date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-09,24.9,25.2,24.9,25.2,12400,17.1425007868167,17.3490369408747,17.1425007868167,17.3490369408747,18011.3744102873,0.0,1.0
2007-11-12,24.25,24.4,24.25,24.36,22300,16.6950057863576,16.7982738633866,16.6950057863576,16.7707357095122,32391.4233346296,0.0,1.0
2007-11-13,24.65,27.75,24.45,26.43,37900,16.9703873251016,19.104594250368,16.8326965557296,18.1958351725126,55050.8943669267,0.0,1.0
2007-11-14,24.9,25.2,24.9,25.0,25000,17.1425007868167,17.3490369408747,17.1425007868167,17.2113461715027,36313.2548594502,0.0,1.0
2007-11-15,24.4,24.75,24.35,24.55,14100,16.7982738633866,17.0392327097877,16.7638511710436,16.9015419404156,20480.67574073,0.0,1.0
2007-11-16,24.45,24.58,24.24,24.47,21600,16.8326965557296,16.9221955558214,16.688121247889,16.8464656326668,31374.652198565,0.0,1.0
2007-11-19,23.65,24.2,23.6,24.2,31900,16.2819334782415,16.6605830940146,16.2475107858985,16.6605830940146,46335.7132006586,0.0,1.0
2007-11-20,23.8,23.85,23.65,23.83,30300,16.3852015552706,16.4196242476136,16.2819334782415,16.4058551706764,44011.6648896536,0.0,1.0
2007-11-21,23.5,23.55,23.3,23.55,24800,16.1786654012125,16.2130880935555,16.0409746318405,16.2130880935555,36022.7488205747,0.0,1.0
2007-11-23,23.75,23.75,23.7,23.75,2900,16.3507788629275,16.3507788629275,16.3163561705845,16.3507788629275,4212.33756369624,0.0,1.0
2007-11-26,23.45,24.1,23.45,24.05,6100,16.1442427088695,16.5917377093286,16.1442427088695,16.5573150169856,8860.43418570587,0.0,1.0
2007-11-27,23.75,23.75,23.59,23.7,13100,16.3507788629275,16.3507788629275,16.2406262474299,16.3163561705845,19028.145546352,0.0,1.0
2007-11-28,24.45,24.45,24.2,24.2,9900,16.8326965557296,16.8326965557296,16.6605830940146,16.6605830940146,14380.0489243423,0.0,1.0
2007-11-29,24.6,24.65,24.35,24.35,9800,16.9359646327586,16.9703873251016,16.7638511710436,16.7638511710436,14234.7959049045,0.0,1.0
2007-11-30,24.8,25.0,24.77,24.95,15600,17.0736554021307,17.2113461715027,17.0530017867249,17.1769234791597,22659.4710322969,0.0,1.0
2007-12-03,24.75,24.85,24.75,24.8,30500,17.0392327097877,17.1080780944737,17.0392327097877,17.0736554021307,44302.1709285292,0.0,1.0
2007-12-04,24.6,24.75,24.4,24.75,43300,16.9359646327586,17.0392327097877,16.7982738633866,17.0392327097877,62894.557416568,0.0,1.0
2007-12-05,24.8,24.9,24.7,24.85,39600,17.0736554021307,17.1425007868167,17.0048100174446,17.1080780944737,57520.195697369,0.0,1.0
2007-12-06,25.04,25.04,24.92,25.0,20500,17.2388843253771,17.2388843253771,17.1562698637539,17.2113461715027,29776.8689847492,0.0,1.0
2007-12-07,25.1,26.24,25.0399,26.24,83000,17.2801915561887,18.0650289416092,17.2388154799924,18.0650289416092,120560.006133375,0.0,1.0
2007-12-10,25.21,25.3,25.1801,25.26,18400,17.3559214793433,17.4178823255607,17.3353367093222,17.3903441716863,26726.5555765554,0.0,1.0
2007-12-11,24.67,25.45,24.67,25.25,38200,16.9841564020388,17.5211504025897,16.9841564020388,17.3834596332177,55486.6534252401,0.0,1.0
2007-12-12,24.49,25.0,24.49,24.95,4300,16.860234709604,17.2113461715027,16.860234709604,17.1769234791597,6245.87983582545,0.0,1.0
