021-07-08,40.65,40.82,40.61,40.69,71771,33.6543068344409,33.7950505530597,33.6211906653541,33.6874230035277,86689.978918666,0.0,1.0
2021-07-09,41.07,41.185,40.87,40.9,79803,34.0020266098521,34.0972355959766,33.8364457644182,33.8612828912333,96391.5841725252,0.0,1.0
2021-07-12,40.8,40.88,40.65,40.74,73506,33.7784924685163,33.8447248066899,33.6543068344409,33.7288182148862,88785.6319459875,0.0,1.0
2021-07-13,40.76,41.04,40.65,40.93,97161,33.7453762994296,33.977189483037,33.6543068344409,33.8861200180484,117357.777399179,0.0,1.0
2021-07-14,40.77,41.12,40.76,40.91,74394,33.7536553417013,34.0434218212106,33.7453762994296,33.869561933505,89858.2197778383,0.0,1.0
2021-07-15,40.7,40.94,40.61,40.83,71550,33.6957020457994,33.8943990603201,33.6211906653541,33.8033295953314,86423.0398298832,0.0,1.0
2021-07-16,40.73,40.99,40.69,40.99,95400,33.7205391726145,33.9357942716786,33.6874230035277,33.9357942716786,115230.719773178,0.0,1.0
2021-07-19,40.57,40.715,40.42,40.58,116743,33.5880744962674,33.7081206092069,33.4638888621919,33.596353538539,141010.271682181,0.0,1.0
2021-07-20,40.7,40.82,40.61,40.7,78294,33.6957020457994,33.7950505530597,33.6211906653541,33.6957020457994,94568.9095798865,0.0,1.0
2021-07-21,40.8,40.9,40.72,40.73,93775,33.7784924685163,33.8612828912333,33.7122601303428,33.7205391726145,113267.932355658,0.0,1.0
2021-07-22,41.21,41.31,41.01,41.03,150066,34.1179332016559,34.2007236243728,33.9523523562219,33.9689104407653,181260.096367732,0.0,1.0
2021-07-23,41.28,41.37,40.99,41.035,87640,34.1758864975577,34.250397878003,33.9357942716786,33.9730499619012,105857.654936282,0.0,1.0
2021-07-26,40.99,41.04,40.77,40.99,90079,33.9357942716786,33.977189483037,33.7536553417013,33.9357942716786,108803.647866332,0.0,1.0
2021-07-27,40.98,41.1256,40.88,41.06,278486,33.9275152294069,34.0480580848827,33.8447248066899,33.9937475675804,336374.656464917,0.0,1.0
2021-07-28,41.42,41.44,41.29,41.29,51792,34.2917930893614,34.3083511739048,34.1841655398294,34.1841655398294,62557.9605711994,0.0,1.0
2021-07-29,41.67,41.79,41.521,41.6,42453,34.4987691461538,34.5981176534142,34.3754114163056,34.440815850252,51277.6702990641,0.0,1.0
2021-07-30,41.46,41.65,41.31,41.65,42386,34.3249092584482,34.4822110616104,34.2007236243728,34.4822110616104,51196.7430640033,0.0,1.0
2021-08-02,41.97,41.97,41.3201,41.53,93782,34.7471404143047,34.7471404143047,34.2090854570672,34.3828625543501,113276.387439918,0.0,1.0
2021-08-03,42.33,42.36,41.92,42.09,99896,35.0451859360857,35.0700230629008,34.7057452029462,34.846488921565,120661.299606513,0.0,1.0
2021-08-04,42.52,42.62,42.3166,42.33,137628,35.2024877392479,35.2852781619649,35.0340920194416,35.0451859360857,166236.619506739,0.0,1.0
2021-08-05,42.7,42.79,42.66,42.73,93454,35.3515105001384,35.4260218805837,35.3183943310516,35.3763476269535,112880.206348874,0.0,1.0
2021-08-06,42.72,42.87,42.201,42.53,110733,35.3680685846818,35.4922542187572,34.9383862907808,35.2107667815196,133750.977910307,0.0,1.0
2021-08-09,42.56,42.65,42.48,42.63,114368,35.2356039083347,35.31011528878,35.1693715701611,35.2935572042366,138141.582379652,0.0,1.0
2021-08-10,42.68,42.78,42.62,42.62,133760,35.334952415595,35.417742838312,35.2852781619649,35.2852781619649,161564.581518451,0.0,1.0
2021-08-11,42.61,42.69,42.475,42.69,126845,35.2769991196932,35.3432314578667,35.1652320490253,35.3432314578667,153212.166138666,0.0,1.0
2021-08-12,42.53,42.665,42.49,42.665,97014,35.2107667815196,35.3225338521875,35.1776506124328,35.3225338521875,117180.220629718,0.0,1.0
2021-08-13,42.32,42.41,42.27,42.35,90700,35.036906893814,35.1114182742593,34.9955116824555,35.0617440206291,109553.73462712,0.0,1.0
2021-08-16,42.42,42.495,42.21,42.35,114311,35.119697316531,35.1817901335687,34.9458374288254,35.0617440206291,138072.733836391,0.0,1.0
2021-08-17,42.32,42.37,42.13,42.19,104881,35.036906893814,35.0783021051725,34.8796050906518,34.929279344282,126682.527468875,0.0,1.0
2021-08-18,42.09,42.66,42.08,42.36,262215,34.846488921565,35.3183943310516,34.8382098792933,35.0700230629008,316721.417036937,0.0,1.0
2021-08-19,42.07,42.15,41.71,41.94,148875,34.8299308370216,34.8961631751952,34.5318853152406,34.7223032874896,179821.524174338,0.0,1.0
2021-08-20,42.11,42.17,41.83,41.88,105827,34.8630470061084,34.9127212597386,34.631233822501,34.6726290338594,127825.171713166,0.0,1.0
2021-08-23,42.06,42.1,41.73,41.77,131002,34.8216517947499,34.8547679638367,34.548443399784,34.5815595688708,158233.278319977,0.0,1.0
2021-08-24,40.48,40.71,40.43,40.5,101990,34.797630236389,34.9953440445503,34.7546489737453,34.8148227414465,118644.722986988,1.5509851,1.0
2021-08-25,39.74,39.9022,39.57,39.84,140338,34.1615075492614,34.3009387652777,34.0153712562726,34.2474700745489,163254.859638669,0.0,1.0
2021-08-26,39.74,39.76,39.54,39.72,199355,34.1615075492614,34.1787000543189,33.9895824986863,34.1443150442039,231909.194539375,0.0,1.0
2021-08-27,39.82,39.91,39.62,39.74,136615,34.2302775694914,34.3076438422502,34.0583525189163,34.1615075492614,158923.902646017,0.0,1.0
2021-08-30,40.15,40.235,39.95,40.09,117698,34.5139539029402,34.5870220494346,34.3420288523652,34.4623763877677,136917.801805299,0.0,1.0
2021-08-31,40.85,40.89,40.5,40.5,156959,35.1156915799529,35.1500765900679,34.8148227414465,34.8148227414465,182590.029172611,0.0,1.0
2021-09-01,40.19,40.27,40.02,40.27,141184,34.5483389130552,34.6171089332852,34.4022026200664,34.6171089332852,164239.009414598,0.0,1.0
2021-09-02,40.28,40.42,40.2,40.42,174948,34.625705185814,34.7460527212165,34.556935165584,34.7460527212165,203516.589833587,0.0,1.0
2021-09-03,40.28,40.34,40.22,40.34,70208,34.625705185814,34.6772827009865,34.5741276706415,34.6772827009865,81672.7984260263,0.0,1.0
2021-09-07,40.18,40.3,40.16,40.25,54196,34.5397426605265,34.6428976908715,34.522550155469,34.5999164282277,63046.0771350404,0.0,1.0
2021-09-08,40.12,40.21,40.035,40.16,100859,34.488165145354,34.5655314181127,34.4150969988596,34.522550155469,117329.033392926,0.0,1.0
2021-09-09,40.05,40.25,40.03,40.25,98625,34.4279913776527,34.5999164282277,34.4107988725952,34.5999164282277,114730.226537814,0.0,1.0
2021-09-10,39.55,40.18,39.55,40.16,147556,33.9981787512151,34.5397426605265,33.9981787512151,34.522550155469,171651.541769467,0.0,1.0
2021-09-13,39.97,40.19,39.87,40.19,132965,34.3592213574227,34.5483389130552,34.2732588321351,34.5483389130552,154677.866378712,0.0,1.0
2021-09-14,39.94,40.12,39.91,40.05,148967,34.3334325998364,34.488165145354,34.3076438422502,34.4279913776527,173292.954693623,0.0,1.0
2021-09-15,40.1,40.1,39.92,40.0,86243,34.4709726402965,34.4709726402965,34.3162400947789,34.3850101150089,100326.275561984,0.0,1.0
2021-09-16,39.93,40.13,39.9,40.08,103652,34.3248363473077,34.4967613978827,34.2990475897214,34.4537801352389,120578.123610621,0.0,1.0
2021-09-17,39.55,39.89,39.53,39.79,230684,33.9981787512151,34.2904513371927,33.9809862461576,34.2044888119051,268354.145284148,0.0,1.0
2021-09-20,39.39,39.5,39.124,39.26,150781,33.860638710755,33.9551974885713,33.6319783934902,33.7488874278813,175403.176553593,0.0,1.0
2021-09-21,39.5,39.65,39.47,39.62,108444,33.9551974885713,34.0841412765026,33.9294087309851,34.0583525189163,126152.64574567,0.0,1.0
2021-09-22,39.71,39.93,39.64,39.64,110860,34.1357187916751,34.3248363473077,34.0755450239738,34.0755450239738,128963.172765344,0.0,1.0
2021-09-23,40.04,40.18,39.84,39.84,124837,34.4193951251239,34.5397426605265,34.2474700745489,34.2474700745489,145222.583425106,0.0,1.0
2021-09-24,40.12,40.18,40.0,40.0,123990,34.488165145354,34.5397426605265,34.3850101150089,34.3850101150089,144237.270351569,0.0,1.0
2021-09-27,40.2,40.22,39.98,40.18,82805,34.556935165584,34.5741276706415,34.3678176099514,34.5397426605265,96326.8583874644,0.0,1.0
2021-09-28,39.83,40.16,39.83,40.16,108398,34.2388738220201,34.522550155469,34.2388738220201,34.522550155469,126099.134055726,0.0,1.0
2021-09-29,40.12,40.13,39.91,39.95,90864,34.488165145354,34.4967613978827,34.3076438422502,34.3420288523652,105701.873806154,0.0,1.0
2021-09-30,39.29,39.9626,39.25,39.81,238549,33.7746761854675,34.3528601305514,33.7402911753525,34.2216813169626,277503.480966986,0.0,1.0
2021-10-01,39.57,39.685,39.43,39.54,97500,34.0153712562726,34.1142281603532,33.89502372087,33.9895824986863,113421.516729398,0.0,1.0
2021-10-04,39.56,39.63,39.41,39.57,78615,34.0067750037438,34.0669487714451,33.8778312158125,34.0153712562726,91452.6414121192,0.0,1.0
2021-10-05,39.56,39.67,39.44,39.51,85395,34.0067750037438,34.1013337815601,33.9036199733988,33.9637937411001,99339.7991908404,0.0,1.0
2021-10-06,39.55,39.55,39.32,39.51,77854,33.9981787512151,33.9981787512151,33.8004649430538,33.9637937411001,90567.371932826,0.0,1.0
2021-10-07,39.53,39.74,39.47,39.6,126931,33.9809862461576,34.1615075492614,33.9294087309851,34.0411600138588,147658.528615171,0.0,1.0
2021-10-08,39.54,39.625,39.44,39.58,88764,33.9895824986863,34.0626506451807,33.9036199733988,34.0239675088013,103258.948830444,0.0,1.0
2021-10-11,39.62,39.685,39.56,39.65,80378,34.0583525189163,34.1142281603532,34.0067750037438,34.0841412765026,93503.5350941082,0.0,1.0
2021-10-12,39.79,39.8199,39.52,39.53,106078,34.2044888119051,34.2301916069661,33.9723899936288,33.9809862461576,123400.28360637,0.0,1.0
2021-10-13,39.68,39.73,39.55,39.73,113232,34.1099300340889,34.1529112967326,33.9981787512151,34.1529112967326,131722.514690289,0.0,1.0
2021-10-14,39.69,39.71,39.41,39.49,109338,34.1185262866176,34.1357187916751,33.8778312158125,33.9466012360426,127192.633806758,0.0,1.0
2021-10-15,39.76,39.93,39.7,39.7,110170,34.1787000543189,34.3248363473077,34.1271225391464,34.1271225391464,128160.497416182,0.0,1.0
2021-10-18,39.6,39.7899,39.6,39.7,77676,34.0411600138588,34.2044028493798,34.0411600138588,34.1271225391464,90360.3049586946,0.0,1.0
2021-10-19,39.83,39.95,39.75,39.78,116960,34.2388738220201,34.3420288523652,34.1701038017901,34.1958925593764,136059.288170978,0.0,1.0
2021-10-20,39.56,39.81,39.525,39.72,79712,34.0067750037438,34.2216813169626,33.9766881198932,34.1443150442039,92728.7788875259,0.0,1.0
2021-10-21,39.57,39.58,39.39,39.51,118244,34.0153712562726,34.0239675088013,33.860638710755,33.9637937411001,137552.962298984,0.0,1.0
2021-10-22,39.64,39.845,39.63,39.78,113848,34.0755450239738,34.2517682008133,34.0669487714451,34.1958925593764,132439.106016498,0.0,1.0
2021-10-25,39.6,39.635,39.49,39.62,127748,34.0411600138588,34.0712468977095,33.9466012360426,34.0583525189163,148608.942760483,0.0,1.0
2021-10-26,39.65,39.685,39.54,39.685,130481,34.0841412765026,34.1142281603532,33.9895824986863,34.1142281603532,151788.235121729,0.0,1.0
2021-10-27,39.6,39.68,39.59,39.61,79901,34.0411600138588,34.1099300340889,34.0325637613301,34.0497562663876,92948.6421353398,0.0,1.0
2021-10-28,39.59,39.59,39.42,39.5,102131,34.0325637613301,34.0325637613301,33.8864274683413,33.9551974885713,118808.747949642,0.0,1.0
2021-10-29,39.5,39.6389,39.41,39.57,107320,33.9551974885713,34.0745994361957,33.8778312158125,34.0153712562726,124845.099234861,0.0,1.0
2021-11-01,39.85,41.0,39.695,39.95,140217,34.2560663270776,35.2446353678842,34.122824412882,34.3420288523652,163114.100628164,0.0,1.0
2021-11-02,39.5,39.75,39.34,39.51,135286,33.9551974885713,34.1701038017901,33.8176574481113,33.9637937411001,157377.880125675,0.0,1.0
2021-11-03,39.51,39.6,39.36,39.46,130965,33.9637937411001,34.0411600138588,33.8348499531688,33.9208124784563,152351.27116375,0.0,1.0
2021-11-04,39.53,39.62,39.41,39.59,87298,33.9809862461576,34.0583525189163,33.8778312158125,34.0325637613301,101553.554537877,0.0,1.0
2021-11-05,39.42,39.53,39.32,39.5,168537,33.8864274683413,33.9809862461576,33.8004649430538,33.9551974885713,196058.688872026,0.0,1.0
2021-11-08,39.7,39.78,39.57,39.6,136477,34.1271225391464,34.1958925593764,34.0153712562726,34.0411600138588,158763.367576185,0.0,1.0
2021-11-09,39.83,39.94,39.73,39.8,93898,34.2388738220201,34.3334325998364,34.1529112967326,34.2130850644339,109231.318747251,0.0,1.0
2021-11-10,40.08,40.41,39.95,39.98,123534,34.4537801352389,34.7374564686878,34.3420288523652,34.3678176099514,143706.806642559,0.0,1.0
2021-11-11,40.27,40.27,39.96,40.15,138564,34.6171089332852,34.6171089332852,34.3506251048939,34.5139539029402,161191.169682998,0.0,1.0
2021-11-12,40.49,40.59,40.16,40.4,101657,34.8062264889178,34.8921890142053,34.522550155469,34.728860216159,118257.344883696,0.0,1.0
2021-11-15,40.39,42.21,40.21,40.62,130511,34.7202639636303,36.2847819238632,34.5655314181127,34.9179777717916,151823.134049953,0.0,1.0
2021-11-16,41.12,41.19,40.61,40.61,125199,35.3477903982292,35.4079641659304,34.9093815192628,34.9093815192628,145643.697159014,0.0,1.0
2021-11-17,41.12,41.2314,40.85,41.2,75570,35.3477903982292,35.4435526513995,35.1156915799529,35.4165604184592,87910.4001973394,0.0,1.0
2021-11-18,41.14,41.16,40.95,41.1,73496,35.3649829032867,35.3821754083442,35.2016541052404,35.3305978931717,85497.7209594238,0.0,1.0
2021-11-19,40.7,40.83,40.66,40.77,60698,34.9867477920216,35.0984990748954,34.9523627819066,35.0469215597229,70609.8381788819,0.0,1.0
2021-11-22,40.5,40.71,40.5,40.58,78479,34.8148227414465,34.9953440445503,34.8148227414465,34.8835927616766,91294.4329375018,0.0,1.0
2021-11-23,40.56,40.93,40.54,40.74,57409,34.8664002566191,35.1844616001829,34.8492077515616,35.0211328021366,66783.7523478769,0.0,1.0
2021-11-24,40.68,40.87,40.58,40.59,50676,34.9695552869641,35.1328840850104,34.8835927616766,34.8921890142053,58951.2695567073,0.0,1.0
2021-11-26,40.0,40.39,40.0,40.39,45460,34.3850101150089,34.7202639636303,34.3850101150089,34.7202639636303,52883.5092360865,0.0,1.0
2021-11-29,40.36,40.62,40.32,40.4,86752,34.694475206044,34.9179777717916,34.660090195929,34.728860216159,100918.394044192,0.0,1.0
2021-11-30,40.1,40.34,40.06,40.22,169610,34.4709726402965,34.6772827009865,34.4365876301814,34.5741276706415,197306.907204853,0.0,1.0
2021-12-01,40.56,41.0,40.56,40.56,186640,34.8664002566191,35.2446353678842,34.8664002566191,34.8664002566191,217117.865460254,0.0,1.0
2021-12-02,40.98,41.27,40.82,40.82,171306,35.2274428628266,35.4767341861605,35.0899028223666,35.0899028223666,199279.859947141,0.0,1.0
2021-12-03,40.75,41.04,40.57,40.85,81876,35.0297290546653,35.2790203779992,34.8749965091478,35.1156915799529,95246.1549101148,0.0,1.0
2021-12-06,40.87,41.027,40.81,40.85,92081,35.1328840850104,35.2678452497118,35.0813065698379,35.1156915799529,107117.606994458,0.0,1.0
2021-12-07,40.82,40.95,40.75,40.95,79979,35.0899028223666,35.2016541052404,35.0297290546653,35.2016541052404,93039.3793487232,0.0,1.0
2021-12-08,41.08,41.15,40.84,40.84,123571,35.3134053881142,35.3735791558154,35.1070953274241,35.1070953274241,143749.848654035,0.0,1.0
2021-12-09,41.03,41.17,40.95,41.15,68176,35.2704241254704,35.3907716608729,35.2016541052404,35.3735791558154,79308.9776876249,0.0,1.0
2021-12-10,41.2,41.29,40.93,40.94,68699,35.4165604184592,35.493926691218,35.1844616001829,35.1930578527116,79917.3823363375,0.0,1.0
2021-12-13,40.92,40.98,40.48,40.65,99149,35.1758653476541,35.2274428628266,34.797630236389,34.9437665293778,115339.794484134,0.0,1.0
2021-12-14,40.78,41.0,40.631,40.93,89670,35.0555178122516,35.2446353678842,34.9274336495732,35.1844616001829,104312.896462822,0.0,1.0
2021-12-15,40.95,40.99,40.694,40.85,72969,35.2016541052404,35.2360391153554,34.9815900405043,35.1156915799529,84884.6631202813,0.0,1.0
2021-12-16,41.01,41.2,40.99,41.05,69511,35.2532316204129,35.4165604184592,35.2360391153554,35.2876166305279,80861.9799936121,0.0,1.0
2021-12-17,41.13,41.36,41.1,41.18,97959,35.3563866507579,35.5541004589192,35.3305978931717,35.3993679134017,113955.470331232,0.0,1.0
2021-12-20,41.31,41.38,40.91,41.05,180117,35.5111191962755,35.5712929639767,35.1672690951254,35.2876166305279,209529.675166656,0.0,1.0
2021-12-21,41.52,41.72,41.43,41.51,106328,35.6916404993793,35.8635655499543,35.6142742266205,35.6830442468505,123691.10800824,0.0,1.0
2021-12-22,41.8,41.81,41.53,41.56,153482,35.9323355701843,35.9409318227131,35.700236751908,35.7260255094943,178545.2433914,0.0,1.0
2021-12-23,41.82,41.91,41.67,41.79,113008,35.9495280752418,36.0268943480006,35.8205842873106,35.9237393176556,131461.936026213,0.0,1.0
2021-12-27,42.13,42.17,41.93,41.98,56427,36.2160119036332,36.2503969137482,36.0440868530581,36.0870681157019,65641.3940973305,0.0,1.0
2021-12-28,42.09,42.17,42.06,42.06,61766,36.1816268935181,36.2503969137482,36.1558381359319,36.1558381359319,71852.2400236718,0.0,1.0
2021-12-29,42.23,42.28,42.08,42.26,56596,36.3019744289207,36.3449556915644,36.1730306409894,36.3277631865069,65837.9913929948,0.0,1.0
2021-12-30,42.24,42.27,42.11,42.2,60460,36.3105706814494,36.3363594390357,36.1988193985757,36.2761856713344,70332.9733483016,0.0,1.0
2021-12-31,42.21,42.26,42.14,42.18,32146,36.2847819238632,36.3277631865069,36.2246081561619,36.2589931662769,37395.3648900843,0.0,1.0
2022-01-03,41.97,42.01,41.84,42.01,67631,36.0784718631731,36.1128568732881,35.9667205802993,36.1128568732881,78674.9804915478,0.0,1.0
2022-01-04,42.04,42.18,42.01,42.01,75299,36.1386456308744,36.2589931662769,36.1128568732881,36.1128568732881,87595.1465457121,0.0,1.0
2022-01-05,41.86,42.27,41.86,42.1,113536,35.9839130853568,36.3363594390357,35.9839130853568,36.1902231460469,132076.157162963,0.0,1.0
2022-01-06,41.78,42.04,41.75,41.97,51109,35.9151430651268,36.1386456308744,35.8893543075406,36.0784718631731,59454.9774207467,0.0,1.0
2022-01-07,41.7,41.86,41.64,41.66,69059,35.8463730448968,35.9839130853568,35.7947955297243,35.8119880347818,80336.1694750306,0.0,1.0
2022-01-10,42.19,42.28,41.93,42.02,69401,36.2675894188057,36.3449556915644,36.0440868530581,36.1214531258169,80734.0172567891,0.0,1.0
2022-01-11,42.24,42.33,41.99,42.28,70618,36.3105706814494,36.3879369542082,36.0956643682306,36.3449556915644,82149.7504450936,0.0,1.0
2022-01-12,42.38,42.43,42.31,42.43,47276,36.430918216852,36.4738994794957,36.3707444491507,36.4738994794957,54996.0576912719,0.0,1.0
2022-01-13,42.61,42.79,42.38,42.56,60920,36.6286320250133,36.7833645705308,36.430918216852,36.5856507623695,70868.0902477427,0.0,1.0
2022-01-14,42.68,42.8,42.61,42.63,88661,36.6888057927145,36.7919608230596,36.6286320250133,36.6458245300708,103139.129176873,0.0,1.0
2022-01-18,42.72,42.77,42.39,42.52,93280,36.7231908028295,36.7661720654733,36.4395144693807,36.5512657522545,108512.400825828,0.0,1.0
2022-01-19,42.56,42.76,42.5,42.56,145303,36.5856507623695,36.7575758129445,36.534073247197,36.5856507623695,169030.632259812,0.0,1.0
2022-01-20,42.35,42.56,42.28,42.41,116657,36.4051294592657,36.5856507623695,36.3449556915644,36.4567069744382,135706.808995911,0.0,1.0
2022-01-21,42.4,43.58,42.3,42.46,132978,36.4481107219095,37.4624685203022,36.3621481966219,36.499688237082,154692.989247609,0.0,1.0
2022-01-24,42.18,42.38,41.74,42.38,181375,36.2589931662769,36.430918216852,35.8807580550118,36.430918216852,210993.103556867,0.0,1.0
2022-01-25,42.27,42.34,41.66,42.05,101963,36.3363594390357,36.396533206737,35.8119880347818,36.1472418834031,118613.313951586,0.0,1.0
2022-01-26,43.26,43.33,42.41,42.68,157988,37.1873884393822,37.2475622070834,36.4567069744382,36.6888057927145,183787.062410709,0.0,1.0
2022-01-27,43.52,43.53,43.15,43.18,157741,37.4108910051297,37.4194872576585,37.0928296615659,37.1186184191521,183499.727901661,0.0,1.0
2022-01-28,43.01,43.52,42.68,43.52,127551,36.9724821261633,37.4108910051297,36.6888057927145,37.4108910051297,148379.77313181,0.0,1.0
2022-01-31,43.41,43.46,43.0,43.0,96900,37.3163322273134,37.3593134899572,36.9638858736346,36.9638858736346,112723.538164909,0.0,1.0
2022-02-01,43.39,43.48,43.23,43.48,73515,37.2991397222559,37.3765059950147,37.1615996817959,37.3765059950147,85519.8236139661,0.0,1.0
2022-02-02,43.37,43.46,43.31,43.38,114259,37.2819472171984,37.3593134899572,37.2303697020259,37.2905434697272,132917.221333172,0.0,1.0
2022-02-03,43.11,43.26,43.07,43.22,88550,37.0584446514509,37.1873884393822,37.0240596413359,37.1530034292671,103010.003142443,0.0,1.0
2022-02-04,42.96,43.34,42.91,42.99,98222,36.9295008635196,37.2561584596122,36.8865196008758,36.9552896211058,114261.417601999,0.0,1.0
2022-02-07,42.72,42.905,42.69,42.75,122086,36.7231908028295,36.8822214746115,36.6974020452433,36.7489795604158,142022.351706926,0.0,1.0
2022-02-08,42.88,43.13,42.68,42.79,175652,36.8607308432896,37.0756371565084,36.6888057927145,36.7833645705308,204335.551349253,0.0,1.0
2022-02-09,43.11,43.18,42.9,42.96,224383,37.0584446514509,37.1186184191521,36.8779233483471,36.9295008635196,261024.20705941,0.0,1.0
2022-02-10,42.95,43.18,42.84,43.11,154970,36.9209046109908,37.1186184191521,36.8263458331746,37.0584446514509,180276.230231331,0.0,1.0
2022-02-11,43.26,43.37,43.0,43.0,158060,37.1873884393822,37.2819472171984,36.9638858736346,36.9638858736346,183870.819838447,0.0,1.0
2022-02-14,43.36,43.435,43.19,43.36,131794,37.2733509646697,37.3378228586353,37.1272146716809,37.2733509646697,153315.644880351,0.0,1.0
2022-02-15,43.46,43.55,43.34,43.51,193984,37.3593134899572,37.436679762716,37.2561584596122,37.402294752601,225661.123089595,0.0,1.0
2022-02-16,43.69,43.84,43.51,43.51,242483,37.5570272981185,37.6859710860498,37.402294752601,37.402294752601,282079.893754816,0.0,1.0
2022-02-17,43.77,43.82,43.48,43.63,183590,37.6257973183485,37.6687785809923,37.3765059950147,37.505449782946,213569.807757438,0.0,1.0
2022-02-18,44.03,44.08,43.8,43.82,75420,37.8492998840961,37.8922811467398,37.6515860759348,37.6687785809923,87735.9055562173,0.0,1.0
2022-02-22,44.43,44.53,44.21,44.23,99118,38.1931499852462,38.2791125105337,38.0040324296136,38.0212249346711,115303.732258302,0.0,1.0
2022-02-23,44.97,45.87,44.735,45.0,133949,38.6573476217988,39.4310103493865,38.4553356873731,38.683136379385,155822.551224473,0.0,1.0
2022-02-24,44.44,44.511,43.83,44.01,143529,38.2017462377749,38.2627796307291,37.677374833521,37.8321073790386,166966.942304141,0.0,1.0
2022-02-25,44.86,44.969,44.72,44.72,80573,38.5627888439825,38.6564879965459,38.44244130858,38.44244130858,93730.3781275669,0.0,1.0
2022-02-28,44.61,44.79,44.53,44.7,94415,38.3478825307637,38.5026150762812,38.2791125105337,38.4252488035225,109832.743610319,0.0,1.0
2022-03-01,44.43,44.57,44.185,44.39,98792,38.1931499852462,38.3134975206487,37.9825417982917,38.1587649751312,114924.497238263,0.0,1.0
2022-03-02,44.44,44.59,44.24,44.27,115393,38.2017462377749,38.3306900257062,38.0298211871999,38.0556099447861,134236.400820056,0.0,1.0
2022-03-03,43.92,44.17,43.7132,44.06,177485,37.7547411062798,37.9696474194986,37.5769706039852,37.8750886416823,206467.875863766,0.0,1.0
2022-03-04,43.69,43.805,43.55,43.63,80350,37.5570272981185,37.6558842021992,37.436679762716,37.505449782946,93470.9627610986,0.0,1.0
2022-03-07,43.06,43.32,42.88,43.32,121763,37.0154633888071,37.2389659545547,36.8607308432896,37.2389659545547,141646.60657971,0.0,1.0
2022-03-08,43.06,43.4,42.88,43.31,162973,37.0154633888071,37.3077359747847,36.8607308432896,37.2303697020259,189586.100984002,0.0,1.0
2022-03-09,43.43,43.67,43.29,43.29,158228,37.3335247323709,37.539834793061,37.2131771969684,37.2131771969684,184066.253836505,0.0,1.0
2022-03-10,43.77,43.86,43.2,43.34,184334,37.6257973183485,37.7031635911073,37.1358109242096,37.2561584596122,214435.301177403,0.0,1.0
2022-03-11,43.47,43.815,43.39,43.55,158358,37.3679097424859,37.6644804547279,37.2991397222559,37.436679762716,184217.482525477,0.0,1.0
2022-03-14,43.12,43.7,43.12,43.39,102283,37.0670409039796,37.5656235506473,37.0670409039796,37.2991397222559,118985.56918598,0.0,1.0
2022-03-15,43.62,43.76,43.37,43.42,175638,37.4968535304172,37.6172010658198,37.2819472171984,37.3249284798422,204319.265182749,0.0,1.0
2022-03-16,44.49,44.54,43.995,44.07,159297,38.2447275004187,38.2877087630624,37.8192130002454,37.8836848942111,185309.818978901,0.0,1.0
2022-03-17,44.66,44.7,44.38,44.38,132881,38.3908637934075,38.4252488035225,38.1501687226024,38.1501687226024,154580.149379683,0.0,1.0
2022-03-18,44.45,44.62,44.29,44.62,152434,38.2103424903037,38.3564787832925,38.0728024498436,38.3564787832925,177326.107498759,0.0,1.0
2022-03-21,44.28,44.52,44.135,44.52,80936,38.0642061973149,38.2705162580049,37.939560535648,38.2705162580049,94152.6551590825,0.0,1.0
2022-03-22,44.26,44.36,44.1705,44.26,86937,38.0470136922574,38.1329762175449,37.970077232125,38.0470136922574,101133.604101576,0.0,1.0
2022-03-23,43.89,44.11,42.65,44.03,98720,37.7289523486935,37.9180699043261,36.6630170351283,37.8492998840961,114840.739810525,0.0,1.0
2022-03-24,44.2,44.37,44.11,44.11,75047,37.9954361770849,38.1415724700737,37.9180699043261,37.9180699043261,87301.9955486268,0.0,1.0
2022-03-25,44.51,44.78,44.36,44.36,66752,38.2619200054762,38.4940188237525,38.1329762175449,38.1329762175449,77652.4418945719,0.0,1.0
2022-03-28,44.44,44.53,44.34,44.53,75737,38.2017462377749,38.2791125105337,38.1157837124874,38.2791125105337,88104.6708977888,0.0,1.0
2022-03-29,44.68,44.77,44.35,44.43,141682,38.408056298465,38.4854225712237,38.1243799650162,38.1931499852462,164818.331623123,0.0,1.0
2022-03-30,44.55,44.71,44.51,44.68,95265,38.2963050155912,38.4338450560512,38.2619200054762,38.408056298465,110821.546576678,0.0,1.0
2022-03-31,44.45,44.59,44.45,44.55,96937,38.2103424903037,38.3306900257062,38.2103424903037,38.2963050155912,112766.580176386,0.0,1.0
2022-04-01,44.7,44.74,44.42,44.55,137353,38.4252488035225,38.4596338136375,38.1845537327174,38.2963050155912,159782.416280338,0.0,1.0
2022-04-04,44.81,44.81,44.6667,44.7,76081,38.5198075813388,38.5198075813388,38.3966232826017,38.4252488035225,88504.8452747621,0.0,1.0
2022-04-05,44.44,44.87,44.41,44.67,135269,38.2017462377749,38.5713850965113,38.1759574801887,38.3994600459362,157358.104066348,0.0,1.0
2022-04-06,44.5,44.675,44.28,44.36,150285,38.2533237529474,38.4037581722006,38.0642061973149,38.1329762175449,174826.180940283,0.0,1.0
2022-04-07,44.31,44.48,44.29,44.44,68512,38.0899949549011,38.2361312478899,38.0728024498436,38.2017462377749,79699.8456837386,0.0,1.0
2022-04-08,44.29,44.52,44.28,44.37,79743,38.0728024498436,38.2705162580049,38.0642061973149,38.1415724700737,92764.8411133578,0.0,1.0
2022-04-11,44.08,44.58,44.05,44.38,67542,37.8922811467398,38.3220937731774,37.8664923891536,38.1501687226024,78571.447004482,0.0,1.0
2022-04-12,43.96,44.25,43.899,44.11,118067,37.7891261163948,38.0384174397286,37.7366889759694,37.9180699043261,137347.05862246,0.0,1.0
2022-04-13,44.54,44.62,44.05,44.05,172658,38.2877087630624,38.3564787832925,37.8664923891536,37.8664923891536,200852.638312455,0.0,1.0
2022-04-14,44.57,44.73,44.54,44.54,59677,38.3134975206487,38.4510375611087,38.2877087630624,38.2877087630624,69422.1113216439,0.0,1.0
2022-04-18,44.4,44.69,44.38,44.46,72864,38.1673612276599,38.4166525509937,38.1501687226024,38.2189387428324,84762.5168714959,0.0,1.0
2022-04-19,44.31,44.4463,44.19,44.43,84287,38.0899949549011,38.207161876868,37.9868399245561,38.1931499852462,98050.8654417515,0.0,1.0
2022-04-20,44.66,44.91,44.59,44.65,87893,38.3908637934075,38.6057701066263,38.3306900257062,38.3822675408787,102245.716614328,0.0,1.0
2022-04-21,44.34,44.85,44.31,44.73,62553,38.1157837124874,38.5541925914538,38.0899949549011,38.4510375611087,72767.7552407592,0.0,1.0
2022-04-22,44.35,44.71,44.32,44.67,67840,38.1243799650162,38.4338450560512,38.0985912074299,38.3994600459362,78918.1096915112,0.0,1.0
2022-04-25,44.73,44.7662,44.24,44.35,81074,38.4510375611087,38.4821559952628,38.0298211871999,38.1243799650162,94313.190228915,0.0,1.0
2022-04-26,44.36,44.79,44.34,44.79,127837,38.1329762175449,38.5026150762812,38.1157837124874,38.5026150762812,148712.476247549,0.0,1.0
2022-04-27,44.55,44.7,44.24,44.67,207822,38.2963050155912,38.4252488035225,38.0298211871999,38.3994600459362,241758.835381917,0.0,1.0
2022-04-28,44.4,44.55,44.11,44.42,84097,38.1673612276599,38.2963050155912,37.9180699043261,38.1845537327174,97829.83889633,0.0,1.0
2022-04-29,43.82,44.32,43.77,44.17,102728,37.6687785809923,38.0985912074299,37.6257973183485,37.9696474194986,119503.236621308,0.0,1.0
2022-05-02,43.77,43.8,43.52,43.8,189406,37.6257973183485,37.6515860759348,37.4108910051297,37.6515860759348,220335.546642547,0.0,1.0
2022-05-03,42.63,43.06,42.47,42.6,211077,36.6458245300708,37.0154633888071,36.5082844896107,36.6200357724845,245545.369094268,0.0,1.0
2022-05-04,42.08,43.01,41.5,41.82,238348,36.1730306409894,36.9724821261633,35.6744479943218,35.9495280752418,277269.658147882,0.0,1.0
2022-05-05,41.96,42.08,41.78,41.99,153543,36.0698756106444,36.1730306409894,35.9151430651268,36.0956643682306,178616.204545456,0.0,1.0
2022-05-06,42.52,42.59,42.255,42.31,182073,36.5512657522545,36.6114395199558,36.3234650602426,36.3707444491507,211805.085286889,0.0,1.0
2022-05-09,41.98,42.11,41.76,42.07,148389,36.0870681157019,36.1988193985757,35.8979505600693,36.1644343884606,172620.568676499,0.0,1.0
2022-05-10,42.23,42.43,42.13,42.16,148045,36.3019744289207,36.4738994794957,36.2160119036332,36.2418006612194,172220.394299525,0.0,1.0
2022-05-11,42.03,42.375,42.03,42.3,160352,36.1300493783456,36.4266200905876,36.1300493783456,36.3621481966219,186537.097954794,0.0,1.0
2022-05-12,41.87,41.965,41.64,41.83,163232,35.9925093378856,36.0741737369087,35.7947955297243,35.9581243277706,189887.395064339,0.0,1.0
2022-05-13,42.1,42.111,41.81,41.97,112652,36.1902231460469,36.1996790238285,35.9409318227131,36.0784718631731,131047.80207795,0.0,1.0
2022-05-16,42.02,42.19,41.92,42.02,162666,36.1214531258169,36.2675894188057,36.0354906005294,36.1214531258169,189228.968618505,0.0,1.0
2022-05-17,42.05,42.21,41.97,42.16,240603,36.1472418834031,36.2847819238632,36.0784718631731,36.2418006612194,279892.894252752,0.0,1.0
2022-05-18,41.7,42.13,41.61,41.99,162803,35.8463730448968,36.2160119036332,35.769006772138,36.0956643682306,189388.34039073,0.0,1.0
2022-05-19,41.79,42.09,41.705,41.77,94098,35.9237393176556,36.1816268935181,35.8506711711612,35.9065468125981,109463.978268747,0.0,1.0
2022-05-20,41.88,42.15,41.63,41.95,140703,36.0011055904143,36.2332044086907,35.7861992771955,36.0612793581156,163679.4632654,0.0,1.0
2022-05-23,42.13,42.25,41.89,41.89,85006,36.2160119036332,36.3191669339782,36.0097018429431,36.0097018429431,98887.2764215301,0.0,1.0
2022-05-24,42.11,42.19,41.94,42.11,95951,36.1988193985757,36.2675894188057,36.0526831055869,36.1988193985757,111619.56873541,0.0,1.0
2022-05-25,42.4,42.54,42.2,42.2,402764,36.4481107219095,36.568458257312,36.2761856713344,36.2761856713344,468534.397579479,0.0,1.0
2022-05-26,43.07,43.31,42.98,43.23,157664,37.0240596413359,37.2303697020259,36.9466933685771,37.1615996817959,183410.153985885,0.0,1.0
2022-05-27,42.71,42.94,42.53,42.94,65984,36.7145945503008,36.9123083584621,36.5598620047832,36.9123083584621,76759.0293320265,0.0,1.0
2022-05-31,43.0,43.259,42.99,43.2,150898,36.9638858736346,37.1865288141293,36.9552896211058,37.1358109242096,175539.282373668,0.0,1.0
2022-06-01,42.93,43.0,42.6,42.95,145721,36.9037121059333,36.9638858736346,36.6200357724845,36.9209046109908,169516.890659739,0.0,1.0
2022-06-02,43.27,43.29,42.79,42.97,121820,37.1959846919109,37.2131771969684,36.7833645705308,36.9380971160483,141712.914543336,0.0,1.0
2022-06-03,42.97,44.16,42.8435,43.07,122851,36.9380971160483,37.9610511669699,36.8293545215596,37.0240596413359,142912.274376649,0.0,1.0
2022-06-06,42.91,43.205,42.86,43.1,73998,36.8865196008758,37.140109050474,36.8435383382321,37.0498483989221,86081.6963583794,0.0,1.0
2022-06-07,42.97,43.01,42.65,42.73,64889,36.9380971160483,36.9724821261633,36.6630170351283,36.7317870553583,75485.2184518349,0.0,1.0
2022-06-08,42.94,43.09,42.85,42.91,73764,36.9123083584621,37.0412521463934,36.8349420857033,36.8865196008758,85809.4847182287,0.0,1.0
2022-06-09,42.61,42.96,42.57,42.83,80261,36.6286320250133,36.9295008635196,36.5942470148983,36.8177495806458,93367.4292740327,0.0,1.0
2022-06-10,42.61,42.935,42.46,42.48,144032,36.6286320250133,36.9080102321977,36.499688237082,36.5168807421395,167552.081000704,0.0,1.0
2022-06-13,42.14,42.6,42.09,42.51,206751,36.2246081561619,36.6200357724845,36.1816268935181,36.5426694997257,240512.943644305,0.0,1.0
2022-06-14,41.99,42.23,41.79,42.13,171881,36.0956643682306,36.3019744289207,35.9237393176556,36.2160119036332,199948.756071443,0.0,1.0
2022-06-15,42.16,42.34,41.815,42.12,197664,36.2418006612194,36.396533206737,35.9452299489775,36.2074156511044,229942.058285125,0.0,1.0
2022-06-16,41.73,41.9,41.5,41.65,215119,35.8721618024831,36.0182980954718,35.6744479943218,35.803391782253,250247.418023706,0.0,1.0
2022-06-17,42.07,42.32,41.72,42.12,626399,36.1644343884606,36.3793407016794,35.8635655499543,36.2074156511044,728688.458028494,0.0,1.0
2022-06-21,42.89,43.1,42.39,42.4,222754,36.8693270958183,37.0498483989221,36.4395144693807,36.4481107219095,259129.195256824,0.0,1.0
2022-06-22,42.59,42.81,42.33,42.33,169316,36.6114395199558,36.8005570755883,36.3879369542082,36.3879369542082,196964.897708253,0.0,1.0
2022-06-23,43.03,43.14,42.71,42.74,150913,36.9896746312209,37.0842334090371,36.7145945503008,36.740383307887,175556.731837781,0.0,1.0
2022-06-24,43.71,43.71,43.4,43.43,145004,37.574219803176,37.574219803176,37.3077359747847,37.3335247323709,168682.806275176,0.0,1.0
2022-06-27,43.2,43.61,42.96,43.61,319318,37.1358109242096,37.4882572778885,36.9295008635196,37.4882572778885,371461.86542562,0.0,1.0
2022-06-28,43.18,43.46,43.11,43.37,89991,37.1186184191521,37.3593134899572,37.0584446514509,37.2819472171984,104686.314994823,0.0,1.0
2022-06-29,42.03,42.1,41.7,41.7,181526,37.4978035882467,37.5602553191812,37.2033882852698,37.2033882852698,203466.258018147,1.5911052,1.0
2022-06-30,41.25,41.31,40.92,41.13,221608,36.8019128721194,36.8554429272061,36.5074975691424,36.6948527619459,248392.79500945,0.0,1.0
2022-07-01,41.88,41.925,41.36,41.36,105063,37.3639784505299,37.404125991845,36.900051306445,36.900051306445,117761.507806929,0.0,1.0
2022-07-05,42.36,42.39,41.9,42.12,170241,37.7922188912237,37.818983918767,37.3818218022255,37.5780986708768,190817.289155643,0.0,1.0
2022-07-06,43.07,43.08,42.55,42.59,174098,38.4256578764165,38.4345795522643,37.9617307323316,37.9974174357228,195140.467968464,0.0,1.0
2022-07-07,42.59,42.85,42.52,42.78,124407,37.9974174357228,38.2293810077652,37.9349657047883,38.1669292768307,139443.532944391,0.0,1.0
2022-07-08,42.13,42.22,41.88,42.22,157096,37.5870203467246,37.6673154293547,37.3639784505299,37.6673154293547,176083.510183769,0.0,1.0
2022-07-11,41.96,42.1228,41.71,41.79,136247,37.4353518573122,37.5805967401142,37.2123099611176,37.2836833678998,152714.582242756,0.0,1.0
2022-07-12,41.58,41.9499,41.51,41.72,176434,37.0963281750963,37.426340964706,37.0338764441618,37.2212316369653,197758.81012733,0.0,1.0
2022-07-13,41.48,41.67,41.42,41.5,138375,37.0071114166185,37.1766232577264,36.9535813615317,37.024954768314,155099.78434638,0.0,1.0
2022-07-14,41.05,41.09,40.89,41.0,182330,36.6234793551636,36.6591660585548,36.4807325415991,36.5788709759247,204367.434000908,0.0,1.0
2022-07-15,41.15,41.25,41.11,41.23,92307,36.7126961136415,36.8019128721194,36.6770094102504,36.7840695204238,103463.745572982,0.0,1.0
2022-07-18,40.81,41.42,40.77,41.42,164152,36.4093591348168,36.9535813615317,36.3736724314256,36.9535813615317,183992.338211577,0.0,1.0
2022-07-19,40.8,40.88,40.67,40.79,143986,36.400437458969,36.4718108657513,36.2844556729478,36.3915157831212,161388.961509651,0.0,1.0
2022-07-20,40.07,40.37,40.06,40.36,166440,35.7491551220806,36.0168053975142,35.7402334462328,36.0078837216664,186556.878819234,0.0,1.0
2022-07-21,39.82,39.92,39.66,39.92,152050,35.5261132258859,35.6153299843638,35.3833664123213,35.6153299843638,170427.622112861,0.0,1.0
2022-07-22,39.53,39.71,39.28,39.64,174210,35.2673846263001,35.4279747915603,35.0443427301054,35.3655230606257,195266.004921286,0.0,1.0
2022-07-25,39.84,39.96,39.72,39.85,175282,35.5439565775815,35.6510166877549,35.436896467408,35.5528782534293,196467.5728983,0.0,1.0
2022-07-26,39.63,39.86,39.58,39.81,147520,35.356601384778,35.561799929277,35.311993005539,35.5171915500381,165350.100717456,0.0,1.0
2022-07-27,40.35,40.44,40.08,40.17,181172,35.9989620458186,36.0792571284487,35.7580767979283,35.8383718805584,203069.471577976,0.0,1.0