2007-12-13,24.35,24.55,24.1999,24.25,15300,16.7638511710436,16.9015419404156,16.6605142486299,16.6950057863576,22223.7119739836,0.0,1.0
2007-12-14,23.65,23.99,23.5001,23.7,14800,16.2819334782415,16.516007786174,16.1787342465972,16.3163561705845,21497.4468767946,0.0,1.0
2007-12-17,23.0,23.39,23.0,23.01,29400,15.8344384777825,16.1029354780579,15.8344384777825,15.8413230162511,42704.3877147134,0.0,1.0
2007-12-18,23.1,23.3,22.0,22.0,25500,15.9032838624685,16.0409746318405,15.1459846309224,15.1459846309224,37039.5199566392,0.0,1.0
2007-12-19,23.25,23.4,23.1,23.37,22700,16.0065519394975,16.1098200165265,15.9032838624685,16.0891664011207,32972.4354123808,0.0,1.0
2007-12-20,23.3,23.49,23.0,23.16,24700,16.0409746318405,16.1717808627439,15.8344384777825,15.9445910932801,35877.4958011368,0.0,1.0
2007-12-21,24.0,24.25,23.7832,24.0,26800,16.5228923246426,16.6950057863576,16.3736355306433,16.5228923246426,38927.8092093306,0.0,1.0
2007-12-24,24.3,24.45,24.22,24.4,10400,16.7294284787006,16.8326965557296,16.6743521709518,16.7982738633866,15106.3140215313,0.0,1.0
2007-12-26,24.55,24.55,24.34,24.35,31000,16.9593720635519,16.9593720635519,16.8143020784869,16.8212101730138,44874.8926049924,0.084,1.0
2007-12-27,24.05,24.3,24.0,24.1,22700,16.6139673372066,16.7866697003793,16.5794268645721,16.6485078098412,32860.002004301,0.0,1.0
2007-12-28,24.15,24.33,24.144,24.25,230400,16.6830482824757,16.80739398396,16.6789034257595,16.7521292277447,333521.78245775,0.0,1.0
2007-12-31,24.25,24.3,24.2304,24.3,20900,16.7521292277447,16.7866697003793,16.738589362472,16.7866697003793,30254.3630788498,0.0,1.0
2008-01-02,24.0,24.3,23.9901,24.3,11400,16.5794268645721,16.7866697003793,16.5725878509905,16.7866697003793,16502.3798611908,0.0,1.0
2008-01-03,23.95,24.05,23.95,24.05,24800,16.5448863919376,16.6139673372066,16.5448863919376,16.6139673372066,35899.9140839939,0.0,1.0
2008-01-04,23.4,23.7339,23.35,23.65,49800,16.1649411929578,16.3956024692112,16.1304007203233,16.3376435561304,72089.3436041492,0.0,1.0
2008-01-07,22.9,23.26,22.8832,23.237,159700,15.8195364666125,16.0682278695811,15.8079308678073,16.0523392521692,231178.075774752,0.0,1.0
2008-01-08,22.7852,23.3,22.7852,23.25,45300,15.7402315414437,16.0958602476888,15.7402315414437,16.0613197750542,65575.2462905211,0.0,1.0
2008-01-09,22.17,22.74,21.95,22.74,20600,15.3152455661485,15.7090069541821,15.1632674865566,15.7090069541821,29820.0899246079,0.0,1.0
2008-01-10,22.82,22.82,22.1,22.4,46400,15.7642717103973,15.7642717103973,15.2668889044601,15.4741317402673,67167.5811894081,0.0,1.0
2008-01-11,22.6,23.0,22.55,23.0,25300,15.6122936308054,15.8886174118816,15.5777531581709,15.8886174118816,36623.7026743971,0.0,1.0
2008-01-14,22.32,22.55,22.32,22.5,38500,15.4188669840521,15.5777531581709,15.4188669840521,15.5432126855363,55731.7214610389,0.0,1.0
2008-01-15,21.7,22.67,21.36,22.49,38600,14.9905651233839,15.6606502924937,14.7556899094692,15.5363045910094,55876.4791791198,0.0,1.0