2022-07-28,40.29,40.475,40.27,40.36,165844,35.9454319907319,36.1104829939159,35.9275886390363,36.0078837216664,185888.842891715,0.0,1.0
2022-07-29,40.17,40.38,40.08,40.12,99226,35.8383718805584,36.0257270733619,35.7580767979283,35.7937635013195,111219.015006713,0.0,1.0
2022-08-01,40.33,40.5,40.0,40.0,290731,35.981118694123,36.1327871835354,35.6867033911461,35.6867033911461,325870.391348203,0.0,1.0
2022-08-02,40.24,40.62,40.19,40.46,239875,35.9008236114929,36.2398472937088,35.856215232254,36.0971004801442,268867.647841648,0.0,1.0
2022-08-03,40.29,40.33,40.03,40.19,178503,35.9454319907319,35.981118694123,35.7134684186894,35.856215232254,200077.881157593,0.0,1.0
2022-08-04,40.2,40.26,40.07,40.2,95543,35.8651369081018,35.9186669631885,35.7491551220806,35.8651369081018,107090.866817028,0.0,1.0
2022-08-05,40.51,40.54,40.21,40.28,151297,36.1417088593832,36.1684738869265,35.8740585839496,35.9365103148841,169583.610278261,0.0,1.0
2022-08-08,40.67,41.26,40.45,40.61,180725,36.2844556729478,36.8108345479672,36.0881788042965,36.230925617861,202568.444632337,0.0,1.0
2022-08-09,40.9,40.94,40.708,40.72,176533,36.4896542174468,36.525340920838,36.3183580411693,36.3290640521867,197869.7758267,0.0,1.0
2022-08-10,41.32,41.42,40.97,40.97,222446,36.8643646030539,36.9535813615317,36.5521059483813,36.5521059483813,249332.080424318,0.0,1.0
2022-08-11,41.52,41.69,41.48,41.67,116694,37.0427981200096,37.194466609422,37.0071114166185,37.1766232577264,130798.296184401,0.0,1.0
2022-08-12,41.48,41.56,41.4,41.45,64007,37.0071114166185,37.0784848234008,36.9357380098362,36.9803463890751,71743.2476723307,0.0,1.0
2022-08-15,41.41,41.49,41.3,41.4,93219,36.944659685684,37.0160330924663,36.8465212513583,36.9357380098362,104485.975045964,0.0,1.0
2022-08-16,41.25,41.37,41.02,41.06,119526,36.8019128721194,36.9089729822928,36.5967143276203,36.6324010310114,133972.587705767,0.0,1.0
2022-08-17,40.95,41.09,40.87,41.09,102880,36.5342625966858,36.6591660585548,36.4628891899035,36.6591660585548,115314.658092543,0.0,1.0
2022-08-18,40.79,40.93,40.73,40.91,131641,36.3915157831212,36.5164192449902,36.3379857280345,36.4985758932946,147551.875057936,0.0,1.0
2022-08-19,40.46,40.46,40.25,40.37,71995,36.0971004801442,36.0971004801442,35.9097452873407,36.0168053975142,80696.7224861259,0.0,1.0
2022-08-22,40.67,40.71,40.36,40.44,162119,36.2844556729478,36.3201423763389,36.0078837216664,36.0792571284487,181713.618344721,0.0,1.0
2022-08-23,40.7,40.72,40.51,40.72,150510,36.3112207004911,36.3290640521867,36.1417088593832,36.3290640521867,168701.489011554,0.0,1.0
2022-08-24,40.48,40.5417,40.28,40.29,104522,36.1149438318398,36.1699905718207,35.9365103148841,35.9454319907319,117155.119490171,0.0,1.0
2022-08-25,40.57,40.57,40.3,40.51,87831,36.1952389144699,36.1952389144699,35.9543536665796,36.1417088593832,98446.7509226879,0.0,1.0
2022-08-26,40.36,40.46,40.28,40.42,140714,36.0078837216664,36.0971004801442,35.9365103148841,36.0614137767531,157721.489102197,0.0,1.0
2022-08-29,40.47,40.67,40.41,40.47,154285,36.106022155992,36.2844556729478,36.0524921009053,36.106022155992,172932.756841058,0.0,1.0
2022-08-30,40.11,40.38,40.1,40.36,133359,35.7848418254717,36.0257270733619,35.7759201496239,36.0078837216664,149477.522244979,0.0,1.0
2022-08-31,39.72,40.09,39.72,39.98,132651,35.436896467408,35.7669984737761,35.436896467408,35.6688600394505,148683.949364638,0.0,1.0
2022-09-01,39.52,39.7,39.45,39.69,142038,35.2584629504523,35.4190531157125,35.1960112195178,35.4101314398647,159205.515223062,0.0,1.0
2022-09-02,39.33,39.68,39.27,39.62,147161,35.0889511093444,35.4012097640169,35.0354210542576,35.3476797089302,164947.709949035,0.0,1.0
2022-09-06,39.21,39.34,39.0722,39.34,149049,34.9818909991709,35.0978727851922,34.8589503059884,35.0978727851922,167063.904296612,0.0,1.0
2022-09-07,38.82,39.08,38.795,39.06,148045,34.6339456411073,34.8659092131497,34.6116414514878,34.8480658614541,165938.555183811,0.0,1.0
2022-09-08,38.8,38.87,38.68,38.82,211293,34.6161022894117,34.6785540203462,34.5090421792382,34.6339456411073,236831.065827641,0.0,1.0
2022-09-09,38.94,39.03,38.82,38.82,138897,34.7410057512807,34.8213008339108,34.6339456411073,34.6339456411073,155684.876215785,0.0,1.0
2022-09-12,39.21,39.445,39.14,39.18,120998,34.9818909991709,35.1915503815939,34.9194392682364,34.9551259716276,135622.501942861,0.0,1.0
2022-09-13,38.34,39.04,38.33,39.04,196746,34.2057052004135,34.8302225097585,34.1967835245657,34.8302225097585,220525.833214186,0.0,1.0
2022-09-14,38.12,38.32,38.11,38.32,151374,34.0094283317622,34.1878618487179,34.0005066559144,34.1878618487179,169669.916933326,0.0,1.0
2022-09-15,37.67,37.95,37.66,37.9,182925,33.6079529186118,33.8577598423498,33.599031242764,33.8131514631109,205034.349062776,0.0,1.0
2022-09-16,37.55,37.61,37.38,37.43,846019,33.5008928084384,33.5544228635251,33.349224319026,33.3938326982649,948273.636516281,0.0,1.0
2022-09-19,37.66,37.8365,37.4,37.4,255211,33.599031242764,33.7564988214775,33.3670676707216,33.3670676707216,286057.24345311,0.0,1.0
2022-09-20,37.3,37.5,37.17,37.48,217874,33.2778509122437,33.4562844291994,33.1618691262225,33.4384410775039,244207.482671605,0.0,1.0
2022-09-21,37.03,37.31,37.01,37.12,136019,33.0369656643535,33.2867725880915,33.0191223126579,33.1172607469835,152459.02487451,0.0,1.0
2022-09-22,36.79,36.865,36.64,36.8,200612,32.8228454440066,32.889758012865,32.6890203062898,32.8317671198544,224859.099817858,0.0,1.0
2022-09-23,36.05,36.28,35.95,36.11,202550,32.1626414312704,32.3678399757695,32.0734246727925,32.2161714863571,227031.337447945,0.0,1.0
2022-09-26,36.39,36.54,36.19,36.54,365346,32.4659784100951,32.5998035478119,32.2875448931394,32.5998035478119,409503.781837852,0.0,1.0
2022-09-27,36.25,36.56,36.18,36.49,272061,32.3410749482261,32.6176468995075,32.2786232172916,32.555195168573,304943.829658975,0.0,1.0
2022-09-28,36.48,36.61,36.34,36.45,195920,32.5462734927252,32.6622552787464,32.4213700308562,32.5195084651819,219599.998187121,0.0,1.0
2022-09-29,35.87,36.3,35.74,36.29,266543,32.0020512660102,32.385683327465,31.886069479989,32.3767616516173,298758.893001173,0.0,1.0
2022-09-30,35.53,35.79,35.52,35.74,230519,31.6987142871855,31.9306778592279,31.6897926113377,31.886069479989,258380.82881838,0.0,1.0
2022-10-03,35.51,35.74,35.09,35.14,460942,31.6808709354899,31.886069479989,31.3061605498829,31.3507689291218,516654.05453434,0.0,1.0
2022-10-04,35.49,35.85,35.35,35.56,331168,31.6630275837943,31.9842079143147,31.5381241219253,31.7254793147288,371194.835645328,0.0,1.0
2022-10-05,35.08,35.175,34.92,35.14,257987,31.2972388740351,31.3819947945891,31.1544920604705,31.3507689291218,289168.766498064,0.0,1.0
2022-10-06,34.49,34.82,34.42,34.81,313340,30.7708599990157,31.0652753019926,30.7084082680812,31.0563536261449,351212.042833567,0.0,1.0
2022-10-07,34.23,34.51,34.2196,34.48,260713,30.5388964269732,30.7887033507113,30.5296178840915,30.7619383231679,292224.246260509,0.0,1.0
2022-10-10,34.18,34.27,33.95,34.26,315607,30.4942880477343,30.5745831303644,30.2890895032352,30.5656614545166,353753.04526257,0.0,1.0
2022-10-11,33.84,34.299,33.73,34.03,255633,30.1909510689096,30.600455990323,30.0928126345839,30.3604629100175,286530.248757494,0.0,1.0
2022-10-12,34.06,34.308,34.06,34.2,265824,30.3872279375609,30.608485498586,30.3872279375609,30.5121313994299,297952.990598679,0.0,1.0
2022-10-13,34.34,34.49,33.74,33.85,323661,30.6370348612989,30.7708599990157,30.1017343104317,30.1998727447574,362780.497209278,0.0,1.0
2022-10-14,33.66,34.2,33.59,34.11,280356,30.0303609036494,30.5121313994299,29.9679091727149,30.4318363167998,314241.410227381,0.0,1.0
2022-10-17,34.17,34.425,33.99,33.99,237487,30.4853663718865,30.7128691060051,30.3247762066264,30.3247762066264,266191.020668971,0.0,1.0
2022-10-18,34.0,34.05,33.75,34.03,344724,30.3336978824742,30.3783062617131,30.1106559862795,30.3604629100175,386389.290399433,0.0,1.0
2022-10-19,33.6,33.69,33.36,33.38,343190,29.9768308485627,30.0571259311928,29.7627106282158,29.7805539799114,384669.882492028,0.0,1.0
2022-10-20,33.38,33.635,33.245,33.51,223298,29.7805539799114,30.0080567140299,29.6601113559663,29.8965357659326,250287.057958288,0.0,1.0
2022-10-21,33.47,33.56,33.36,33.47,250901,29.8608490625415,29.9411441451715,29.7627106282158,29.8608490625415,281226.312500749,0.0,1.0
2022-10-24,33.05,33.16,32.9,33.09,349195,29.4861386769344,29.5842771112601,29.3523135392176,29.5218253803256,391400.680721477,0.0,1.0
2022-10-25,33.67,33.92,33.52,33.57,535521,30.0392825794972,30.2623244756919,29.9054574417804,29.9500658210193,600247.093860582,0.0,1.0
2022-10-26,33.74,33.77,33.52,33.52,191657,30.1017343104317,30.1284993379751,29.9054574417804,29.9054574417804,214821.74792032,0.0,1.0
2022-10-27,34.0,34.1,33.9,33.96,256099,30.3336978824742,30.422914640952,30.2444811239963,30.298011179083,287052.572150487,0.0,1.0
2022-10-28,34.05,34.12,33.91,33.93,164228,30.3783062617131,30.4407579926476,30.2534027998441,30.2712461515396,184077.524000993,0.0,1.0
2022-10-31,34.41,34.42,34.11,34.13,307086,30.6994865922334,30.7084082680812,30.4318363167998,30.4496796684954,344202.149057218,0.0,1.0
2022-11-01,33.3,34.11,33.205,34.1,387517,29.7091805731291,30.4318363167998,29.6244246525751,30.422914640952,434354.494168429,0.0,1.0
2022-11-02,33.58,34.04,33.41,33.41,291383,29.9589874968671,30.3693845858653,29.8073190074547,29.8073190074547,326601.195752133,0.0,1.0
2022-11-03,33.28,33.54,33.2,33.54,236770,29.6913372214335,29.923300793476,29.6199638146512,29.923300793476,265387.359997778,0.0,1.0
2022-11-04,33.59,33.62,33.31,33.54,160763,29.9679091727149,29.9946742002583,29.7181022489769,29.923300793476,180193.724523051,0.0,1.0
2022-11-07,33.41,33.61,33.32,33.41,236817,29.8073190074547,29.9857525244105,29.7270239248247,29.8073190074547,265440.040683338,0.0,1.0
2022-11-08,33.62,33.87,33.61,33.67,225575,29.9946742002583,30.2177160964529,29.9857525244105,30.0392825794972,252839.269043792,0.0,1.0
2022-11-09,33.73,33.97,33.73,33.81,285179,30.0928126345839,30.3069328549308,30.0928126345839,30.1641860413662,319647.345258294,0.0,1.0
2022-11-10,34.45,34.61,34.25,34.29,167551,30.7351732956245,30.8779201091891,30.5567397786688,30.59242648206,187802.160556607,0.0,1.0
2022-11-11,34.93,34.97,34.66,34.93,245693,31.1634137363183,31.1991004397094,30.9225284884281,31.1634137363183,275388.84419451,0.0,1.0
2022-11-14,34.98,35.07,34.89,34.93,262647,31.2080221155572,31.2883171981873,31.1277270329272,31.1634137363183,294392.000427995,0.0,1.0
2022-11-15,34.71,35.0799,34.42,35.03,315719,30.967136867667,31.2971496572766,30.7084082680812,31.2526304947962,353878.582215392,0.0,1.0
2022-11-16,34.63,34.72,34.56,34.58,171749,30.8957634608847,30.9760585435148,30.8333117299502,30.8511550816458,192507.554556145,0.0,1.0
2022-11-17,34.56,34.59,34.28,34.28,137044,30.8333117299502,30.8600767574936,30.5835048062122,30.5835048062122,153607.912165965,0.0,1.0
2022-11-18,34.71,34.87,34.65,34.82,123183,30.967136867667,31.1098836812316,30.9136068125803,31.0652753019926,138071.593388547,0.0,1.0
2022-11-21,34.56,34.73,34.555,34.57,132845,30.8333117299502,30.9849802193626,30.8288508920263,30.842233405798,148901.397300776,0.0,1.0
2022-11-22,34.56,34.58,34.41,34.51,308469,30.8333117299502,30.8511550816458,30.6994865922334,30.7887033507113,345752.306251445,0.0,1.0
2022-11-23,35.05,35.07,34.61,34.63,315907,31.2704738464917,31.2883171981873,30.8779201091891,30.8957634608847,354089.30495763,0.0,1.0
2022-11-25,35.87,36.02,35.8173,35.85,169730,32.0020512660102,32.135876403727,31.9550340342924,31.9842079143147,190244.526808392,0.0,1.0
2022-11-28,35.31,35.54,35.22,35.54,283192,31.5024374185342,31.7076359630333,31.4221423359041,31.7076359630333,317420.185211347,0.0,1.0
2022-11-29,35.72,35.92,35.63,35.84,287491,31.8682261282934,32.0466596452492,31.7879310456634,31.9752862384669,322238.786641556,0.0,1.0
2022-11-30,36.52,36.52,34.73,36.32,307008,32.5819601961164,32.5819601961164,30.9849802193626,32.4035266791606,344114.721536502,0.0,1.0
2022-12-01,36.2,36.38,36.1,36.23,144327,32.2964665689872,32.4570567342473,32.2072498105093,32.3232315965305,161771.176696369,0.0,1.0
2022-12-02,36.41,36.44,36.13,36.2,166584,32.4838217617907,32.5105867893341,32.2340148380527,32.2964665689872,186718.283472863,0.0,1.0
2022-12-05,36.57,36.75,36.39,36.52,205461,32.6265685753553,32.7871587406154,32.4659784100951,32.5819601961164,230294.177355676,0.0,1.0
2022-12-06,36.5,36.55,36.21,36.55,157265,32.5641168444208,32.6087252236597,32.305388244835,32.6087252236597,176272.936478652,0.0,1.0
2022-12-07,36.47,36.65,36.41,36.63,201194,32.5373518168774,32.6979419821376,32.4838217617907,32.680098630442,225511.443626274,0.0,1.0
2022-12-08,36.22,36.22,36.02,36.17,182690,32.3143099206828,32.3143099206828,32.135876403727,32.2697015414438,204770.945634979,0.0,1.0
2022-12-09,36.4,36.555,36.37,36.39,132436,32.4749000859429,32.6131860615836,32.4481350583996,32.4659784100951,148442.963249845,0.0,1.0
2022-12-12,36.34,36.53,36.07,36.53,183561,32.4213700308562,32.5908818719641,32.180484782966,32.5908818719641,205747.219616303,0.0,1.0
2022-12-13,36.42,36.52,36.28,36.51,189756,32.4927434376385,32.5819601961164,32.3678399757695,32.5730385202686,212690.98231929,0.0,1.0
2022-12-14,36.31,36.49,36.14,36.49,173180,32.3946050033128,32.555195168573,32.2429365139005,32.555195168573,194111.513301581,0.0,1.0
2022-12-15,36.12,36.26,35.98,36.01,242536,32.2250931622049,32.3499966240739,32.1001897003359,32.1269547278792,271850.271336829,0.0,1.0
2022-12-16,35.87,36.02,35.82,35.9,193739,32.0020512660102,32.135876403727,31.9574428867713,32.0288162935536,217155.390204036,0.0,1.0
2022-12-19,35.99,36.22,35.89,36.09,135438,32.1091113761837,32.3143099206828,32.0198946177058,32.1983281346615,151807.801931744,0.0,1.0
2022-12-20,36.11,36.12,35.97,35.97,202791,32.2161714863571,32.2250931622049,32.0912680244881,32.0912680244881,227301.466069643,0.0,1.0
2022-12-21,36.25,36.34,36.12,36.12,155047,32.3410749482261,32.4213700308562,32.2250931622049,32.2250931622049,173786.85646651,0.0,1.0
2022-12-22,36.52,36.52,36.28,36.4,131216,32.5819601961164,32.5819601961164,32.3678399757695,32.4749000859429,147075.507156601,0.0,1.0
2022-12-23,36.57,36.6,36.4,36.52,77501,32.6265685753553,32.6533336028986,32.4749000859429,32.5819601961164,86868.2087561253,0.0,1.0
2022-12-27,36.81,36.84,36.56,36.64,84885,32.8406887957022,32.8674538232455,32.6176468995075,32.6890203062898,95144.6807171996,0.0,1.0
2022-12-28,36.53,37.01,36.51,36.96,124481,32.5908818719641,33.0191223126579,32.5730385202686,32.974513933419,139526.477002506,0.0,1.0
2022-12-29,36.74,36.86,36.54,36.59,102935,32.7782370647677,32.8852971749411,32.5998035478119,32.6444119270509,115376.305703304,0.0,1.0
2022-12-30,36.59,36.8,36.56,36.78,85587,32.6444119270509,32.8317671198544,32.6176468995075,32.8139237681588,95931.5284036397,0.0,1.0
2023-01-03,37.28,37.34,36.68,36.74,245912,33.2600075605481,33.3135376156348,32.7247070096809,32.7782370647677,275634.313771904,0.0,1.0
2023-01-04,37.09,37.45,36.97,37.43,218950,33.0904957194402,33.4116760499605,32.9834356092667,33.3938326982649,245413.53411122,0.0,1.0
2023-01-05,37.05,37.12,36.9,37.04,144189,33.054809016049,33.1172607469835,32.9209838783322,33.0458873402012,161616.497236642,0.0,1.0
2023-01-06,37.57,37.645,37.21,37.22,163505,33.5187361601339,33.5856487289923,33.1975558296136,33.2064775054614,183267.138135899,0.0,1.0
2023-01-09,37.67,37.87,37.65,37.82,86565,33.6079529186118,33.7863864355675,33.5901095669162,33.7417780563286,97027.7350095352,0.0,1.0
2023-01-10,37.54,37.74,37.47,37.66,128700,33.4919711325906,33.6704046495463,33.4295194016561,33.599031242764,144255.409180699,0.0,1.0
2023-01-11,37.45,37.45,37.17,37.24,208696,33.4116760499605,33.4116760499605,33.1618691262225,33.224320857157,233920.177734072,0.0,1.0
2023-01-12,37.44,37.48,37.1,37.18,196651,33.4027543741127,33.4384410775039,33.099417395288,33.1707908020703,220419.350977417,0.0,1.0
2023-01-13,37.68,37.71,36.2,37.31,260813,33.6168745944596,33.643639622003,32.2964665689872,33.2867725880915,292336.332825529,0.0,1.0
2023-01-17,37.87,37.94,37.59,37.7,90236,33.7863864355675,33.848838166502,33.5365795118295,33.6347179461552,101142.432811418,0.0,1.0
2023-01-18,37.84,37.9211,37.7,37.85,99310,33.7596214080242,33.8319761991497,33.6347179461552,33.768543083872,111313.16772133,0.0,1.0
2023-01-19,38.08,38.105,37.81,37.84,84247,33.973741628371,33.9960458179905,33.7328563804808,33.7596214080242,94429.5684323725,0.0,1.0
2023-01-20,38.16,38.225,37.98,38.04,139438,34.0451150351533,34.103105928164,33.8845248698932,33.9380549249799,156291.264532543,0.0,1.0
2023-01-23,38.39,38.445,38.12,38.24,85886,34.2503135796524,34.2993827968153,34.0094283317622,34.1164884419356,96266.6672330497,0.0,1.0
2023-01-24,38.5,38.54,38.21,38.37,75010,34.3484520139781,34.3841387173692,34.0897234143923,34.2324702279569,84076.1324214779,0.0,1.0
2023-01-25,38.42,38.455,38.28,38.45,98313,34.2770786071958,34.308304472663,34.1521751453268,34.3038436347392,110195.664668081,0.0,1.0
2023-01-26,38.39,38.61,38.36,38.55,74877,34.2503135796524,34.4465904483037,34.2235485521091,34.393060393217,83927.0572900014,0.0,1.0
2023-01-27,38.2,38.41,38.2,38.4,81305,34.0808017385445,34.268156931348,34.0808017385445,34.2592352555002,91131.9816894848,0.0,1.0
2023-01-30,38.21,38.41,37.97,37.97,111169,34.0897234143923,34.268156931348,33.8756031940454,33.8756031940454,124605.513467048,0.0,1.0
2023-01-31,37.05,37.76,36.95,37.76,183029,33.054809016049,33.6882480012419,32.9655922575712,33.6882480012419,205150.919090397,0.0,1.0
2023-02-01,37.59,37.61,37.12,37.5,161359,33.5365795118295,33.5544228635251,33.1172607469835,33.4562844291994,180861.76045057,0.0,1.0
2023-02-02,37.81,37.98,37.71,37.77,107677,33.7328563804808,33.8845248698932,33.643639622003,33.6971696770897,120691.450616551,0.0,1.0
2023-02-03,37.55,37.86,37.46,37.86,114900,33.5008928084384,33.7774647597197,33.4205977258083,33.7774647597197,128787.463207943,0.0,1.0
2023-02-06,37.12,37.55,37.05,37.55,140583,33.1172607469835,33.5008928084384,33.054809016049,33.5008928084384,157574.655702022,0.0,1.0
2023-02-07,37.12,37.33,37.02,37.17,173459,33.1172607469835,33.3046159397871,33.0280439885057,33.1618691262225,194424.234817986,0.0,1.0
2023-02-08,37.26,37.46,37.16,37.35,174678,33.2421642088526,33.4205977258083,33.1529474503747,33.3224592914826,195790.570045579,0.0,1.0
2023-02-09,37.06,37.375,37.0,37.35,139606,33.0637306918968,33.3447634811021,33.0102006368101,33.3224592914826,156479.569961776,0.0,1.0
2023-02-10,37.1,37.27,37.09,37.25,121774,33.099417395288,33.2510858847003,33.0904957194402,33.2332425330048,136492.293687416,0.0,1.0
2023-02-13,37.51,37.64,37.31,37.35,143714,33.4652061050472,33.5811878910684,33.2867725880915,33.3224592914826,161084.086052797,0.0,1.0
2023-02-14,37.37,37.64,37.34,37.54,111974,33.3403026431782,33.5811878910684,33.3135376156348,33.4919711325906,125507.810315459,0.0,1.0
2023-02-15,37.12,37.21,36.96,37.13,115319,33.1172607469835,33.1975558296136,32.974513933419,33.1261824228313,129257.105915377,0.0,1.0
2023-02-16,37.33,37.49,37.16,37.16,80293,33.3046159397871,33.4473627533516,33.1529474503747,33.1529474503747,89997.6656514827,0.0,1.0
2023-02-17,37.49,37.49,37.12,37.12,64712,33.4473627533516,33.4473627533516,33.1172607469835,33.1172607469835,72533.4579557217,0.0,1.0
2023-02-21,37.33,37.42,37.29,37.35,78296,33.3046159397871,33.3849110224171,33.2689292363959,33.3224592914826,87759.2969480339,0.0,1.0
2023-02-22,37.62,37.79,37.51,37.53,106310,33.5633445393729,33.7150130287852,33.4652061050472,33.4830494567428,119159.227272728,0.0,1.0
2023-02-23,37.99,37.99,37.83,37.89,116690,33.893446545741,33.893446545741,33.7506997321764,33.8042297872631,130793.8127218,0.0,1.0
2023-02-24,37.73,37.78,37.57,37.74,147151,33.6614829736985,33.7060913529375,33.5187361601339,33.6704046495463,164936.501292533,0.0,1.0
2023-02-27,37.6,37.81,37.58,37.74,81688,33.5455011876773,33.7328563804808,33.5276578359817,33.6704046495463,91561.2732335113,0.0,1.0
2023-02-28,37.41,37.64,37.41,37.51,144773,33.3759893465693,33.5811878910684,33.3759893465693,33.4652061050472,162271.082776358,0.0,1.0
2023-03-01,37.74,37.74,37.45,37.45,142207,33.6704046495463,33.6704046495463,33.4116760499605,33.4116760499605,159394.941517946,0.0,1.0
2023-03-02,37.89,37.99,37.77,37.77,138742,33.8042297872631,33.893446545741,33.6971696770897,33.6971696770897,155511.142040004,0.0,1.0
2023-03-03,38.43,38.44,38.11,38.17,139828,34.2860002830436,34.2949219588914,34.0005066559144,34.0540367110011,156728.402136121,0.0,1.0
2023-03-06,38.39,38.58,38.35,38.49,89398,34.2503135796524,34.4198254207604,34.2146268762613,34.3395303381303,100203.147396551,0.0,1.0
2023-03-07,38.44,38.54,38.3,38.46,105070,34.2949219588914,34.3841387173692,34.1700184970223,34.3127653105869,117769.35386648,0.0,1.0
2023-03-08,38.56,38.63,38.44,38.48,122998,34.4019820690648,34.4644337999993,34.2949219588914,34.3306086622825,137864.23324326,0.0,1.0
2023-03-09,38.31,38.57,38.28,38.44,92524,34.1789401728701,34.4109037449126,34.1521751453268,34.2949219588914,103706.973419075,0.0,1.0
2023-03-10,38.26,38.39,38.14,38.23,100812,34.1343317936312,34.2503135796524,34.0272716834578,34.1075667660878,112996.70792793,0.0,1.0
2023-03-13,38.8,39.02,38.59,38.59,145357,34.6161022894117,34.812379158063,34.4287470966082,34.4287470966082,162925.668316075,0.0,1.0
2023-03-14,38.88,38.89,38.43,38.63,137651,34.687475696194,34.6963973720418,34.2860002830436,34.4644337999993,154288.277615636,0.0,1.0
2023-03-15,38.36,38.64,38.32,38.63,266990,34.2235485521091,34.4733554758471,34.1878618487179,34.4644337999993,299259.919946812,0.0,1.0
2023-03-16,38.69,38.87,38.58,38.58,176906,34.517963855086,34.6785540203462,34.4198254207604,34.4198254207604,198287.858714224,0.0,1.0
2023-03-17,38.4,38.7,38.4,38.53,354904,34.2592352555002,34.5268855309338,34.2592352555002,34.3752170415214,397799.702718467,0.0,1.0
2023-03-20,38.85,38.9,38.64,38.67,160709,34.6607106686506,34.7053190478895,34.4733554758471,34.5001205033905,180133.19777794,0.0,1.0
2023-03-21,38.65,38.83,38.47,38.82,146589,34.4822771516949,34.642867316955,34.3216869864347,34.6339456411073,164306.574797121,0.0,1.0
2023-03-22,38.97,39.24,38.74,38.74,174136,34.767770778824,35.0086560267143,34.562572234325,34.562572234325,195183.060863172,0.0,1.0
2023-03-23,39.29,39.455,39.2,39.22,105760,35.0532644059532,35.2004720574417,34.9729693233231,34.9908126750187,118542.751165118,0.0,1.0
2023-03-24,39.49,39.57,39.11,39.2,115862,35.2316979229089,35.3030713296912,34.8926742406931,34.9729693233231,129865.735963435,0.0,1.0
2023-03-27,39.35,39.44,39.285,39.35,71621,35.1067944610399,35.18708954367,35.0488035680293,35.1067944610399,80277.5187329513,0.0,1.0
2023-03-28,39.5,39.63,39.22,39.25,103150,35.2406195987567,35.356601384778,34.9908126750187,35.0175777025621,115617.291818097,0.0,1.0
2023-03-29,39.41,39.6,39.31,39.44,144839,35.1603245161266,35.3298363572346,35.0711077576488,35.18708954367,162345.059909271,0.0,1.0
2023-03-30,39.21,39.46,39.19,39.44,74887,34.9818909991709,35.2049328953656,34.9640476474753,35.18708954367,83938.2659465034,0.0,1.0
2023-03-31,39.1,39.16,39.04,39.14,91699,34.8837525648453,34.937282619932,34.8302225097585,34.9194392682364,102782.25925766,0.0,1.0
2023-04-03,39.36,39.4,39.05,39.07,96907,35.1157161368877,35.1514028402789,34.8391441856063,34.8569875373019,108619.7275639,0.0,1.0
2023-04-04,39.69,39.69,39.1908,39.31,90719,35.4101314398647,35.4101314398647,34.9647613815432,35.0711077576488,101683.810920465,0.0,1.0
2023-04-05,39.47,39.76,39.38,39.73,262235,35.2138545712134,35.4725831707992,35.1335594885833,35.4458181432558,293930.203780112,0.0,1.0
2023-04-06,39.49,39.62,39.412,39.52,134324,35.2316979229089,35.3476797089302,35.1621088512962,35.2584629504523,150559.157597422,0.0,1.0
2023-04-10,40.14,40.23,39.77,40.23,101961,35.8116068530151,35.8919019356451,35.481504846647,35.8919019356451,114284.582560009,0.0,1.0
2023-04-11,40.13,40.42,40.09,40.39,103098,35.8026851771673,36.0614137767531,35.7669984737761,36.0346487492097,115559.006804286,0.0,1.0
2023-04-12,40.42,40.5,40.22,40.3,102578,36.0614137767531,36.1327871835354,35.8829802597974,35.9543536665796,114976.156666183,0.0,1.0
2023-04-13,40.95,40.98,40.56,40.57,113005,36.5342625966858,36.5610276242291,36.1863172386221,36.1952389144699,126663.422800815,0.0,1.0
2023-04-14,40.73,40.98,40.54,40.98,82762,36.3379857280345,36.5610276242291,36.1684738869265,36.5610276242291,92765.0829418257,0.0,1.0
2023-04-17,40.83,40.94,40.8,40.89,72356,36.4272024865123,36.525340920838,36.400437458969,36.4807325415991,81101.354985848,0.0,1.0
2023-04-18,41.07,41.1,40.95,41.02,67686,36.6413227068592,36.6680877344026,36.5342625966858,36.5967143276203,75866.9123994155,0.0,1.0
2023-04-19,40.91,40.92,40.59,40.63,88459,36.4985758932946,36.5074975691424,36.2130822661655,36.2487689695566,99150.6545510134,0.0,1.0
2023-04-20,40.98,41.05,40.89,41.03,72186,36.5610276242291,36.6234793551636,36.4807325415991,36.6056360034681,80910.8078253141,0.0,1.0
2023-04-21,41.26,41.35,41.12,41.31,93135,36.8108345479672,36.8911296305972,36.6859310860981,36.8554429272061,104391.822331347,0.0,1.0
2023-04-24,40.99,41.29,40.92,41.29,72050,36.5699493000769,36.8375995755105,36.5074975691424,36.8375995755105,80758.3700968869,0.0,1.0
2023-04-25,41.02,41.07,40.89,40.97,106166,36.5967143276203,36.6413227068592,36.4807325415991,36.5521059483813,118997.822619099,0.0,1.0
2023-04-26,41.39,41.425,41.21,41.23,80099,36.9268163339884,36.9580421994556,36.7662261687282,36.7840695204238,89780.217715344,0.0,1.0
2023-04-27,41.47,41.53,41.25,41.25,96410,36.9981897407707,37.0517197958574,36.8019128721194,36.8019128721194,108062.657335751,0.0,1.0
2023-04-28,41.22,41.52,41.21,41.51,90124,36.775147844576,37.0427981200096,36.7662261687282,37.0338764441618,101016.895858596,0.0,1.0
2023-05-01,41.1,41.26,41.02,41.19,55791,36.6680877344026,36.8108345479672,36.5967143276203,36.7483828170326,62534.2154902902,0.0,1.0
2023-05-02,40.67,40.82,40.6196,40.82,76553,36.2844556729478,36.4182808106646,36.2394904266749,36.4182808106646,85805.6281197359,0.0,1.0
2023-05-03,40.76,40.935,40.75,40.82,70477,36.3647507555778,36.5208800829141,36.3558290797301,36.4182808106646,78995.2484291228,0.0,1.0
2023-05-04,41.28,41.3,40.95,41.01,89468,36.8286778996627,36.8465212513583,36.5342625966858,36.5877926517725,100281.607992065,0.0,1.0
2023-05-05,41.51,41.58,41.27,41.34,83751,37.0338764441618,37.0963281750963,36.8197562238149,36.8822079547495,93873.6190698733,0.0,1.0
2023-05-08,41.18,41.43,41.11,41.43,104617,36.7394611411849,36.9625030373795,36.6770094102504,36.9625030373795,117261.60172694,0.0,1.0
2023-05-09,41.36,41.53,41.25,41.28,73312,36.900051306445,37.0517197958574,36.8019128721194,36.8286778996627,82172.9025474389,0.0,1.0
2023-05-10,41.19,41.27,40.9,41.27,70028,36.7483828170326,36.8197562238149,36.4896542174468,36.8197562238149,78491.9797521832,0.0,1.0
2023-05-11,40.92,41.04,40.85,41.04,63327,36.5074975691424,36.6145576793159,36.4450458382079,36.6145576793159,70981.0590301951,0.0,1.0
2023-05-12,40.45,40.65,40.42,40.65,50406,36.0881788042965,36.2666123212522,36.0614137767531,36.2666123212522,56498.3539639649,0.0,1.0
2023-05-15,40.64,40.7,40.49,40.67,64955,36.2576906454044,36.3112207004911,36.1238655076876,36.2844556729478,72805.8283087201,0.0,1.0
2023-05-16,40.73,40.81,40.63,40.75,79269,36.3379857280345,36.4093591348168,36.2487689695566,36.3558290797301,88849.8992256783,0.0,1.0
2023-05-17,40.99,41.07,40.87,40.93,103161,36.5699493000769,36.6413227068592,36.4628891899035,36.5164192449902,115629.621340249,0.0,1.0
2023-05-18,40.9,40.96,40.8,40.9,86108,36.4896542174468,36.5431842725336,36.400437458969,36.4896542174468,96515.499407394,0.0,1.0
2023-05-19,41.24,41.36,41.16,41.28,100018,36.7929911962716,36.900051306445,36.7216177894893,36.8286778996627,112106.740601671,0.0,1.0
2023-05-22,40.61,40.94,40.6,40.94,63022,36.230925617861,36.525340920838,36.2220039420133,36.525340920838,70639.1950068842,0.0,1.0
2023-05-23,40.82,40.99,40.76,40.78,94850,36.4182808106646,36.5699493000769,36.3647507555778,36.3825941072734,106314.106921439,0.0,1.0
2023-05-24,40.64,40.81,40.62,40.81,57305,36.2576906454044,36.4093591348168,36.2398472937088,36.4093591348168,64231.2060846926,0.0,1.0
2023-05-25,41.08,41.25,41.06,41.1,103848,36.650244382707,36.8019128721194,36.6324010310114,36.6680877344026,116399.656041936,0.0,1.0
2023-05-26,40.78,40.99,40.75,40.94,81653,36.3825941072734,36.5699493000769,36.3558290797301,36.525340920838,91522.0429357544,0.0,1.0
2023-05-30,40.7,40.73,40.59,40.69,119789,36.3112207004911,36.3379857280345,36.2130822661655,36.3022990246433,134267.375371769,0.0,1.0
2023-05-31,40.92,40.925,40.68,40.69,83798,36.5074975691424,36.5119584070663,36.2933773487955,36.3022990246433,93926.2997554327,0.0,1.0
2023-06-01,40.78,40.88,40.7,40.78,80816,36.3825941072734,36.4718108657513,36.3112207004911,36.3825941072734,90583.8783865372,0.0,1.0
2023-06-02,40.49,40.95,40.46,40.88,154050,36.1238655076876,36.5342625966858,36.0971004801442,36.4718108657513,172669.35341326,0.0,1.0
2023-06-05,40.74,40.96,40.4,40.43,55700,36.3469074038823,36.5431842725336,36.0435704250575,36.0703354526009,62432.216716122,0.0,1.0
2023-06-06,40.68,40.81,40.63,40.67,63384,36.2933773487955,36.4093591348168,36.2487689695566,36.2844556729478,71044.9483722565,0.0,1.0
2023-06-07,40.59,40.73,40.55,40.6,43489,36.2130822661655,36.3379857280345,36.1773955627743,36.2220039420133,48745.3262615338,0.0,1.0
2023-06-08,40.63,40.73,40.38,40.38,47848,36.2487689695566,36.3379857280345,36.0257270733619,36.0257270733619,53631.1796307542,0.0,1.0
2023-06-09,40.74,40.82,40.7,40.71,31422,36.3469074038823,36.4182808106646,36.3112207004911,36.3201423763389,35219.8404605743,0.0,1.0
2023-06-12,40.53,40.6,40.41,40.6,44385,36.1595522110787,36.2220039420133,36.0524921009053,36.2220039420133,49749.6218841128,0.0,1.0
2023-06-13,40.79,40.825,40.63,40.69,62238,36.3915157831212,36.4227416485884,36.2487689695566,36.3022990246433,69760.4363371276,0.0,1.0
2023-06-14,40.93,40.938,40.66,40.66,41200,36.5164192449902,36.5235565856684,36.2755339971,36.2755339971,46179.6647882268,0.0,1.0
2023-06-15,41.0,41.11,40.75,40.98,72271,36.5788709759247,36.6770094102504,36.3558290797301,36.5610276242291,81006.081405581,0.0,1.0
2023-06-16,40.88,41.01,40.78,40.96,138485,36.4718108657513,36.5877926517725,36.3825941072734,36.5431842725336,155223.079567902,0.0,1.0
2023-06-20,40.59,40.71,40.57,40.71,41937,36.2130822661655,36.3201423763389,36.1952389144699,36.3201423763389,47005.7427724239,0.0,1.0
2023-06-21,40.54,40.66,40.4631,40.66,58992,36.1684738869265,36.2755339971,36.0998661996571,36.2755339971,66122.1064365795,0.0,1.0
2023-06-22,40.42,40.52,40.38,40.49,48416,36.0614137767531,36.150630535231,36.0257270733619,36.1238655076876,54267.8313200676,0.0,1.0
2023-06-23,40.22,40.37,40.19,40.37,71087,35.8829802597974,36.0168053975142,35.856215232254,36.0168053975142,79678.9764757445,0.0,1.0
2023-06-26,39.9,40.05,39.86,40.0,69418,35.5974866326682,35.731311770385,35.561799929277,35.6867033911461,77808.2517055613,0.0,1.0
2023-06-27,39.74,39.81,39.38,39.49,117722,35.4547398191036,35.5171915500381,35.1335594885833,35.2316979229089,131950.546072807,0.0,1.0
2023-06-28,38.07,38.19,37.79,38.19,197746,35.3290384025468,35.4403986496785,35.069197825906,35.4403986496785,213087.889181193,1.5291056,1.0
2023-06-29,37.85,38.12,37.8,38.12,83622,35.1248779494719,35.3754385055183,35.0784778465003,35.3754385055183,90109.7138203035,0.0,1.0
2023-06-30,37.29,37.57,37.21,37.54,155233,34.6051967961904,34.8650373728312,34.5309566314359,34.8371973110482,167276.568432556,0.0,1.0
2023-07-03,37.01,37.11,36.855,36.99,67863,34.3453562195497,34.4381564254928,34.2015159003378,34.3267961783611,73128.0704717329,0.0,1.0
2023-07-05,37.03,37.25,36.98,37.04,165352,34.3639162607383,34.5680767138132,34.3175161577667,34.3731962813326,178180.639061668,0.0,1.0
2023-07-06,36.51,36.86,36.3284,36.86,190551,33.8813551898341,34.206155910635,33.7128300158413,34.206155910635,205334.673628622,0.0,1.0
2023-07-07,36.38,36.57,36.33,36.57,214373,33.760714922108,33.9370353133999,33.7143148191364,33.9370353133999,231004.875281623,0.0,1.0
2023-07-10,36.16,36.38,36.0,36.38,110918,33.5565544690331,33.760714922108,33.4080741395241,33.760714922108,119523.441648375,0.0,1.0
2023-07-11,36.53,36.55,36.2,36.32,181140,33.8999152310227,33.9184752722113,33.5936745514104,33.7050347985421,195193.532340888,0.0,1.0
2023-07-12,36.85,36.86,36.68,36.68,74568,34.1968758900407,34.206155910635,34.0391155399374,34.0391155399374,80353.2699547055,0.0,1.0
2023-07-13,37.05,37.05,36.84,36.86,77062,34.3824763019269,34.3824763019269,34.1875958694464,34.206155910635,83040.7639905794,0.0,1.0
2023-07-14,37.41,37.52,37.4,37.43,67588,34.7165570433222,34.8186372698596,34.7072770227278,34.7351170845108,72831.7349224685,0.0,1.0
2023-07-17,37.16,37.33,37.12,37.33,87900,34.4845565284644,34.6423168785677,34.4474364460871,34.6423168785677,94719.6173830411,0.0,1.0
2023-07-18,36.8,36.98,36.69,36.95,114528,34.1504757870691,34.3175161577667,34.0483955605317,34.2896760959838,123413.519222354,0.0,1.0
2023-07-19,36.97,37.02,36.8,36.9,89863,34.3082361371724,34.354636240144,34.1504757870691,34.2432759930122,96834.914412881,0.0,1.0
2023-07-20,36.71,37.09,36.7,36.97,111932,34.0669556017203,34.4195963843042,34.057675581126,34.3082361371724,120616.111637299,0.0,1.0
2023-07-21,36.81,36.84,36.65,36.76,94739,34.1597558076634,34.1875958694464,34.0112754781544,34.1133557046919,102089.213097292,0.0,1.0
2023-07-24,36.79,36.9197,36.7,36.74,115516,34.1411957664748,34.261557633583,34.057675581126,34.0947956635032,124478.172032075,0.0,1.0
2023-07-25,36.93,37.01,36.83,36.91,68865,34.2711160547952,34.3453562195497,34.1783158488521,34.2525560136065,74207.8094548706,0.0,1.0
2023-07-26,37.18,37.19,37.0,37.06,68915,34.503116569653,34.5123965902473,34.3360761989554,34.3917563225212,74261.688645646,0.0,1.0
2023-07-27,37.05,37.19,36.97,36.97,113256,34.3824763019269,34.5123965902473,34.3082361371724,34.3082361371724,122042.83260903,0.0,1.0
2023-07-28,37.1,37.12,37.0,37.12,68986,34.4288764048985,34.4474364460871,34.3360761989554,34.4474364460871,74338.197096547,0.0,1.0
2023-07-31,36.7,37.0,36.58,37.0,77696,34.057675581126,34.3360761989554,33.9463153339942,34.3360761989554,83723.9521296106,0.0,1.0
2023-08-01,36.62,36.7,36.6,36.68,55089,33.9834354163715,34.057675581126,33.9648753751829,34.0391155399374,59363.01481245,0.0,1.0
2023-08-02,36.54,36.57,36.34,36.55,95397,33.909195251617,33.9370353133999,33.7235948397308,33.9184752722113,102798.263247895,0.0,1.0
2023-08-03,36.52,36.58,36.34,36.58,94585,33.8906352104284,33.9463153339942,33.7235948397308,33.9463153339942,101923.265189704,0.0,1.0
2023-08-04,36.52,36.7,36.5,36.61,78111,33.8906352104284,34.057675581126,33.8720751692397,33.9741553957772,84171.1494130458,0.0,1.0
2023-08-07,36.64,36.64,36.36,36.46,139333,34.0019954575601,34.0019954575601,33.7421548809194,33.8349550868625,150142.985765999,0.0,1.0
2023-08-08,36.82,36.85,36.4325,36.46,154501,34.1690358282577,34.1968758900407,33.8094350302281,33.8349550868625,166487.777079605,0.0,1.0
2023-08-09,36.89,37.02,36.765,36.89,102971,34.2339959724179,34.354636240144,34.117995714989,34.2339959724179,110959.883066543,0.0,1.0
2023-08-10,37.06,37.26,36.99,37.1,139111,34.3917563225212,34.5773567344075,34.3267961783611,34.4288764048985,149903.762158956,0.0,1.0
2023-08-11,37.12,37.12,36.98,37.0,108364,34.4474364460871,34.4474364460871,34.3175161577667,34.3360761989554,116771.292583571,0.0,1.0
2023-08-14,36.74,36.78,36.61,36.78,126762,34.0947956635032,34.1319157458805,33.9741553957772,34.1319157458805,136596.679621264,0.0,1.0
2023-08-15,36.66,36.72,36.61,36.69,109902,34.0205554987487,34.0762356223146,33.9741553957772,34.0483955605317,118428.61649182,0.0,1.0
2023-08-16,36.82,36.91,36.72,36.89,193035,34.1690358282577,34.2525560136065,34.0762356223146,34.2339959724179,208011.391826341,0.0,1.0
2023-08-17,36.64,36.75,36.485,36.61,134808,34.0019954575601,34.1040756840976,33.8581551383483,33.9741553957772,145266.919000831,0.0,1.0
2023-08-18,36.83,36.94,36.72,36.8,109409,34.1783158488521,34.2803960753895,34.0762356223146,34.1504757870691,117897.367670775,0.0,1.0
2023-08-21,36.65,36.67,36.51,36.61,76207,34.0112754781544,34.0298355193431,33.8813551898341,33.9741553957772,82119.4298283211,0.0,1.0
2023-08-22,36.61,36.61,36.52,36.57,90872,33.9741553957772,33.9741553957772,33.8906352104284,33.9370353133999,97922.1964827272,0.0,1.0
2023-08-23,36.7,36.75,36.5814,36.68,110839,34.057675581126,34.1040756840976,33.9476145368775,34.0391155399374,119438.31252695,0.0,1.0
2023-08-24,36.9,37.03,36.87,36.91,89916,34.2432759930122,34.3639162607383,34.2154359312293,34.2525560136065,96892.0263551029,0.0,1.0
2023-08-25,36.59,36.76,36.5,36.74,139321,33.9555953545886,34.1133557046919,33.8720751692397,34.0947956635032,150130.054760212,0.0,1.0
2023-08-28,36.74,36.77,36.59,36.59,62602,34.0947956635032,34.1226357252862,33.9555953545886,33.9555953545886,67458.9020183521,0.0,1.0
2023-08-29,37.01,37.0284,36.79,36.79,57758,34.3453562195497,34.3624314574432,34.1411957664748,34.1411957664748,62239.0860160374,0.0,1.0
2023-08-30,36.82,37.05,36.81,37.01,103063,34.1690358282577,34.3824763019269,34.1597558076634,34.3453562195497,111059.02077757,0.0,1.0
2023-08-31,36.43,36.67,36.43,36.67,128148,33.8071150250796,34.0298355193431,33.8071150250796,34.0298355193431,138090.210789556,0.0,1.0
2023-09-01,36.23,36.56,36.2,36.51,77765,33.6215146131933,33.9277552928056,33.5936745514104,33.8813551898341,83798.3054128806,0.0,1.0
2023-09-05,36.6,36.75,36.17,36.17,198340,33.9648753751829,34.1040756840976,33.5658344896274,33.5658344896274,213727.973967604,0.0,1.0
2023-09-06,36.25,36.6,36.24,36.6,97240,33.6400746543819,33.9648753751829,33.6307946337876,33.9648753751829,104784.250219874,0.0,1.0
2023-09-07,36.18,36.35,36.08,36.21,129019,33.5751145102218,33.7328748603251,33.4823143042786,33.6029545720047,139028.786292862,0.0,1.0
2023-09-08,36.05,36.28,36.0,36.27,128085,33.4544742424957,33.6679147161649,33.4080741395241,33.6586346955706,138022.323009179,0.0,1.0
2023-09-11,36.33,36.41,36.14,36.25,139765,33.7143148191364,33.7885549838909,33.5379944278445,33.6400746543819,150608.501974298,0.0,1.0
2023-09-12,36.31,36.335,36.2,36.26,97111,33.6957547779478,33.7189548294336,33.5936745514104,33.6493546749763,104645.241907674,0.0,1.0
2023-09-13,36.56,36.61,36.3,36.31,116186,33.9277552928056,33.9741553957772,33.6864747573535,33.6957547779478,125200.153188465,0.0,1.0
2023-09-14,36.45,36.62,36.445,36.55,104766,33.8256750662682,33.9834354163715,33.821035055971,33.9184752722113,112894.146015378,0.0,1.0
2023-09-15,36.42,36.66,36.36,36.53,343984,33.7978350044853,34.0205554987487,33.7421548809194,33.8999152310227,370671.591193265,0.0,1.0
2023-09-18,36.7,36.74,36.375,36.45,91740,34.057675581126,34.0947956635032,33.7560749118108,33.8256750662682,98857.539234587,0.0,1.0
2023-09-19,36.59,36.69,36.52,36.62,123367,33.9555953545886,34.0483955605317,33.8906352104284,33.9834354163715,132938.282567618,0.0,1.0
2023-09-20,36.69,36.8,36.63,36.67,219734,34.0483955605317,34.1504757870691,33.9927154369658,34.0298355193431,236781.802116555,0.0,1.0
2023-09-21,36.07,36.48,36.07,36.48,152100,33.4730342836843,33.8535151280511,33.4730342836843,33.8535151280511,163900.498338573,0.0,1.0
2023-09-22,36.46,36.54,36.28,36.31,148518,33.8349550868625,33.909195251617,33.6679147161649,33.6957547779478,160040.593111428,0.0,1.0
2023-09-25,36.26,36.46,36.08,36.46,84333,33.6493546749763,33.8349550868625,33.4823143042786,33.8349550868625,90875.8759131286,0.0,1.0
2023-09-26,35.8,36.06,35.8,36.06,117914,33.2224737276379,33.46375426309,33.2224737276379,33.46375426309,127062.21802166,0.0,1.0
2023-09-27,35.94,36.02,35.799,36.02,140819,33.3523940159583,33.4266341807128,33.2215457255785,33.4266341807128,151744.275315841,0.0,1.0
2023-09-28,36.03,36.125,35.85,35.93,101634,33.4359142013071,33.524074396953,33.2688738306095,33.3431139953639,109519.153505211,0.0,1.0
2023-09-29,35.94,36.16,35.87,36.13,111915,33.3523940159583,33.5565544690331,33.2874338717981,33.5287144072502,120597.792712435,0.0,1.0
2023-10-02,35.88,36.01,35.77,36.01,113165,33.2967138923924,33.4173541601184,33.194633665855,33.4173541601184,121944.772481819,0.0,1.0
2023-10-03,35.7,35.8,35.63,35.72,142244,33.1296735216948,33.2224737276379,33.0647133775346,33.1482335628834,153279.832252939,0.0,1.0
2023-10-04,35.83,35.8736,35.51,35.7,116775,33.2503137894208,33.290774679212,32.9533531304028,33.1296735216948,125834.850055798,0.0,1.0
2023-10-05,35.99,36.04,35.555,35.92,134617,33.3987941189298,33.4451942219014,32.9951132230772,33.3338339747696,145061.100492069,0.0,1.0
2023-10-06,36.17,36.17,35.87,35.97,159213,33.5658344896274,33.5658344896274,33.2874338717981,33.3802340777412,171565.352018273,0.0,1.0
2023-10-09,36.42,36.45,35.95,35.95,115968,33.7978350044853,33.8256750662682,33.3616740365526,33.3616740365526,124965.239916684,0.0,1.0
2023-10-10,36.43,36.51,36.365,36.5,112920,33.8071150250796,33.8813551898341,33.7467948912165,33.8720751692397,121680.764447019,0.0,1.0
2023-10-11,36.63,36.79,36.36,36.56,115183,33.9927154369658,34.1411957664748,33.7421548809194,33.9277552928056,124119.336621511,0.0,1.0
2023-10-12,36.21,36.49,36.088,36.44,150151,33.6029545720047,33.8627951486454,33.4897383207541,33.8163950456739,161800.28748215,0.0,1.0
2023-10-13,35.89,36.17,35.865,36.16,110923,33.3059939129867,33.5658344896274,33.2827938615009,33.5565544690331,119528.829567453,0.0,1.0
2023-10-16,36.36,36.44,35.95,36.12,125231,33.7421548809194,33.8163950456739,33.3616740365526,33.5194343866559,134946.898799723,0.0,1.0
2023-10-17,36.21,36.26,36.09,36.15,124160,33.6029545720047,33.6493546749763,33.4915943248729,33.5472744484388,133792.806533315,0.0,1.0
2023-10-18,35.85,36.11,35.84,36.0,97859,33.2688738306095,33.5101543660616,33.2595938100151,33.4080741395241,105451.274601673,0.0,1.0
2023-10-19,35.78,35.94,35.7,35.79,128540,33.2039136864493,33.3523940159583,33.1296735216948,33.2131937070436,138512.623645234,0.0,1.0
2023-10-20,35.71,35.92,35.65,35.65,113671,33.1389535422891,33.3338339747696,33.0832734187232,33.0832734187232,122490.029892465,0.0,1.0
2023-10-23,35.53,35.69,35.5,35.65,109873,32.9719131715915,33.1203935011005,32.9440731098085,33.0832734187232,118397.36656117,0.0,1.0
2023-10-24,35.89,35.9598,35.68,35.68,146359,33.3059939129867,33.370768456735,33.1111134805061,33.1111134805061,157714.089653749,0.0,1.0
2023-10-25,35.71,35.86,35.7,35.86,127960,33.1389535422891,33.2781538512038,33.1296735216948,33.2781538512038,137887.625032241,0.0,1.0
2023-10-26,35.58,35.64,35.5,35.62,78562,33.018313274563,33.0739933981289,32.9440731098085,33.0554333569403,84657.1397138395,0.0,1.0
2023-10-27,35.5,35.77,35.445,35.7,115405,32.9440731098085,33.194633665855,32.8930329965398,33.1296735216948,124358.560228554,0.0,1.0
2023-10-30,35.89,35.94,35.59,35.59,123310,33.3059939129867,33.3523940159583,33.0275932951573,33.0275932951573,132876.860290134,0.0,1.0
2023-10-31,35.63,35.87,35.63,35.82,169141,33.0647133775346,33.2874338717981,33.0647133775346,33.2410337688265,182263.604138623,0.0,1.0
2023-11-01,35.84,36.11,35.83,35.99,333870,33.2595938100151,33.5101543660616,33.2503137894208,33.3987941189298,359772.908483231,0.0,1.0
2023-11-02,36.29,36.55,35.86,36.43,245418,33.6771947367592,33.9184752722113,33.2781538512038,33.8071150250796,264458.46483403,0.0,1.0
2023-11-03,36.5,36.51,36.26,36.32,205310,33.8720751692397,33.8813551898341,33.6493546749763,33.7050347985421,221238.733161686,0.0,1.0
2023-11-06,36.52,36.635,36.3601,36.43,138430,33.8906352104284,33.997355447263,33.7422476811253,33.8071150250796,149169.927580596,0.0,1.0
2023-11-07,36.37,36.5133,36.34,36.44,119405,33.7514349015137,33.8844175966302,33.7235948397308,33.8163950456739,128668.895490581,0.0,1.0
2023-11-08,36.22,36.51,36.13,36.46,118289,33.612234592599,33.8813551898341,33.5287144072502,33.8349550868625,127466.311952475,0.0,1.0
2023-11-09,36.26,36.45,36.04,36.12,87665,33.6493546749763,33.8256750662682,33.4451942219014,33.5194343866559,94466.385186397,0.0,1.0
2023-11-10,35.9,36.235,35.85,36.04,100476,33.315273933581,33.6261546234905,33.2688738306095,33.4451942219014,108271.311446854,0.0,1.0
2023-11-13,35.92,36.0,35.72,35.86,99775,33.3338339747696,33.4080741395241,33.1482335628834,33.2781538512038,107515.925192184,0.0,1.0
2023-11-14,36.22,36.245,36.05,36.05,107601,33.612234592599,33.6354346440848,33.4544742424957,33.4544742424957,115949.096132339,0.0,1.0
2023-11-15,36.62,36.705,36.575,36.7,106906,33.9834354163715,34.0623155914231,33.9416753236971,34.057675581126,115200.175380562,0.0,1.0
2023-11-16,36.73,36.75,36.42,36.42,96746,34.0855156429089,34.1040756840976,33.7978350044853,33.7978350044853,104251.923815014,0.0,1.0
2023-11-17,36.75,36.84,36.68,36.75,98403,34.1040756840976,34.1875958694464,34.0391155399374,34.1040756840976,106037.480197308,0.0,1.0
2023-11-20,37.11,37.1685,36.97,37.02,96341,34.4381564254928,34.4924445459695,34.3082361371724,34.354636240144,103815.502369733,0.0,1.0
2023-11-21,37.4,37.45,37.22,37.22,130950,34.7072770227278,34.7536771256994,34.5402366520302,34.5402366520302,141109.600640606,0.0,1.0
2023-11-22,37.25,37.34,37.18,37.34,102916,34.5680767138132,34.651596899162,34.503116569653,34.651596899162,110900.61595669,0.0,1.0
2023-11-24,37.55,37.55,37.31,37.31,58206,34.8464773316425,34.8464773316425,34.623756837379,34.623756837379,62721.8435653846,0.0,1.0
2023-11-27,37.97,37.985,37.79,37.81,84357,35.2362381966036,35.2501582274951,35.069197825906,35.0877578670947,90901.737924701,0.0,1.0
2023-11-28,37.94,38.025,37.84,37.99,116516,35.2083981348207,35.2872783098724,35.1155979288776,35.2547982377923,125555.755847582,0.0,1.0
2023-11-29,38.09,38.24,38.09,38.1,127367,35.3475984437354,35.4867987526501,35.3475984437354,35.3568784643297,137248.617829645,0.0,1.0
2023-11-30,37.94,38.04,37.875,38.04,150582,35.2083981348207,35.3011983407638,35.1480780009577,35.3011983407638,162264.726106634,0.0,1.0
2023-12-01,38.07,38.11,37.855,37.93,100274,35.3290384025468,35.366158484924,35.1295179597691,35.1991181142264,108053.639516121,0.0,1.0
2023-12-04,38.25,38.3,38.1,38.11,88078,35.4960787732444,35.542478876216,35.3568784643297,35.366158484924,94911.4273022014,0.0,1.0
2023-12-05,38.53,38.53,38.21,38.31,101658,35.7559193498851,35.7559193498851,35.4589586908671,35.5517588968103,109545.015516783,0.0,1.0
2023-12-06,38.33,38.73,38.3,38.73,180571,35.5703189379989,35.9415197617714,35.542478876216,35.9415197617714,194580.387149865,0.0,1.0
2023-12-07,38.2,38.295,38.09,38.26,111032,35.4496786702728,35.5378388659188,35.3475984437354,35.5053587938387,119646.286203343,0.0,1.0
2023-12-08,38.03,38.14,37.995,38.03,91772,35.2919183201695,35.393998546707,35.2594382480894,35.2919183201695,98892.0219166833,0.0,1.0
2023-12-11,37.6,37.93,37.6,37.93,201493,34.8928774346141,35.1991181142264,34.8928774346141,35.1991181142264,217125.595737897,0.0,1.0
2023-12-12,37.65,37.76,37.59,37.74,162674,34.9392775375857,35.0413577641231,34.8835974140198,35.0227977229345,175294.869603741,0.0,1.0
2023-12-13,38.0,38.08,37.545,37.65,116317,35.2640782583866,35.3383184231411,34.8418373213454,34.9392775375857,125341.316668296,0.0,1.0
2023-12-14,37.88,38.08,37.855,37.89,106647,35.1527180112548,35.3383184231411,35.1295179597691,35.1619980318492,114921.081172346,0.0,1.0
2023-12-15,37.51,37.67,37.4,37.67,295008,34.8093572492653,34.9578375787743,34.7072770227278,34.9578375787743,317895.846245008,0.0,1.0
2023-12-18,37.55,37.6,37.44,37.6,81891,34.8464773316425,34.8928774346141,34.7443971051051,34.8928774346141,88244.4162356614,0.0,1.0
2023-12-19,37.69,37.78,37.6,37.62,98749,34.9763976199629,35.0599178053117,34.8928774346141,34.9114374758027,106410.324197474,0.0,1.0
2023-12-20,37.51,37.76,37.51,37.65,88925,34.8093572492653,35.0413577641231,34.8093572492653,34.9392775375857,95824.1407939356,0.0,1.0
2023-12-21,37.73,37.74,37.58,37.65,81124,35.0135177023402,35.0227977229345,34.8743173934255,34.9392775375857,87417.9094491675,0.0,1.0
2023-12-22,37.9,37.965,37.77,37.77,63981,35.1712780524435,35.2315981863065,35.0506377847174,35.0506377847174,68944.8900999358,0.0,1.0
2023-12-26,38.28,38.36,38.14,38.15,78660,35.5239188350273,35.5981589997818,35.393998546707,35.4032785673013,84762.7429277591,0.0,1.0
2023-12-27,38.35,38.43,38.25,38.25,78192,35.5888789791875,35.663119143942,35.4960787732444,35.4960787732444,84258.433702102,0.0,1.0
2023-12-28,38.84,38.84,38.7,38.7,91481,36.0435999883088,36.0435999883088,35.9136796999884,35.9136796999884,98578.4450263709,0.0,1.0
2023-12-29,39.07,39.1,38.82,38.82,110635,36.257040461978,36.2848805237609,36.0250399471202,36.0250399471202,119218.485428587,0.0,1.0
2024-01-02,38.89,39.02,38.8303,38.9,78921,36.0900000912804,36.2106403590064,36.0345983683323,36.0992801118747,85043.9923036063,0.0,1.0
2024-01-03,38.18,38.66,38.12,38.66,188197,35.4311186290842,35.8765596176112,35.3754385055183,35.8765596176112,202798.041326919,0.0,1.0
2024-01-04,38.1,38.175,38.0,38.0,86153,35.3568784643297,35.426478618787,35.2640782583866,35.2640782583866,92837.078457351,0.0,1.0
2024-01-05,38.17,38.38,38.16,38.22,119926,35.4218386084899,35.6167190409705,35.4125585878956,35.4682387114615,129230.31665846,0.0,1.0
2024-01-08,38.58,38.65,38.43,38.44,134858,35.8023194528567,35.8672795970169,35.663119143942,35.6723991645363,145320.798191606,0.0,1.0
2024-01-09,38.33,38.48,38.33,38.39,69731,35.5703189379989,35.7095192469136,35.5703189379989,35.6259990615648,75140.9970390995,0.0,1.0
2024-01-10,38.61,39.065,38.26,38.26,84421,35.8301595146396,36.2524004516808,35.5053587938387,35.5053587938387,90970.7032888934,0.0,1.0
2024-01-11,38.5,38.65,38.43,38.43,73639,35.7280792881022,35.8672795970169,35.663119143942,35.663119143942,79352.1945900998,0.0,1.0
2024-01-12,38.65,38.7,38.4,38.41,89718,35.8672795970169,35.9136796999884,35.6352790821591,35.6445591027534,96678.6647596324,0.0,1.0
2024-01-16,37.76,37.99,37.7,37.8,112961,35.0413577641231,35.2547982377923,34.9856776405572,35.0784778465003,121724.945383455,0.0,1.0
2024-01-17,37.51,37.63,37.41,37.41,112447,34.8093572492653,34.920717496397,34.7165570433222,34.7165570433222,121171.067302285,0.0,1.0
2024-01-18,37.81,37.83,37.59,37.68,104099,35.0877578670947,35.1063179082833,34.8835974140198,34.9671175993686,112175.397610435,0.0,1.0
2024-01-19,37.91,37.9884,37.79,37.9,64056,35.1805580730378,35.2533134344972,35.069197825906,35.1712780524435,69025.7088860988,0.0,1.0
2024-01-22,37.81,37.93,37.74,37.74,72039,35.0877578670947,35.1991181142264,35.0227977229345,35.0227977229345,77628.0604852889,0.0,1.0
2024-01-23,38.16,38.16,37.91,37.91,137262,35.4125585878956,35.4125585878956,35.1805580730378,35.1805580730378,147911.309684084,0.0,1.0
2024-01-24,38.18,38.34,38.13,38.3,149970,35.4311186290842,35.5795989585932,35.3847185261126,35.542478876216,161605.244811544,0.0,1.0
2024-01-25,38.2,38.31,38.09,38.15,74410,35.4496786702728,35.5517588968103,35.3475984437354,35.4032785673013,80183.0117118555,0.0,1.0
2024-01-26,38.58,38.94,38.24,38.33,67413,35.8023194528567,36.1364001942519,35.4867987526501,35.5703189379989,72643.1577547549,0.0,1.0
2024-01-29,38.37,38.72,38.26,38.72,61782,35.6074390203761,35.9322397411771,35.5053587938387,35.9322397411771,66575.2832896366,0.0,1.0
2024-01-30,37.86,37.9482,36.37,36.37,190719,35.1341579700662,35.216007751708,33.7514349015137,33.7514349015137,205515.707709627,0.0,1.0
2024-01-31,37.58,37.99,37.58,37.76,119423,34.8743173934255,35.2547982377923,34.8743173934255,35.0413577641231,128688.29199926,0.0,1.0
2024-02-01,38.17,38.18,37.89,37.89,130187,35.4218386084899,35.4311186290842,35.1619980318492,35.1619980318492,140287.404189374,0.0,1.0
2024-02-02,38.18,38.24,38.04,38.16,69349,35.4311186290842,35.4867987526501,35.3011983407638,35.4125585878956,74729.360021576,0.0,1.0
2024-02-05,38.62,38.68,38.09,38.31,150839,35.8394395352339,35.8951196587998,35.3475984437354,35.5517588968103,162541.665147219,0.0,1.0
2024-02-06,38.6,38.71,38.42,38.7,50710,35.8208794940453,35.9229597205828,35.6538391233477,35.9136796999884,54644.2752843461,0.0,1.0
2024-02-07,38.83,38.83,38.6,38.62,69011,36.0343199677145,36.0343199677145,35.8208794940453,35.8394395352339,74365.1366919347,0.0,1.0
2024-02-08,38.63,38.75,38.5,38.75,40003,35.8487195558283,35.96007980296,35.7280792881022,35.96007980296,43106.5853717155,0.0,1.0
2024-02-09,38.79,38.83,38.47,38.58,67498,35.9971998853373,36.0343199677145,35.7002392263193,35.8023194528567,72734.7523790729,0.0,1.0
2024-02-12,38.95,39.04,38.79,38.79,47129,36.1456802148463,36.2292004001951,35.9971998853373,35.9971998853373,50785.4476410164,0.0,1.0
2024-02-13,38.38,38.69,38.335,38.69,41587,35.6167190409705,35.9043996793941,35.574958948296,35.9043996793941,44813.4781354782,0.0,1.0
2024-02-14,38.78,38.78,38.43,38.43,56175,35.9879198647429,35.9879198647429,35.663119143942,35.663119143942,60533.2708360904,0.0,1.0
2024-02-15,38.84,39.06,38.73,38.75,60478,36.0435999883088,36.2477604413837,35.9415197617714,35.96007980296,65170.1139942158,0.0,1.0
2024-02-16,38.72,38.81,38.6,38.71,71812,35.9322397411771,36.0157599265259,35.8208794940453,35.9229597205828,77383.4489591689,0.0,1.0
2024-02-20,38.87,38.96,38.64,38.64,61239,36.0714400500917,36.1549602354406,35.8579995764226,35.8579995764226,65990.1552778165,0.0,1.0
2024-02-21,38.9,38.94,38.79,38.89,72919,36.0992801118747,36.1364001942519,35.9971998853373,36.0900000912804,78576.3342429349,0.0,1.0
2024-02-22,38.65,38.82,38.61,38.82,55652,35.8672795970169,36.0250399471202,35.8301595146396,36.0250399471202,59969.6945005803,0.0,1.0
2024-02-23,38.5,38.61,38.48,38.61,46806,35.7280792881022,35.8301595146396,35.7095192469136,35.8301595146396,50437.3880686078,0.0,1.0
2024-02-26,38.24,38.6,38.24,38.37,120114,35.4867987526501,35.8208794940453,35.4867987526501,35.6074390203761,129432.902415775,0.0,1.0
2024-02-27,37.87,38.24,37.87,38.24,85168,35.1434379906605,35.4867987526501,35.1434379906605,35.4867987526501,91775.6583990769,0.0,1.0
2024-02-28,37.91,37.93,37.74,37.88,104533,35.1805580730378,35.1991181142264,35.0227977229345,35.1527180112548,112643.068986365,0.0,1.0
2024-02-29,37.79,38.08,37.73,38.02,120944,35.069197825906,35.3383184231411,35.0135177023402,35.2826382995752,130327.296982646,0.0,1.0
2024-03-01,38.48,38.49,37.89,37.89,149358,35.7095192469136,35.7187992675079,35.1619980318492,35.1619980318492,160945.763516453,0.0,1.0
2024-03-04,38.26,38.48,38.22,38.48,48652,35.5053587938387,35.7095192469136,35.4682387114615,35.7095192469136,52426.6077920332,0.0,1.0
2024-03-05,38.08,38.25,38.05,38.12,70407,35.3383184231411,35.4960787732444,35.3104783613581,35.3754385055183,75869.443698382,0.0,1.0
2024-03-06,38.25,38.41,38.24,38.24,68882,35.4960787732444,35.6445591027534,35.4867987526501,35.4867987526501,74226.1283797343,0.0,1.0
2024-03-07,38.44,38.48,38.285,38.32,50099,35.6723991645363,35.7095192469136,35.5285588453245,35.5610389174046,53985.8715730715,0.0,1.0
2024-03-08,38.24,38.36,38.125,38.36,79310,35.4867987526501,35.5981589997818,35.3800785158155,35.5981589997818,85463.1724078384,0.0,1.0
2024-03-11,38.5,38.52,38.34,38.34,57612,35.7280792881022,35.7466393292908,35.5795989585932,35.5795989585932,62081.7587789735,0.0,1.0
2024-03-12,38.59,38.77,38.43,38.46,77011,35.811599473451,35.9786398441486,35.663119143942,35.690959205725,82985.8072159885,0.0,1.0
2024-03-13,38.4,38.52,38.295,38.46,63425,35.6352790821591,35.7466393292908,35.5378388659188,35.690959205725,68345.7534985141,0.0,1.0
2024-03-14,38.44,38.57,38.37,38.43,54080,35.6723991645363,35.7930394322624,35.6074390203761,35.663119143942,58275.7327426038,0.0,1.0
2024-03-15,38.45,38.56,38.37,38.55,76566,35.6816791851306,35.7837594116681,35.6074390203761,35.7744793910738,82506.2824180881,0.0,1.0
2024-03-18,38.51,38.68,38.44,38.51,69920,35.7373593086965,35.8951196587998,35.6723991645363,35.7373593086965,75344.6603802303,0.0,1.0
2024-03-19,38.55,38.63,38.45,38.46,66188,35.7744793910738,35.8487195558283,35.6816791851306,35.690959205725,71323.1175807591,0.0,1.0
2024-03-20,38.52,38.56,38.35,38.48,86200,35.7466393292908,35.7837594116681,35.5888789791875,35.7095192469136,92887.7248966799,0.0,1.0
2024-03-21,38.39,38.67,38.36,38.56,86391,35.6259990615648,35.8858396382055,35.5981589997818,35.7837594116681,93093.5434054415,0.0,1.0
2024-03-22,38.19,38.57,38.18,38.51,102238,35.4403986496785,35.7930394322624,35.4311186290842,35.7373593086965,110170.014129777,0.0,1.0
2024-03-25,38.56,38.86,38.55,38.73,77484,35.7837594116681,36.0621600294974,35.7744793910738,35.9415197617714,83495.5043607231,0.0,1.0
2024-03-26,39.16,39.3,38.9,38.9,106029,36.3405606473268,36.4704809356472,36.0992801118747,36.0992801118747,114255.134374363,0.0,1.0
2024-03-27,39.33,39.51,39.21,39.33,66801,36.4983209974301,36.6653613681277,36.3869607502984,36.4983209974301,71983.6764596648,0.0,1.0
2024-03-28,39.14,39.23,38.98,39.17,92738,36.3220006061382,36.405520791487,36.1735202766292,36.3498406679211,99932.9678824627,0.0,1.0
2024-04-01,39.35,39.42,39.23,39.29,67092,36.5168810386187,36.5818411827789,36.405520791487,36.4612009150529,72297.2533499773,0.0,1.0
2024-04-02,39.57,39.59,39.31,39.37,59819,36.7210414916936,36.7396015328822,36.4797609562415,36.5354410798074,64459.9862597969,0.0,1.0
2024-04-03,39.15,39.2,38.94,39.14,62762,36.3312806267325,36.3776807297041,36.1364001942519,36.3220006061382,67631.3154288331,0.0,1.0
2024-04-04,39.0,39.43,39.0,39.27,51680,36.1920803178178,36.5911212033732,36.1920803178178,36.4426408738642,55689.5315853876,0.0,1.0
2024-04-05,38.96,38.96,38.77,38.9,67788,36.1549602354406,36.1549602354406,35.9786398441486,36.0992801118747,73047.2516855699,0.0,1.0
2024-04-08,39.27,39.39,39.11,39.11,47081,36.4426408738642,36.554001120996,36.2941605443552,36.2941605443552,50733.7236178722,0.0,1.0
2024-04-09,39.25,39.33,39.1,39.14,65342,36.4240808326756,36.4983209974301,36.2848805237609,36.3220006061382,70411.4816728405,0.0,1.0
2024-04-10,38.89,38.97,38.65,38.93,83105,36.0900000912804,36.1642402560349,35.8672795970169,36.1271201736576,89552.6029876864,0.0,1.0
2024-04-11,39.01,39.2,39.0,39.08,57587,36.2013603384121,36.3776807297041,36.1920803178178,36.2663204825723,62054.8191835859,0.0,1.0
2024-04-12,38.5,38.77,38.5,38.73,55770,35.7280792881022,35.9786398441486,35.7280792881022,35.9415197617714,60096.8493908101,0.0,1.0
2024-04-15,38.63,38.8,38.5,38.8,67855,35.8487195558283,36.0064799059316,35.7280792881022,36.0064799059316,73119.4498012088,0.0,1.0
2024-04-16,38.17,38.2931,38.1,38.24,51964,35.4218386084899,35.5360756620059,35.3568784643297,35.4867987526501,55995.5653889915,0.0,1.0
2024-04-17,38.0,38.16,37.83,38.16,86961,35.2640782583866,35.4125585878956,35.1063179082833,35.4125585878956,93707.7661802804,0.0,1.0
2024-04-18,38.16,38.22,38.05,38.21,60620,35.4125585878956,35.4682387114615,35.3104783613581,35.4589586908671,65323.1308960177,0.0,1.0
2024-04-19,37.85,38.19,37.8,37.97,86480,35.1248779494719,35.4403986496785,35.0784778465003,35.2362381966036,93189.4483650217,0.0,1.0
2024-04-22,38.54,38.6,38.11,38.11,100971,35.7651993704794,35.8208794940453,35.366158484924,35.366158484924,108804.71543553,0.0,1.0
2024-04-23,38.59,38.65,38.47,38.55,59162,35.811599473451,35.8672795970169,35.7002392263193,35.7744793910738,63752.013693009,0.0,1.0
2024-04-24,38.24,38.55,38.1049,38.55,102191,35.4867987526501,35.7744793910738,35.3614256744209,35.7744793910738,110119.367690448,0.0,1.0
2024-04-25,37.87,37.9743,37.82,37.96,55384,35.1434379906605,35.2402286054592,35.097037887689,35.2269581760093,59680.9020380246,0.0,1.0
2024-04-26,37.88,38.145,37.85,38.08,67603,35.1527180112548,35.3986385570041,35.1248779494719,35.3383184231411,72847.8986797013,0.0,1.0
2024-04-29,38.22,38.47,38.04,38.08,95477,35.4682387114615,35.7002392263193,35.3011983407638,35.3383184231411,102884.469953136,0.0,1.0
2024-04-30,37.71,38.05,37.66,37.99,67065,34.9949576611515,35.3104783613581,34.94855755818,35.2547982377923,72268.1585869586,0.0,1.0
2024-05-01,38.0,38.22,37.7,37.78,66925,35.2640782583866,35.4682387114615,34.9856776405572,35.0599178053117,72117.2968527876,0.0,1.0
2024-05-02,37.74,38.25,37.69,38.16,51260,35.0227977229345,35.4960787732444,34.9763976199629,35.4125585878956,55236.9463828747,0.0,1.0
2024-05-03,38.28,38.37,38.01,38.01,79725,35.5239188350273,35.6074390203761,35.2733582789809,35.2733582789809,85910.3696912738,0.0,1.0
2024-05-06,38.2,38.44,38.04,38.33,54762,35.4496786702728,35.6723991645363,35.3011983407638,35.5703189379989,59010.6449047794,0.0,1.0
2024-05-07,38.57,38.61,38.41,38.41,72771,35.7930394322624,35.8301595146396,35.6445591027534,35.6445591027534,78416.8518382399,0.0,1.0
2024-05-08,38.81,38.88,38.58,38.58,59662,36.0157599265259,36.0807200706861,35.8023194528567,35.8023194528567,64290.8056007623,0.0,1.0
2024-05-09,38.83,38.85,38.57,38.72,29234,36.0343199677145,36.0528800089031,35.7930394322624,35.9322397411771,31502.0852625236,0.0,1.0
2024-05-10,38.42,38.75,38.16,38.75,71303,35.6538391233477,35.96007980296,35.4125585878956,35.96007980296,76834.9587970761,0.0,1.0
2024-05-13,38.67,38.9,38.67,38.72,49853,35.8858396382055,36.0992801118747,35.8858396382055,35.9322397411771,53720.7859544568,0.0,1.0
2024-05-14,38.62,38.75,38.53,38.75,40765,35.8394395352339,35.96007980296,35.7559193498851,35.96007980296,43927.7042391317,0.0,1.0
2024-05-15,38.97,39.03,38.75,38.75,28838,36.1642402560349,36.2199203796008,35.96007980296,35.96007980296,31075.3620715829,0.0,1.0
2024-05-16,39.06,39.12,38.89,38.89,41686,36.2477604413837,36.3034405649496,36.0900000912804,36.0900000912804,44920.1589332134,0.0,1.0
2024-05-17,39.16,39.21,39.05,39.13,36781,36.3405606473268,36.3869607502984,36.2384804207894,36.3127205855439,39634.6103181529,0.0,1.0
2024-05-20,39.25,39.345,39.16,39.18,30661,36.4240808326756,36.5122410283216,36.3405606473268,36.3591206885154,33039.7973672517,0.0,1.0
2024-05-21,38.88,39.26,38.843,39.26,59524,36.0807200706861,36.4333608532699,36.0463839944871,36.4333608532699,64142.0990342223,0.0,1.0
2024-05-22,39.16,39.2,38.93,38.94,26096,36.3405606473268,36.3776807297041,36.1271201736576,36.1364001942519,28120.6272494635,0.0,1.0
2024-05-23,39.28,39.4999,39.15,39.24,47514,36.4519208944586,36.6559885473275,36.3312806267325,36.4148008120813,51200.3174099865,0.0,1.0
2024-05-24,39.33,39.47,39.2,39.2,41917,36.4983209974301,36.6282412857505,36.3776807297041,36.3776807297041,45169.0807945955,0.0,1.0
2024-05-28,39.33,39.34,39.1,39.19,74574,36.4983209974301,36.5076010180244,36.2848805237609,36.3684007091097,80359.7354575986,0.0,1.0
2024-05-29,38.57,38.76,38.52,38.76,35154,35.7930394322624,35.9693598235543,35.7466393292908,35.9693598235543,37881.3814503234,0.0,1.0
2024-05-30,39.02,39.1,38.89,38.89,40280,36.2106403590064,36.2848805237609,36.0900000912804,36.0900000912804,43405.076088611,0.0,1.0
2024-05-31,39.61,39.68,39.07,39.32,72567,36.7581615740709,36.823121718231,36.257040461978,36.4890409768358,78197.0247398765,0.0,1.0
2024-06-03,39.24,39.65,39.18,39.65,48223,36.4148008120813,36.7952816564481,36.3591206885154,36.7952816564481,51964.3243351809,0.0,1.0
2024-06-04,39.49,39.51,39.2,39.22,55913,36.6468013269391,36.6653613681277,36.3776807297041,36.3962407708927,60250.9438764276,0.0,1.0
2024-06-05,39.78,39.78,39.46,39.61,42699,36.9159219241742,36.9159219241742,36.6189612651562,36.7581615740709,46011.7513383217,0.0,1.0
2024-06-06,39.45,39.67,39.45,39.65,40304,36.6096812445619,36.8138416976367,36.6096812445619,36.7952816564481,43430.9381001831,0.0,1.0
2024-06-07,38.92,39.39,38.92,39.39,29279,36.1178401530633,36.554001120996,36.1178401530633,36.554001120996,31550.5765342214,0.0,1.0
2024-06-10,39.25,39.26,38.76,38.82,41476,36.4240808326756,36.4333608532699,35.9693598235543,36.0250399471202,44693.866331957,0.0,1.0
2024-06-11,39.4,39.49,39.08,39.14,35152,36.5632811415903,36.6468013269391,36.2663204825723,36.3220006061382,37879.2262826924,0.0,1.0
2024-06-12,39.59,39.76,39.38,39.5,49302,36.7396015328822,36.8973618829855,36.5447211004017,36.6560813475334,53127.0372721127,0.0,1.0
2024-06-13,39.4,39.48,39.25,39.42,34157,36.5632811415903,36.6375213063448,36.4240808326756,36.5818411827789,36807.0303862632,0.0,1.0
2024-06-14,39.6,39.62,39.33,39.33,59995,36.7488815534765,36.7674415946652,36.4983209974301,36.4983209974301,64649.6410113261,0.0,1.0
2024-06-17,39.62,39.68,39.39,39.51,45163,36.7674415946652,36.823121718231,36.554001120996,36.6653613681277,48666.9178597302,0.0,1.0
2024-06-18,39.69,39.77,39.51,39.51,43958,36.8324017388254,36.9066419035799,36.6653613681277,36.6653613681277,47368.4293620446,0.0,1.0
2024-06-20,39.47,39.57,39.24,39.32,68961,36.6282412857505,36.7210414916936,36.4148008120813,36.4890409768358,74311.2575011593,0.0,1.0
2024-06-21,38.48,39.03,38.48,39.02,175435,35.7095192469136,36.2199203796008,35.7095192469136,36.2106403590064,189045.916673422,0.0,1.0
2024-06-24,38.85,38.925,38.5,38.5,139390,36.0528800089031,36.1224801633605,35.7280792881022,35.7280792881022,150204.408043483,0.0,1.0
2024-06-25,38.54,38.85,38.43,38.85,62803,35.7651993704794,36.0528800089031,35.663119143942,36.0528800089031,67675.496365269,0.0,1.0
2024-06-26,38.15,38.53,38.12,38.44,179845,35.4032785673013,35.7559193498851,35.3754385055183,35.6723991645363,193798.061299807,0.0,1.0
2024-06-27,38.35,38.5395,38.22,38.22,63148,35.5888789791875,35.7647353694497,35.4682387114615,35.4682387114615,68047.2627816188,0.0,1.0
2024-06-28,38.61,38.68,38.49,38.49,45272,35.8301595146396,35.8951196587998,35.7187992675079,35.7187992675079,48784.3744956206,0.0,1.0
2024-07-01,38.78,38.79,38.56,38.77,49007,35.9879198647429,35.9971998853373,35.7837594116681,35.9786398441486,52809.1500465382,0.0,1.0
2024-07-02,38.54,38.65,38.4127,38.51,58101,35.7651993704794,35.8672795970169,35.6470647083138,35.7373593086965,62608.6972647564,0.0,1.0
2024-07-03,37.35,37.6401,37.1676,37.33,71694,36.0283669273035,36.3082017129958,35.85242116753,36.0090746290827,74323.9599342122,1.4735851,1.0
2024-07-05,36.56,37.06,36.52,36.92,116391,35.2663211475827,35.7486286031022,35.2277365511412,35.6135825155567,120660.585553922,0.0,1.0
2024-07-08,36.31,36.725,36.27,36.63,118435,35.025167419823,35.4254826079041,34.9865828233814,35.3338441913554,122779.56586058,0.0,1.0
2024-07-09,36.12,36.35,36.04,36.31,126515,34.8418905867256,35.0637520162645,34.7647213938425,35.025167419823,131155.965507251,0.0,1.0
2024-07-10,36.18,36.44,35.92,36.41,79930,34.8997674813879,35.150567358258,34.6489676045178,35.1216289109269,82862.0821483191,0.0,1.0
2024-07-11,36.3,36.49,36.11,36.24,74704,35.0155212707126,35.19879810381,34.8322444376152,34.9576443760503,77444.3761392221,0.0,1.0
2024-07-12,36.51,36.89,36.25,36.47,91884,35.2180904020308,35.5846440682256,34.9672905251606,35.1795058055892,95254.5922196439,0.0,1.0
2024-07-15,36.4,36.59,36.34,36.5,67077,35.1119827618165,35.2952595949139,35.0541058671542,35.2084442529204,69537.5939479894,0.0,1.0
2024-07-16,36.49,36.53,36.33,36.39,107150,35.19879810381,35.2373827002515,35.0444597180438,35.1023366127061,111080.596799604,0.0,1.0
2024-07-17,36.46,36.66,36.33,36.54,85181,35.1698596564788,35.3627826386866,35.0444597180438,35.2470288493619,88305.7052355307,0.0,1.0
2024-07-18,36.57,36.76,36.4,36.61,113810,35.2759672966931,35.4592441297905,35.1119827618165,35.3145518931347,117984.906409361,0.0,1.0
2024-07-19,36.4,36.64,36.33,36.64,85654,35.1119827618165,35.3434903404658,35.0444597180438,35.3434903404658,88796.0563534607,0.0,1.0
2024-07-22,36.59,36.63,36.29,36.52,93025,35.2952595949139,35.3338441913554,35.0058751216022,35.2277365511412,96437.4476647989,0.0,1.0
2024-07-23,36.63,36.82,36.57,36.82,111461,35.3338441913554,35.5171210244528,35.2759672966931,35.5171210244528,115549.737749703,0.0,1.0
2024-07-24,36.65,36.72,36.58,36.72,115140,35.3531364895762,35.4206595333489,35.2856134458035,35.4206595333489,119363.694965063,0.0,1.0
2024-07-25,36.74,37.1,36.53,36.68,187554,35.4399518315697,35.7872131995437,35.2373827002515,35.3820749369074,194434.066748978,0.0,1.0
2024-07-26,37.12,37.21,36.88,37.12,145355,35.8065054977645,35.893320839758,35.5749979191152,35.8065054977645,150687.075574489,0.0,1.0
2024-07-29,36.8,36.93,36.4,36.83,122166,35.4978287262321,35.6232286646671,35.1119827618165,35.5267671735632,126647.430598418,0.0,1.0
2024-07-30,36.62,36.92,36.5,36.92,113849,35.324198042245,35.6135825155567,35.2084442529204,35.6135825155567,118025.33705122,0.0,1.0
2024-07-31,37.15,37.32,36.92,36.92,105278,35.8354439450957,35.9994284799723,35.6135825155567,35.6135825155567,109139.925990376,0.0,1.0
2024-08-01,36.66,37.21,36.6,36.86,127500,35.3627826386866,35.893320839758,35.3049057440243,35.5557056208944,132177.09838497,0.0,1.0
2024-08-02,37.47,37.47,36.91,37.03,150347,36.1441207166281,36.1441207166281,35.6039363664463,35.719690155771,155862.197732433,0.0,1.0
2024-08-05,37.05,37.46,36.92,36.92,189601,35.7389824539918,36.1344745675177,35.6135825155567,35.6135825155567,196556.15710501,0.0,1.0
2024-08-06,37.66,37.88,36.8,36.96,163342,36.3273975497255,36.5396128301541,35.4978287262321,35.6521671119983,169333.894936454,0.0,1.0
2024-08-07,36.91,37.75,36.855,37.37,221355,35.6039363664463,36.414212891719,35.5508825463392,36.0476592255242,229474.993043177,0.0,1.0
2024-08-08,37.5,37.7,37.17,37.17,132437,36.1730591639593,36.3659821461671,35.8547362433165,35.8547362433165,137295.202971061,0.0,1.0
2024-08-09,37.74,37.77,37.32,37.32,113313,36.4045667426086,36.4335051899398,35.9994284799723,35.9994284799723,117469.67489644,0.0,1.0
2024-08-12,37.71,37.81,37.545,37.7,83736,36.3756282952775,36.4720897863814,36.216466834956,36.3659821461671,86807.6981205009,0.0,1.0
2024-08-13,37.68,37.88,37.57,37.87,84701,36.3466898479463,36.5396128301541,36.240582207732,36.5299666810437,87808.0973357284,0.0,1.0
2024-08-14,37.82,37.92,37.76,37.83,88354,36.4817359354917,36.5781974265956,36.4238590408294,36.4913820846021,91595.1007898485,0.0,1.0
2024-08-15,37.88,38.07,37.79,37.79,71647,36.5396128301541,36.7228896632515,36.4527974881606,36.4527974881606,74275.2358273566,0.0,1.0
2024-08-16,38.12,38.32,38.03,38.06,82888,36.7711204088034,36.9640433910112,36.6843050668099,36.7132435141411,85928.5908308504,0.0,1.0
2024-08-19,38.64,38.67,38.3,38.3,45601,37.2727201625437,37.3016586098748,36.9447510927904,36.9447510927904,47273.7871643374,0.0,1.0
2024-08-20,38.42,38.67,38.41,38.67,64078,37.0605048821151,37.3016586098748,37.0508587330047,37.3016586098748,66428.58125735,0.0,1.0
2024-08-21,38.56,38.62,38.44,38.565,72472,37.1955509696605,37.2534278643229,37.0797971803359,37.2003740442157,75130.4994051418,0.0,1.0
2024-08-22,38.31,38.625,38.27,38.51,61776,36.9543972419008,37.2582509388781,36.9158126454593,37.1473202241086,64042.1367045485,0.0,1.0
2024-08-23,38.94,39.03,38.67,38.67,54549,37.5621046358553,37.6489199778488,37.3016586098748,37.3016586098748,56550.027763151,0.0,1.0
2024-08-26,38.81,39.09,38.81,39.01,50892,37.4367046974203,37.7067968725112,37.4367046974203,37.6296276796281,52758.8775765326,0.0,1.0
2024-08-27,38.75,38.89,38.75,38.81,34290,37.3788278027579,37.5138738903034,37.3788278027579,37.4367046974203,35547.8643421226,0.0,1.0
2024-08-28,38.83,38.93,38.65,38.65,98804,37.455996995641,37.5524584867449,37.282366311654,37.282366311654,102428.439441793,0.0,1.0
2024-08-29,38.69,38.97,38.69,38.94,55382,37.3209509080956,37.5910430831865,37.3209509080956,37.5621046358553,57413.5848059328,0.0,1.0
2024-08-30,38.65,38.75,38.46,38.75,116726,37.282366311654,37.3788278027579,37.0990894785566,37.3788278027579,121007.874400659,0.0,1.0
2024-09-03,38.67,38.76,38.25,38.43,117819,37.3016586098748,37.3884739518683,36.8965203472385,37.0701510312255,122140.969055834,0.0,1.0
2024-09-04,38.6,38.615,38.09,38.26,169093,37.2341355661021,37.2486047897677,36.7421819614723,36.9061664963489,175295.859585959,0.0,1.0
2024-09-05,38.8,38.92,38.74,38.8,100901,37.4270585483099,37.5428123376346,37.3691816536476,37.4270585483099,104602.363954054,0.0,1.0
2024-09-06,38.74,39.02,38.69,38.95,133578,37.3691816536476,37.6392738287384,37.3209509080956,37.5717507849657,138478.058416216,0.0,1.0
2024-09-09,38.75,38.855,38.685,38.7,78208,37.3788278027579,37.480112368417,37.3161278335404,37.330597057206,81076.9138077786,0.0,1.0
2024-09-10,38.85,38.93,38.69,38.73,51114,37.4752892938618,37.5524584867449,37.3209509080956,37.3595355045372,52989.0212301912,0.0,1.0
2024-09-11,38.85,38.89,38.51,38.76,156208,37.4752892938618,37.5138738903034,37.1473202241086,37.3884739518683,161938.197525643,0.0,1.0
2024-09-12,39.01,39.025,38.7919,38.82,55856,37.6296276796281,37.6440969032936,37.4192451675305,37.4463508465307,57904.9726069874,0.0,1.0
2024-09-13,39.38,39.42,39.15,39.15,97757,37.9865351967125,38.025119793154,37.7646737671735,37.7646737671735,101343.032210349,0.0,1.0
2024-09-16,39.35,39.42,39.19,39.42,57326,37.9575967493813,38.025119793154,37.8032583636151,38.025119793154,59428.8968001318,0.0,1.0
2024-09-17,39.09,39.34,39.09,39.28,55531,37.7067968725112,37.9479506002709,37.7067968725112,37.8900737056086,57568.0505914963,0.0,1.0
2024-09-18,39.07,39.375,39.05,39.28,103568,37.6875045742904,37.9817121221573,37.6682122760696,37.8900737056086,107367.19784733,0.0,1.0
2024-09-19,39.19,39.38,39.13,39.22,84511,37.8032583636151,37.9865351967125,37.7453814689527,37.8321968109462,87611.1275420566,0.0,1.0
2024-09-20,39.33,39.375,39.22,39.28,92400,37.9383044511605,37.9817121221573,37.8321968109462,37.8900737056086,95789.5207119315,0.0,1.0
2024-09-23,39.65,39.65,39.375,39.39,58532,38.246981222693,38.246981222693,37.9817121221573,37.9961813458228,60679.1366483849,0.0,1.0
2024-09-24,40.06,40.08,39.66,39.7,60356,38.6424733362189,38.6617656344397,38.2566273718033,38.2952119682449,62570.0466676335,0.0,1.0
2024-09-25,40.03,40.095,39.89,40.05,73295,38.6135348888877,38.6762348581053,38.4784888013423,38.6328271871085,75983.6896166777,0.0,1.0
2024-09-26,40.59,40.6183,40.15,40.15,77842,39.1537192390695,39.1810178410519,38.7292886782124,38.7292886782124,80697.4877841794,0.0,1.0
2024-09-27,40.23,40.525,40.23,40.4,93536,38.8064578710955,39.091019269852,38.8064578710955,38.9704424059721,96967.1927414635,0.0,1.0
2024-09-30,39.67,39.97,39.52,39.86,48254,38.2662735209137,38.5556579942254,38.1215812842579,38.4495503540111,50024.1074938695,0.0,1.0
2024-10-01,39.3,39.63,39.29,39.63,73740,37.9093660038293,38.2276889244722,37.8997198547189,38.2276889244722,76445.0136071194,0.0,1.0
2024-10-02,39.17,39.34,39.06,39.34,81655,37.7839660653943,37.9479506002709,37.67785842518,37.9479506002709,84650.3605382333,0.0,1.0
2024-10-03,38.69,38.99,38.69,38.99,68582,37.3209509080956,37.6103353814073,37.3209509080956,37.6103353814073,71097.8020504944,0.0,1.0
2024-10-04,38.84,39.01,38.66,38.72,103768,37.4656431447514,37.6296276796281,37.2920124607644,37.3498893554268,107574.534472248,0.0,1.0
2024-10-07,38.4,38.73,38.4,38.73,52389,37.0412125838943,37.3595355045372,37.0412125838943,37.3595355045372,54310.7922140409,0.0,1.0
2024-10-08,38.14,38.24,38.06,38.22,49212,36.7904127070242,36.8868741981281,36.7132435141411,36.8675818999073,51017.2499272248,0.0,1.0
2024-10-09,37.99,38.115,37.91,38.0,61012,36.6457204703684,36.7662973342482,36.5685512774852,36.6553666194787,63250.1107973631,0.0,1.0
2024-10-10,37.7,38.0,37.58,38.0,102561,36.3659821461671,36.6553666194787,36.2502283568424,36.6553666194787,106323.25794087,0.0,1.0
2024-10-11,37.62,37.94,37.48,37.9,190897,36.288812953284,36.5974897248164,36.1537668657385,36.5589051283749,197899.698434476,0.0,1.0
2024-10-14,37.95,37.97,37.67,37.67,134233,36.6071358739268,36.6264281721476,36.3370436988359,36.3370436988359,139157.085862821,0.0,1.0
2024-10-15,38.27,38.34,38.09,38.11,133493,36.9158126454593,36.983335689232,36.7421819614723,36.761474259693,138389.940350626,0.0,1.0
2024-10-16,37.95,38.21,37.884,38.21,80535,36.6071358739268,36.8579357507969,36.5434712897982,36.8579357507969,83489.2754386948,0.0,1.0
2024-10-17,38.11,38.1699,37.95,37.95,106573,36.761474259693,36.8192546928643,36.6071358739268,36.6071358739268,110482.430636717,0.0,1.0
2024-10-18,38.5,38.58,38.31,38.35,107792,37.1376740749982,37.2148432678813,36.9543972419008,36.9929818383424,111746.14736559,0.0,1.0
2024-10-21,38.02,38.29,37.93,38.29,49066,36.6746589176995,36.93510494368,36.587843575706,36.93510494368,50865.894191035,0.0,1.0
2024-10-22,38.26,38.34,37.96,38.14,61217,36.9061664963489,36.983335689232,36.6167820230372,36.7904127070242,63462.6308379037,0.0,1.0
2024-10-23,37.87,37.99,37.82,37.82,81356,36.5299666810437,36.6457204703684,36.4817359354917,36.4817359354917,84340.3922839815,0.0,1.0
2024-10-24,37.73,37.91,37.665,37.91,69859,36.3949205934982,36.5685512774852,36.3322206242807,36.5685512774852,72421.6464005934,0.0,1.0
2024-10-25,37.79,37.87,37.725,37.74,122549,36.4527974881606,36.5299666810437,36.3900975189431,36.4045667426086,127044.480235135,0.0,1.0
2024-10-28,37.9,37.97,37.83,37.97,83862,36.5589051283749,36.6264281721476,36.4913820846021,36.6264281721476,86938.320194199,0.0,1.0
2024-10-29,37.91,37.925,37.785,37.81,130069,36.5685512774852,36.5830205011508,36.4479744136054,36.4720897863814,134840.337332037,0.0,1.0
2024-10-30,37.82,37.99,37.81,37.88,83412,36.4817359354917,36.6457204703684,36.4720897863814,36.5396128301541,86471.8127881346,0.0,1.0
2024-10-31,37.69,37.83,37.43,37.83,112399,36.3563359970567,36.4913820846021,36.1055361201866,36.4913820846021,116522.146520567,0.0,1.0
2024-11-01,37.87,37.99,37.745,37.93,125130,36.5299666810437,36.6457204703684,36.4093898171638,36.587843575706,129720.159379697,0.0,1.0
2024-11-04,38.1,38.2,37.92,37.92,86838,36.7518281105826,36.8482896016865,36.5781974265956,36.5781974265956,90023.4891729731,0.0,1.0
2024-11-05,38.51,38.57,38.33,38.33,132043,37.1473202241086,37.2051971187709,36.9736895401216,36.9736895401216,136886.749819974,0.0,1.0
2024-11-06,37.24,38.265,37.22,38.11,89821,35.9222592870892,36.9109895709041,35.9029669888684,36.761474259693,93115.9149336189,0.0,1.0
2024-11-07,38.11,38.21,37.9,37.92,116574,36.761474259693,36.8579357507969,36.5589051283749,36.5781974265956,120850.298565722,0.0,1.0
2024-11-08,37.89,38.288,37.79,37.93,78687,36.5492589792645,36.933175713858,36.4527974881606,36.587843575706,81573.4850244561,0.0,1.0
2024-11-11,37.95,38.0,37.445,37.66,98954,36.6071358739268,36.6553666194787,36.1200053438521,36.3273975497255,102583.941910481,0.0,1.0
2024-11-12,37.7,37.78,37.43,37.73,75279,36.3659821461671,36.4431513390502,36.1055361201866,36.3949205934982,78040.4689358602,0.0,1.0
2024-11-13,37.93,38.03,37.675,37.84,90631,36.587843575706,36.6843050668099,36.3418667733911,36.5010282337125,93955.6282645353,0.0,1.0
2024-11-14,37.35,37.74,37.21,37.67,371036,36.0283669273035,36.4045667426086,35.893320839758,36.3370436988359,384646.759814634,0.0,1.0
2024-11-15,37.6,37.62,37.42,37.42,313027,36.2695206550632,36.288812953284,36.0958899710762,36.0958899710762,324509.808440409,0.0,1.0
2024-11-18,37.86,37.915,37.41,37.41,96420,36.5203205319333,36.5733743520404,36.0862438219658,36.0862438219658,99956.9868727752,0.0,1.0
2024-11-19,38.04,38.11,37.84,37.84,105433,36.6939512159203,36.761474259693,36.5010282337125,36.5010282337125,109300.611874687,0.0,1.0
2024-11-20,37.74,37.9,37.51,37.9,154561,36.4045667426086,36.5589051283749,36.1827053130697,36.5589051283749,160230.780419446,0.0,1.0
2024-11-21,37.88,37.94,37.73,37.82,97702,36.5396128301541,36.5974897248164,36.3949205934982,36.4817359354917,101286.014638497,0.0,1.0
2024-11-22,38.0,38.22,37.805,37.89,168132,36.6553666194787,36.8675818999073,36.4672667118262,36.5492589792645,174299.60710323,0.0,1.0
2024-11-25,38.42,38.42,38.12,38.15,142082,37.0605048821151,37.0605048821151,36.7711204088034,36.8000588561346,147294.011707713,0.0,1.0
2024-11-26,38.36,38.43,38.22,38.35,105436,37.0026279874528,37.0701510312255,36.8675818999073,36.9929818383424,109303.721924061,0.0,1.0
2024-11-27,38.33,38.37,38.2,38.31,96556,36.9736895401216,37.0122741365631,36.8482896016865,36.9543972419008,100097.975777719,0.0,1.0
2024-11-29,38.09,38.17,38.06,38.14,56559,36.7421819614723,36.8193511543554,36.7132435141411,36.7904127070242,58633.7608435728,0.0,1.0
2024-12-02,38.12,38.29,38.02,38.02,161125,36.7711204088034,36.93510494368,36.6746589176995,36.6746589176995,167035.568449242,0.0,1.0
2024-12-03,38.06,38.2,38.05,38.16,58390,36.7132435141411,36.8482896016865,36.7035973650307,36.809705005245,60531.9276446935,0.0,1.0
2024-12-04,38.46,38.78,37.99,37.99,173803,37.0990894785566,37.4077662500891,36.6457204703684,36.6457204703684,180178.637102769,0.0,1.0
2024-12-05,38.6,38.7,38.34,38.59,128312,37.2341355661021,37.330597057206,36.983335689232,37.2244894169917,133018.885082136,0.0,1.0
2024-12-06,38.4,38.63,38.13,38.57,95394,37.0412125838943,37.2630740134333,36.7807665579138,37.2051971187709,98893.349986948,0.0,1.0
2024-12-09,38.5,38.83,38.43,38.49,103609,37.1376740749982,37.455996995641,37.0701510312255,37.1280279258878,107409.701855438,0.0,1.0
2024-12-10,38.37,38.54,38.19,38.54,85376,37.0122741365631,37.1762586714398,36.8386434525761,37.1762586714398,88507.8584448254,0.0,1.0
2024-12-11,38.14,38.275,38.06,38.15,69154,36.7904127070242,36.9206357200145,36.7132435141411,36.8000588561346,71690.7847977587,0.0,1.0
2024-12-12,38.12,38.24,37.98,38.13,85320,36.7711204088034,36.8868741981281,36.636074321258,36.7807665579138,88449.8041898484,0.0,1.0
2024-12-13,38.17,38.245,37.96,38.03,84234,36.8193511543554,36.8916972726833,36.6167820230372,36.6843050668099,87323.9663165457,0.0,1.0
2024-12-16,37.92,38.4,37.92,38.01,91664,36.5781974265956,37.0412125838943,36.5781974265956,36.6650127685891,95026.5219322348,0.0,1.0
2024-12-17,37.87,38.2,37.67,37.89,75337,36.5299666810437,36.8482896016865,36.3370436988359,36.5492589792645,78100.5965570863,0.0,1.0
2024-12-18,37.89,38.33,37.77,37.77,97910,36.5492589792645,36.9736895401216,36.4335051899398,36.4335051899398,101501.644728411,0.0,1.0
2024-12-19,37.97,38.4,37.81,37.81,100140,36.6264281721476,37.0412125838943,36.4720897863814,36.4720897863814,103813.448096243,0.0,1.0
2024-12-20,37.61,37.91,37.33,37.58,160032,36.2791668041736,36.5685512774852,36.0090746290827,36.2502283568424,165902.473794067,0.0,1.0
2024-12-23,37.88,38.0,37.71,37.88,130577,36.5396128301541,36.6553666194787,36.3756282952775,36.5396128301541,135366.972359328,0.0,1.0
2024-12-24,38.08,38.19,37.78,37.78,35049,36.7325358123619,36.8386434525761,36.4431513390502,36.4431513390502,36334.7068336849,0.0,1.0
2024-12-26,37.98,38.24,37.88,38.12,81995,36.636074321258,36.8868741981281,36.5396128301541,36.7711204088034,85002.8328005932,0.0,1.0
2024-12-27,37.96,38.0,37.71,38.0,56973,36.6167820230372,36.6553666194787,36.3756282952775,36.6553666194787,59062.9476571523,0.0,1.0
2024-12-30,37.92,37.92,37.51,37.77,75732,36.5781974265956,36.5781974265956,36.1827053130697,36.4335051899398,78510.0863912987,0.0,1.0
2024-12-31,37.65,37.86,37.55,37.84,62992,36.3177514006151,36.5203205319333,36.2212899095112,36.5010282337125,65302.7433840475,0.0,1.0
2025-01-02,37.44,37.655,37.39,37.59,62243,36.115182269297,36.3225744751703,36.066951523745,36.2598745059528,64526.267723731,0.0,1.0
2025-01-03,37.33,37.58,37.14,37.43,96084,36.0090746290827,36.2502283568424,35.8257977959853,36.1055361201866,99608.6613429136,0.0,1.0
2025-01-06,37.46,37.51,37.18,37.33,126790,36.1344745675177,36.1827053130697,35.8643823924268,36.0090746290827,131441.053366513,0.0,1.0
2025-01-07,37.44,37.73,37.44,37.55,81846,36.115182269297,36.3949205934982,36.115182269297,36.2212899095112,84848.3670150296,0.0,1.0
2025-01-08,37.47,37.52,37.13,37.27,123836,36.1441207166281,36.1923514621801,35.8161516468749,35.9511977344203,128378.69141648,0.0,1.0
2025-01-10,36.78,37.23,36.6112,37.23,129971,35.4785364280113,35.9126131379788,35.3157094310279,35.9126131379788,134738.742385827,0.0,1.0
2025-01-13,37.08,37.14,36.73,36.73,125983,35.7679209013229,35.8257977959853,35.4303056824593,35.4303056824593,130604.45008497,0.0,1.0
2025-01-14,37.07,37.15,36.705,37.06,184582,35.7582747522126,35.8354439450957,35.4061903096834,35.7486286031022,191353.044502702,0.0,1.0
2025-01-15,37.39,37.505,37.23,37.41,93691,36.066951523745,36.1778822385145,35.9126131379788,36.0862438219658,97127.8786257746,0.0,1.0
2025-01-16,37.64,37.715,37.31,37.31,70965,36.3081052515047,36.3804513698327,35.9897823308619,35.9897823308619,73568.2179363877,0.0,1.0
2025-01-17,37.82,37.99,37.56,37.57,74120,36.4817359354917,36.6457204703684,36.2309360586216,36.240582207732,76838.9531944629,0.0,1.0
2025-01-21,37.96,38.1785,37.805,37.89,66598,36.6167820230372,36.8275503810992,36.4672667118262,36.5492589792645,69041.0227313118,0.0,1.0
2025-01-22,37.83,38.17,37.44,37.89,75547,36.4913820846021,36.8193511543554,36.115182269297,36.5492589792645,78318.3000132499,0.0,1.0
2025-01-23,38.81,38.939,37.81,38.09,105915,37.4367046974203,37.5611400209443,36.4720897863814,36.7421819614723,109800.293140738,0.0,1.0
2025-01-24,38.93,39.15,38.725,38.89,75351,37.5524584867449,37.7646737671735,37.354712429982,37.5138738903034,78115.1101208307,0.0,1.0
2025-01-27,39.4,39.56,38.89,38.89,130032,38.0058274949332,38.1601658806995,37.5138738903034,37.5138738903034,134801.980056427,0.0,1.0
2025-01-28,39.23,39.59,39.09,39.52,104347,37.8418429600566,38.1891043280306,37.7067968725112,38.1215812842579,108174.774001384,0.0,1.0
2025-01-29,38.98,39.4,38.785,39.26,92668,37.6006892322969,38.0058274949332,37.4125893246443,37.8707814073878,96067.351789321,0.0,1.0
2025-01-30,38.84,39.18,38.64,39.04,73258,37.4656431447514,37.7936122145047,37.2727201625437,37.6585661269592,75945.332341068,0.0,1.0
2025-01-31,38.84,39.14,38.81,38.86,110167,37.4656431447514,37.7550276180631,37.4367046974203,37.4849354429722,114208.269786487,0.0,1.0
2025-02-03,38.51,38.76,38.35,38.52,223357,37.1473202241086,37.3884739518683,36.9929818383424,37.156966373219,231550.432658602,0.0,1.0
2025-02-04,38.29,38.93,38.24,38.59,168606,36.93510494368,37.5524584867449,36.8868741981281,37.2244894169917,174790.994904285,0.0,1.0
2025-02-05,38.41,38.87,38.2101,38.47,80385,37.0508587330047,37.4945815920826,36.858032212288,37.108735627667,83333.7729700066,0.0,1.0
2025-02-06,38.56,38.566,38.18,38.51,77210,37.1955509696605,37.2013386591268,36.8289973034658,37.1473202241086,80042.3040494398,0.0,1.0
2025-02-07,38.42,38.94,38.39,38.39,73627,37.0605048821151,37.5621046358553,37.0315664347839,37.0315664347839,76327.8684140409,0.0,1.0
2025-02-10,38.5,38.56,37.63,38.3,107676,37.1376740749982,37.1955509696605,36.2984591023944,36.9447510927904,111625.892123138,0.0,1.0
2025-02-11,38.51,38.76,38.33,38.33,107558,37.1473202241086,37.3884739518683,36.9736895401216,36.9736895401216,111503.563514436,0.0,1.0
2025-02-12,38.52,38.7099,38.24,38.47,69485,37.156966373219,37.3401467448253,36.8868741981281,37.108735627667,72033.9269119973,0.0,1.0
2025-02-13,38.61,38.7299,38.43,38.43,101873,37.2437817152125,37.3594390430461,37.0701510312255,37.0701510312255,105610.019951154,0.0,1.0
2025-02-14,38.52,38.85,38.445,38.78,68406,37.156966373219,37.4752892938618,37.0846202548911,37.4077662500891,70915.3458205669,0.0,1.0
2025-02-18,38.79,38.96,38.08,38.53,77886,37.4174123991995,37.5813969340761,36.7325358123619,37.1666125223294,80743.1018416611,0.0,1.0
2025-02-19,38.41,38.58,38.33,38.52,83452,37.0508587330047,37.2148432678813,36.9736895401216,37.156966373219,86513.280113118,0.0,1.0
2025-02-20,38.86,38.9125,38.56,38.59,72920,37.4849354429722,37.5355777258018,37.1955509696605,37.2244894169917,75594.9334449572,0.0,1.0
2025-02-21,39.03,39.06,38.77,38.81,99917,37.6489199778488,37.67785842518,37.3981201009787,37.4367046974203,103582.26775946,0.0,1.0
2025-02-24,39.24,39.4,38.89,39.1,170234,37.851489109167,38.0058274949332,37.5138738903034,37.7164430216216,176478.715031114,0.0,1.0
2025-02-25,38.78,39.0,38.67,39.0,164622,37.4077662500891,37.6199815305177,37.3016586098748,37.6199815305177,170660.849335926,0.0,1.0
2025-02-26,38.82,38.98,38.67,38.86,99959,37.4463508465307,37.6006892322969,37.3016586098748,37.4849354429722,103625.808450692,0.0,1.0
2025-02-27,38.97,39.425,38.65,38.89,114387,37.5910430831865,38.0299428677092,37.282366311654,37.5138738903034,118583.072572248,0.0,1.0
2025-02-28,38.88,39.24,38.51,39.18,100754,37.504227741193,37.851489109167,37.1473202241086,37.7936122145047,104449.97153474,0.0,1.0
2025-03-03,39.2,39.47,38.97,38.97,107018,37.8129045127255,38.073350538706,37.5910430831865,37.5910430831865,110943.754627159,0.0,1.0
2025-03-04,38.94,39.31,38.855,39.04,155034,37.5621046358553,37.9190121529397,37.480112368417,37.6585661269592,160721.131537376,0.0,1.0
2025-03-05,39.19,39.41,39.13,39.21,164834,37.8032583636151,38.0154736440436,37.7453814689527,37.8225506618358,170880.626158339,0.0,1.0
2025-03-06,39.15,39.37,38.86,38.97,114383,37.7646737671735,37.9768890476021,37.4849354429722,37.5910430831865,118578.925839749,0.0,1.0
2025-03-07,39.17,39.39,39.12,39.15,94692,37.7839660653943,37.9961813458228,37.7357353198423,37.7646737671735,98165.5984334871,0.0,1.0
2025-03-10,39.11,39.39,39.1,39.1,110776,37.7260891707319,37.9961813458228,37.7164430216216,37.7164430216216,114839.609809361,0.0,1.0
2025-03-11,38.75,39.07,38.43,39.05,147450,37.3788278027579,37.6875045742904,37.0701510312255,37.6682122760696,152858.926720501,0.0,1.0
2025-03-12,38.81,38.91,38.47,38.74,67364,37.4367046974203,37.5331661885242,37.108735627667,37.3691816536476,69835.1220047462,0.0,1.0
2025-03-13,39.17,39.44,38.91,38.91,71505,37.7839660653943,38.0444120913748,37.5331661885242,37.5331661885242,74128.0268236651,0.0,1.0
2025-03-14,39.28,39.28,38.84,39.1,70335,37.8900737056086,37.8900737056086,37.4656431447514,37.7164430216216,72915.1075678971,0.0,1.0
2025-03-17,39.3,39.38,39.1952,39.28,172110,37.9093660038293,37.9865351967125,37.8082743611525,37.8900737056086,178423.532572841,0.0,1.0
2025-03-18,39.12,39.29,38.85,39.14,113659,37.7357353198423,37.8997198547189,37.4752892938618,37.7550276180631,117828.367257548,0.0,1.0
2025-03-19,38.82,39.14,38.75,39.14,97781,37.4463508465307,37.7550276180631,37.3788278027579,37.7550276180631,101367.912605339,0.0,1.0
2025-03-20,39.01,39.1689,38.64,38.78,201721,37.6296276796281,37.7829049889921,37.2727201625437,37.4077662500891,209120.756575016,0.0,1.0
2025-03-21,39.14,39.45,39.09,39.45,96067,37.7550276180631,38.0540582404852,37.7067968725112,38.0540582404852,99591.0377297957,0.0,1.0
2025-03-24,38.99,39.09,38.86,38.91,83587,37.6103353814073,37.7067968725112,37.4849354429722,37.5331661885242,86653.2323349373,0.0,1.0
2025-03-25,39.1,39.16,38.79,39.0,78964,37.7164430216216,37.7743199162839,37.4174123991995,37.6199815305177,81860.6462499669,0.0,1.0
2025-03-26,38.91,39.13,38.58,39.13,100651,37.5331661885242,37.7453814689527,37.2148432678813,37.7453814689527,104343.193172907,0.0,1.0
2025-03-27,39.46,39.575,39.04,39.04,131944,38.0637043895956,38.174635104365,37.6585661269592,37.6585661269592,136784.118190639,0.0,1.0
2025-03-28,39.27,39.54,39.13,39.54,118833,37.8804275564982,38.1408735824787,37.7453814689527,38.1408735824787,123192.165744166,0.0,1.0
2025-03-31,39.21,39.2392,38.28,38.28,192775,37.8225506618358,37.8507174172382,36.9254587945696,36.9254587945696,199846.589342452,0.0,1.0
2025-04-01,39.34,39.5,39.12,39.34,180986,37.9479506002709,38.1022889860371,37.7357353198423,37.9479506002709,187625.131986684,0.0,1.0
2025-04-02,39.27,39.44,39.165,39.34,82219,37.8804275564982,38.0444120913748,37.7791429908391,37.9479506002709,85235.0498205009,0.0,1.0
2025-04-03,39.68,40.225,38.85,39.25,203606,38.2759196700241,38.8016347965403,37.4752892938618,37.8611352582774,211074.904264865,0.0,1.0
2025-04-04,38.8,39.9,38.74,39.52,146036,37.4270585483099,38.4881349504527,37.3691816536476,38.1215812842579,151393.056782333,0.0,1.0
2025-04-07,37.72,38.4,37.03,37.69,175958,36.3852744443879,37.0412125838943,35.719690155771,36.3563359970567,182412.689236255,0.0,1.0
2025-04-08,37.94,39.124,37.67,37.88,185887,36.5974897248164,37.7395937794865,36.3370436988359,36.5396128301541,192705.91598029,0.0,1.0
2025-04-09,39.15,39.62,37.52,37.95,262291,37.7646737671735,38.2180427753618,36.1923514621801,36.6071358739268,271912.653431312,0.0,1.0
2025-04-10,38.8,39.155,38.28,39.13,177729,37.4270585483099,37.7694968417287,36.9254587945696,37.7453814689527,184248.655049901,0.0,1.0
2025-04-11,40.29,40.36,38.93,38.93,184319,38.8643347657579,38.9318578095306,37.5524584867449,37.5524584867449,191080.396840936,0.0,1.0
2025-04-14,39.83,40.17,39.33,40.17,217165,38.42061190668,38.7485809764332,37.9383044511605,38.7485809764332,225131.290751153,0.0,1.0
2025-04-15,40.03,40.29,39.52,39.79,126527,38.6135348888877,38.8643347657579,38.1215812842579,38.3820273102384,131168.405704746,0.0,1.0
2025-04-16,39.87,40.18,39.8211,39.9,100493,38.4591965031215,38.7582271255436,38.4120268339717,38.4881349504527,104179.397239222,0.0,1.0
2025-04-17,39.96,40.195,39.86,39.94,154608,38.546011845115,38.7726963492092,38.4495503540111,38.5267195468942,160279.504526302,0.0,1.0
2025-04-21,39.56,40.16,39.4,39.65,141592,38.1601658806995,38.7389348273228,38.0058274949332,38.246981222693,146786.036976664,0.0,1.0
2025-04-22,39.94,40.22,39.6,39.61,187138,38.5267195468942,38.7968117219851,38.198750477141,38.2083966262514,194002.80656915,0.0,1.0
2025-04-23,39.28,39.885,39.09,39.74,199149,37.8900737056086,38.4736657267871,37.7067968725112,38.3337965646865,206454.407578576,0.0,1.0
2025-04-24,39.33,39.51,39.19,39.46,172503,37.9383044511605,38.1119351351475,37.8032583636151,38.0637043895956,178830.949040804,0.0,1.0
2025-04-25,39.05,39.25,38.95,39.1,123421,37.6682122760696,37.8611352582774,37.5717507849657,37.7164430216216,127948.467919776,0.0,1.0
2025-04-28,39.43,39.46,39.135,39.14,100855,38.0347659422644,38.0637043895956,37.7502045435079,37.7550276180631,104554.676530323,0.0,1.0
2025-04-29,39.91,40.08,39.57,39.57,105974,38.4977810995631,38.6617656344397,38.1698120298098,38.1698120298098,109861.457445089,0.0,1.0
2025-04-30,40.44,40.58,39.87,39.91,93392,39.0090270024137,39.1440730899592,38.4591965031215,38.4977810995631,96817.9103715227,0.0,1.0
2025-05-01,40.27,40.475,39.955,40.32,182609,38.8450424675371,39.0427885243001,38.5411887705598,38.893273213089,189307.668697891,0.0,1.0
2025-05-02,42.08,42.14,41.21,41.21,248091,40.5909954565175,40.6488723511799,39.7517804839137,39.7517804839137,257191.753062162,0.0,1.0
2025-05-05,44.12,44.36,43.3,43.63,328631,42.5588098750369,42.7903174536862,41.767825647985,42.0861485686278,340686.21191648,0.0,1.0
2025-05-06,43.78,43.98,43.32,43.32,209724,42.2308408052837,42.4237637874915,41.7871179462058,41.7871179462058,217417.331621094,0.0,1.0
2025-05-07,43.02,43.96,42.96,43.69,227569,41.4977334728941,42.4044714892707,41.4398565782318,42.1440254632902,235916.941979367,0.0,1.0
2025-05-08,42.02,42.725,41.37,42.58,218930,40.5331185618552,41.2131720741376,39.9061188696799,41.073302912037,226961.036466051,0.0,1.0
2025-05-09,42.9,43.04,42.4,42.56,108067,41.3819796835694,41.5170257711149,40.89967222805,41.0540106138162,112031.235224852,0.0,1.0
2025-05-12,43.33,43.87,42.9,43.15,198235,41.7967640953162,42.3176561472772,41.3819796835694,41.6231334113292,205506.879202703,0.0,1.0
2025-05-13,42.76,43.105,42.6167,43.08,179046,41.246933596024,41.5797257403324,41.1087042792721,41.5556103675564,185613.966724983,0.0,1.0
2025-05-14,42.7,42.87,42.51,42.8,88827,41.1890567013617,41.3530412362383,41.0057798682642,41.2855181924655,92085.4519077784,0.0,1.0
2025-05-15,43.56,43.59,43.06,43.06,317871,42.0186255248551,42.0475639721863,41.5363180693357,41.5363180693357,329531.501495913,0.0,1.0
2025-05-16,43.67,43.68,43.42,43.61,79152,42.1247331650694,42.1343793141798,41.8835794373097,42.0668562704071,82055.5426773896,0.0,1.0
2025-05-19,43.81,43.835,43.35,43.8,87138,42.2597792526148,42.2838946253908,41.8160563935369,42.2501331035045,90334.4941103495,0.0,1.0
2025-05-20,43.79,43.9,43.65,43.9,61318,42.2404869543941,42.3465945946083,42.1054408668486,42.3465945946083,63567.3358334871,0.0,1.0
2025-05-21,43.95,44.1412,43.8299,43.9,112915,42.3948253401603,42.5792597111509,42.2789750893445,42.3465945946083,117057.075012854,0.0,1.0
2025-05-22,44.41,44.41,43.8,43.8,170910,42.8385481992382,42.8385481992382,42.2501331035045,42.2501331035045,177179.512823335,0.0,1.0
2025-05-23,44.36,44.44,44.18,44.37,109780,42.7903174536862,42.8674866465694,42.6166867696992,42.7999636027966,113807.073417271,0.0,1.0
2025-05-27,44.24,44.44,44.04,44.25,74363,42.6745636643616,42.8674866465694,42.4816406821538,42.684209813472,77090.8671937376,0.0,1.0
2025-05-28,44.16,44.277,44.085,44.24,67985,42.5973944714785,42.71025441607,42.5250483531505,42.6745636643616,70478.9022251153,0.0,1.0
2025-05-29,43.69,43.86,43.37,43.85,150432,42.1440254632902,42.3080099981668,41.8353486917577,42.2983638490564,155950.315798022,0.0,1.0
2025-05-30,43.48,43.61,43.23,43.56,56994,41.941456331972,42.0668562704071,41.7003026042123,42.0186255248551,59084.7180027686,0.0,1.0
2025-06-02,44.06,44.16,43.4009,43.47,146527,42.5009329803746,42.5973944714785,41.8651552925088,41.9318101828616,151902.068196506,0.0,1.0
2025-06-03,43.51,43.82,43.37,43.68,154367,41.9703947793032,42.2694254017252,41.8353486917577,42.1343793141798,160029.663893276,0.0,1.0
2025-06-04,43.31,43.745,43.31,43.5,139413,41.7774717970954,42.1970792833973,41.7774717970954,41.9607486301928,144527.104448187,0.0,1.0
2025-06-05,43.7,43.725,43.14,43.58,96796,42.1536716124006,42.1777869851765,41.6134872622188,42.0379178230759,100346.77972762,0.0,1.0
2025-06-06,43.76,43.9484,43.53,43.7,67602,42.2115485070629,42.3932819563026,41.9896870775239,42.1536716124006,70081.8525883981,0.0,1.0
2025-06-09,44.27,44.39,44.0,44.0,85338,42.7035021116927,42.8192559010174,42.4430560857122,42.4430560857122,88468.4644860911,0.0,1.0
2025-06-10,44.22,44.42,43.81,44.14,139625,42.6552713661408,42.8481943483486,42.2597792526148,42.5781021732577,144746.8812706,0.0,1.0
2025-06-11,44.39,44.52,44.2785,44.42,88972,42.8192559010174,42.9446558394525,42.7117013384366,42.8481943483486,92235.7709608438,0.0,1.0
2025-06-12,45.27,45.45,44.75,44.88,135095,43.6681170227317,43.8417477067187,43.1665172689914,43.2919172074265,140050.706716216,0.0,1.0
2025-06-13,45.63,45.63,45.11,45.11,85144,44.0153783907057,44.0153783907057,43.5137786369654,43.5137786369654,88267.3479599208,0.0,1.0
2025-06-16,46.13,46.33,45.83,45.83,284702,44.4976858462251,44.6906088284329,44.2083013729134,44.2083013729134,295145.758936454,0.0,1.0
2025-06-17,45.81,46.1095,45.8,46.04,413481,44.1890090746927,44.4779112405488,44.1793629255823,44.4108705042316,428648.775037772,0.0,1.0
2025-06-18,46.18,46.3,45.975,46.12,96388,44.5459165917771,44.6616703811017,44.3481705350141,44.4880396971147,99923.8130127883,0.0,1.0
2025-06-20,45.95,46.22,45.95,46.03,103025,44.3240551622381,44.5845011882186,44.3240551622381,44.4012243551212,106804.278910679,0.0,1.0
2025-06-23,46.03,46.17,45.74,45.88,103104,44.4012243551212,44.5362704426667,44.1214860309199,44.2565321184654,106886.176877521,0.0,1.0
2025-06-24,46.15,46.3,45.77,45.98,115640,44.5169781444459,44.6616703811017,44.1504244782511,44.3529936095693,119882.036527357,0.0,1.0
2025-06-25,46.29,46.9067,46.0,46.16,208484,44.6520242319913,45.2469022476291,44.3722859077901,44.5266242935563,216131.844546605,0.0,1.0
2025-06-26,46.74,47.02,46.54,46.54,127067,45.0861009419589,45.3561931170498,44.8931779597511,44.8931779597511,131728.214592024,0.0,1.0
2025-06-27,46.87,47.03,46.7559,46.78,113692,45.2115008803939,45.3658392661602,45.1014383190444,45.1246855384004,117862.577800659,0.0,1.0
2025-06-30,46.61,46.7199,46.2,46.59,96285,44.9607010035238,45.066712182247,44.5652088899978,44.941408705303,99817.0346509558,0.0,1.0
2025-07-01,46.64,46.79,46.49,46.7,169634,44.989639450855,45.1343316875108,44.8449472141991,45.0475163455173,175856.705156361,0.0,1.0
2025-07-02,46.95,46.95,46.47,46.69,153383,45.288670073277,45.288670073277,44.8256549159784,45.0378701964069,159009.567698682,0.0,1.0
2025-07-03,45.51,45.8,45.18,45.8,61483,45.51,45.8,45.18,45.8,61483,1.669449,1.0
2025-07-07,44.69,44.861,44.585,44.81,143443,44.69,44.861,44.585,44.81,143443,0.0,1.0
2025-07-08,44.33,44.72,44.31,44.45,164272,44.33,44.72,44.31,44.45,164272,0.0,1.0
2025-07-09,44.11,44.35,43.74,44.35,143145,44.11,44.35,43.74,44.35,143145,0.0,1.0
2025-07-10,44.27,44.495,44.145,44.2,105796,44.27,44.495,44.145,44.2,105796,0.0,1.0
2025-07-11,44.53,44.53,44.245,44.3,146273,44.53,44.53,44.245,44.3,146273,0.0,1.0
2025-07-14,44.45,44.77,44.33,44.33,109091,44.45,44.77,44.33,44.33,109091,0.0,1.0
2025-07-15,43.99,44.24,43.96,44.24,199167,43.99,44.24,43.96,44.24,199167,0.0,1.0
2025-07-16,44.36,44.47,44.04,44.23,139483,44.36,44.47,44.04,44.23,139483,0.0,1.0
2025-07-17,44.42,44.56,44.25,44.25,114201,44.42,44.56,44.25,44.25,114201,0.0,1.0
2025-07-18,43.78,44.32,43.68,44.3,166714,43.78,44.32,43.68,44.3,166714,0.0,1.0
2025-07-21,43.79,44.06,43.2507,43.94,102949,43.79,44.06,43.2507,43.94,102949,0.0,1.0
2025-07-22,44.09,44.49,43.85,43.85,107011,44.09,44.49,43.85,43.85,107011,0.0,1.0
2025-07-23,44.53,44.59,43.99,43.99,114363,44.53,44.59,43.99,43.99,114363,0.0,1.0
2025-07-24,44.16,44.59,44.08,44.51,122033,44.16,44.59,44.08,44.51,122033,0.0,1.0
2025-07-25,43.71,43.95,43.67,43.93,77652,43.71,43.95,43.67,43.93,77652,0.0,1.0
2025-07-28,43.43,43.71,43.35,43.71,104931,43.43,43.71,43.35,43.71,104931,0.0,1.0
2025-07-29,43.63,43.63,43.34,43.34,108024,43.63,43.63,43.34,43.34,108024,0.0,1.0
2025-07-30,43.4,43.71,43.3801,43.4,84351,43.4,43.71,43.3801,43.4,84351,0.0,1.0
2025-07-31,43.4,43.97,43.28,43.47,98069,43.4,43.97,43.28,43.47,98069,0.0,1.0
2025-08-01,43.76,43.76,43.3829,43.7,118077,43.76,43.76,43.3829,43.7,118077,0.0,1.0
2025-08-04,43.68,44.4036,43.64,44.03,151759,43.68,44.4036,43.64,44.03,151759,0.0,1.0
2025-08-05,45.05,45.44,43.94,43.94,220608,45.05,45.44,43.94,43.94,220608,0.0,1.0
2025-08-06,44.86,45.07,44.44,44.72,235819,44.86,45.07,44.44,44.72,235819,0.0,1.0
2025-08-07,45.14,45.25,44.765,44.98,202440,45.14,45.25,44.765,44.98,202440,0.0,1.0
2025-08-08,45.17,45.43,45.045,45.43,140593,45.17,45.43,45.045,45.43,140593,0.0,1.0
2025-08-11,44.98,45.23,44.445,44.94,93351,44.98,45.23,44.445,44.94,93351,0.0,1.0
2025-08-12,45.29,45.44,45.18,45.28,124468,45.29,45.44,45.18,45.28,124468,0.0,1.0
2025-08-13,44.97,45.29,44.895,45.15,78525,44.97,45.29,44.895,45.15,78525,0.0,1.0
2025-08-14,45.09,45.1,44.795,44.84,114211,45.09,45.1,44.795,44.84,114211,0.0,1.0
2025-08-15,44.9,45.05,44.87,45.05,55842,44.9,45.05,44.87,45.05,55842,0.0,1.0
2025-08-18,45.42,45.5589,45.22,45.22,106105,45.42,45.5589,45.22,45.22,106105,0.0,1.0
2025-08-19,45.79,45.79,45.56,45.56,102906,45.79,45.79,45.56,45.56,102906,0.0,1.0
2025-08-20,45.49,45.52,45.145,45.51,127645,45.49,45.52,45.145,45.51,127645,0.0,1.0
2025-08-21,45.5,45.53,44.89,45.32,152871,45.5,45.53,44.89,45.32,152871,0.0,1.0
2025-08-22,44.71,45.11,44.66,44.82,146571,44.71,45.11,44.66,44.82,146571,0.0,1.0
2025-08-25,44.55,44.79,44.455,44.79,86416,44.55,44.79,44.455,44.79,86416,0.0,1.0
2025-08-26,43.9,44.13,43.72,44.13,163072,43.9,44.13,43.72,44.13,163072,0.0,1.0
2025-08-27,43.98,44.07,43.72,43.9,101629,43.98,44.07,43.72,43.9,101629,0.0,1.0
2025-08-28,43.84,43.97,43.57,43.88,178600,43.84,43.97,43.57,43.88,178600,0.0,1.0
2025-08-29,43.51,43.81,43.4,43.81,101695,43.51,43.81,43.4,43.81,101695,0.0,1.0
2025-09-02,43.51,43.87,43.49,43.49,144026,43.51,43.87,43.49,43.49,144026,0.0,1.0
2025-09-03,43.43,43.58,43.4,43.5,102739,43.43,43.58,43.4,43.5,102739,0.0,1.0
2025-09-04,43.99,44.0,43.66,43.66,85842,43.99,44.0,43.66,43.66,85842,0.0,1.0
2025-09-05,44.18,44.22,43.98,43.98,64518,44.18,44.22,43.98,43.98,64518,0.0,1.0
2025-09-08,44.19,44.33,43.665,44.33,87361,44.19,44.33,43.665,44.33,87361,0.0,1.0
2025-09-09,44.4,44.56,44.27,44.43,120286,44.4,44.56,44.27,44.43,120286,0.0,1.0
2025-09-10,44.53,44.57,44.33,44.5,77604,44.53,44.57,44.33,44.5,77604,0.0,1.0
2025-09-11,44.98,45.09,44.505,44.64,150375,44.98,45.09,44.505,44.64,150375,0.0,1.0
2025-09-12,44.88,45.01,44.61,45.01,134649,44.88,45.01,44.61,45.01,134649,0.0,1.0
2025-09-15,44.99,45.14,44.67,45.04,106086,44.99,45.14,44.67,45.04,106086,0.0,1.0
2025-09-16,44.58,44.945,44.58,44.93,121840,44.58,44.945,44.58,44.93,121840,0.0,1.0
2025-09-17,44.78,45.07,44.69,44.69,97676,44.78,45.07,44.69,44.69,97676,0.0,1.0
2025-09-18,44.42,44.65,43.905,44.55,71008,44.42,44.65,43.905,44.55,71008,0.0,1.0
2025-09-19,44.01,44.265,43.99,44.12,262356,44.01,44.265,43.99,44.12,262356,0.0,1.0
2025-09-22,44.16,44.61,43.85,43.95,118812,44.16,44.61,43.85,43.95,118812,0.0,1.0
2025-09-23,43.85,44.21,43.83,44.05,119137,43.85,44.21,43.83,44.05,119137,0.0,1.0
2025-09-24,43.92,44.1,43.87,43.91,97129,43.92,44.1,43.87,43.91,97129,0.0,1.0
2025-09-25,43.6,43.96,43.5205,43.96,152616,43.6,43.96,43.5205,43.96,152616,0.0,1.0
2025-09-26,43.77,43.9541,43.7101,43.83,116305,43.77,43.9541,43.7101,43.83,116305,0.0,1.0
2025-09-29,43.66,44.165,43.65,43.77,116179,43.66,44.165,43.65,43.77,116179,0.0,1.0
2025-09-30,43.62,43.73,43.56,43.61,111203,43.62,43.73,43.56,43.61,111203,0.0,1.0
2025-10-01,43.88,44.07,43.72,43.76,117898,43.88,44.07,43.72,43.76,117898,0.0,1.0
2025-10-02,43.41,43.75,43.18,43.75,147690,43.41,43.75,43.18,43.75,147690,0.0,1.0
2025-10-03,43.35,43.5,43.27,43.38,106127,43.35,43.5,43.27,43.38,106127,0.0,1.0
2025-10-06,43.23,43.66,43.15,43.32,149711,43.23,43.66,43.15,43.32,149711,0.0,1.0
2025-10-07,43.68,43.68,43.26,43.34,127508,43.68,43.68,43.26,43.34,127508,0.0,1.0
2025-10-08,43.44,43.7,43.41,43.49,152922,43.44,43.7,43.41,43.49,152922,0.0,1.0
2025-10-09,42.99,43.49,42.95,43.49,89526,42.99,43.49,42.95,43.49,89526,0.0,1.0
2025-10-10,42.93,43.18,42.69,43.08,144232,42.93,43.18,42.69,43.08,144232,0.0,1.0
2025-10-13,42.99,43.0592,42.85,42.93,130127,42.99,43.0592,42.85,42.93,130127,0.0,1.0
2025-10-14,42.98,43.06,42.83,42.96,136721,42.98,43.06,42.83,42.96,136721,0.0,1.0
2025-10-15,43.29,43.29,42.945,42.96,124343,43.29,43.29,42.945,42.96,124343,0.0,1.0
2025-10-16,43.41,43.45,43.1,43.21,141128,43.41,43.45,43.1,43.21,141128,0.0,1.0
2025-10-17,43.57,43.66,43.445,43.45,101842,43.57,43.66,43.445,43.45,101842,0.0,1.0
2025-10-20,43.82,43.905,43.56,43.72,145273,43.82,43.905,43.56,43.72,145273,0.0,1.0
2025-10-21,43.34,43.62,43.3,43.56,88637,43.34,43.62,43.3,43.56,88637,0.0,1.0
2025-10-22,43.43,43.57,43.21,43.45,87604,43.43,43.57,43.21,43.45,87604,0.0,1.0
2025-10-23,43.2,43.5,43.15,43.5,111392,43.2,43.5,43.15,43.5,111392,0.0,1.0
2025-10-24,43.32,43.36,43.13,43.25,105465,43.32,43.36,43.13,43.25,105465,0.0,1.0
2025-10-27,42.95,43.09,42.66,42.93,158508,42.95,43.09,42.66,42.93,158508,0.0,1.0
2025-10-28,43.4,43.43,42.76,43.01,102853,43.4,43.43,42.76,43.01,102853,0.0,1.0
2025-10-29,42.81,43.34,42.8,43.34,103272,42.81,43.34,42.8,43.34,103272,0.0,1.0
2025-10-30,42.66,42.79,42.55,42.72,127583,42.66,42.79,42.55,42.72,127583,0.0,1.0
2025-10-31,42.58,42.7,42.34,42.47,128458,42.58,42.7,42.34,42.47,128458,0.0,1.0
2025-11-03,42.56,42.66,42.39,42.58,99834,42.56,42.66,42.39,42.58,99834,0.0,1.0
2025-11-04,42.11,42.35,41.96,42.35,185282,42.11,42.35,41.96,42.35,185282,0.0,1.0
2025-11-05,42.22,42.655,42.15,42.35,182552,42.22,42.655,42.15,42.35,182552,0.0,1.0
2025-11-06,41.89,42.1,40.02,41.89,245226,41.89,42.1,40.02,41.89,245226,0.0,1.0
2025-11-07,42.4,42.83,42.295,42.32,165345,42.4,42.83,42.295,42.32,165345,0.0,1.0
2025-11-10,42.49,42.92,42.23,42.61,194440,42.49,42.92,42.23,42.61,194440,0.0,1.0
2025-11-11,42.44,42.51,42.11,42.46,162242,42.44,42.51,42.11,42.46,162242,0.0,1.0
2025-11-12,42.75,42.845,41.75,42.34,228322,42.75,42.845,41.75,42.34,228322,0.0,1.0
2025-11-13,42.41,42.69,42.08,42.62,177640,42.41,42.69,42.08,42.62,177640,0.0,1.0
2025-11-14,42.38,42.73,41.88,42.41,212823,42.38,42.73,41.88,42.41,212823,0.0,1.0
2025-11-17,42.19,42.58,42.1,42.4,101257,42.19,42.58,42.1,42.4,101257,0.0,1.0
2025-11-18,41.99,42.275,41.67,42.11,191966,41.99,42.275,41.67,42.11,191966,0.0,1.0
2025-11-19,41.54,42.0,41.48,41.88,163719,41.54,42.0,41.48,41.88,163719,0.0,1.0
2025-11-20,41.89,42.105,41.84,41.91,187467,41.89,42.105,41.84,41.91,187467,0.0,1.0
2025-11-21,41.86,42.37,41.77,41.91,190597,41.86,42.37,41.77,41.91,190597,0.0,1.0
2025-11-24,41.58,42.1,41.53,41.72,160003,41.58,42.1,41.53,41.72,160003,0.0,1.0
2025-11-25,41.76,41.89,41.43,41.58,238753,41.76,41.89,41.43,41.58,238753,0.0,1.0
2025-11-26,41.91,42.155,41.79,41.96,216776,41.91,42.155,41.79,41.96,216776,0.0,1.0