2008-01-16,21.05,21.55,20.91,21.0,27100,14.5415389791351,14.8869437054804,14.4448256557584,14.5069985065006,39229.3415998483,0.0,1.0
2008-01-17,21.07,21.6,20.9,21.25,14200,14.5553551681889,14.9214841781149,14.4379175612315,14.6797008696732,20555.5959674482,0.0,1.0
2008-01-18,20.97,22.33,20.7,22.33,32800,14.4862742229199,15.425775078579,14.2997556706934,15.425775078579,47480.5315304435,0.0,1.0
2008-01-22,20.2,21.95,13.15,18.49,68400,13.9543509443482,15.1632674865566,9.08414430288013,12.7730667802474,99014.2791671446,0.0,1.0
2008-01-23,20.3,21.07,19.59,21.07,19700,14.0234318896172,14.5553551681889,13.532957178207,14.5553551681889,28517.2704618824,0.0,1.0
2008-01-24,20.9,21.17,20.66,21.17,35900,14.4379175612315,14.624436113458,14.2721232925858,14.624436113458,51968.020790943,0.0,1.0
2008-01-25,21.2499,21.54,21.1801,21.54,14800,14.6796317887279,14.8800356109535,14.6314132889301,14.8800356109535,21424.142275932,0.0,1.0
2008-01-28,21.02,21.02,20.7701,20.9,9900,14.5208146955544,14.5208146955544,14.348181413327,14.4379175612315,14331.0140899815,0.0,1.0
2008-01-29,21.49,21.49,21.2,21.45,18400,14.8454951383189,14.8454951383189,14.6451603970387,14.8178627602113,26635.4201268343,0.0,1.0
2008-01-30,21.55,22.37,21.35,21.5,20200,14.8869437054804,15.4534074566866,14.7487818149423,14.8524032328458,29241.0590522853,0.0,1.0
2008-01-31,21.8,21.8,21.25,21.4,12900,15.059646068653,15.059646068653,14.6797008696732,14.7833222875768,18673.7456324001,0.0,1.0
2008-02-01,22.25,22.25,21.81,21.95,13300,15.3705103223637,15.3705103223637,15.0665541631799,15.1632674865566,19252.7765047226,0.0,1.0
2008-02-04,21.9,23.12,21.9,23.12,26700,15.128727013922,15.9715145462045,15.128727013922,15.9715145462045,38650.3107275259,0.0,1.0
2008-02-05,21.1,21.6,21.0,21.05,34500,14.5760794517696,14.9214841781149,14.5069985065006,14.5415389791351,49941.4127378143,0.0,1.0
2008-02-06,20.98,21.29,20.98,21.01,12200,14.4931823174468,14.7073332477808,14.4931823174468,14.5139066010275,17660.4416058357,0.0,1.0
2008-02-07,20.7,21.0,20.6,20.9,56000,14.2997556706934,14.5069985065006,14.2306747254244,14.4379175612315,81064.3221251479,0.0,1.0
2008-02-08,21.1,21.1499,20.934,21.03,9600,14.5760794517696,14.6105508434589,14.461405082623,14.5277227900813,13896.7409357396,0.0,1.0
2008-02-11,21.1,21.97,20.7601,21.97,27800,14.5760794517696,15.1770836756104,14.3412733188001,15.1770836756104,40242.6456264127,0.0,1.0
2008-02-12,21.55,21.8,21.364,21.7,138500,14.8869437054804,15.059646068653,14.7584531472799,14.9905651233839,200489.439541659,0.0,1.0
2008-02-13,21.28,22.5,21.03,22.5,58100,14.7004251532539,15.5432126855363,14.5277227900813,15.5432126855363,84104.2342048409,0.0,1.0
2008-02-14,21.1,21.63,21.09,21.28,45400,14.5760794517696,14.9422084616956,14.5691713572427,14.7004251532539,65720.004008602,0.0,1.0
2008-02-15,21.29,21.34,21.02,21.07,16800,14.7073332477808,14.7418737204154,14.5208146955544,14.5553551681889,24319.2966375444,0.0,1.0
2008-02-19,21.388,22.16,21.388,22.16,45200,14.7750325741445,15.3083374716216,14.7750325741445,15.3083374716216,65430.4885724406,0.0,1.0
2008-02-20,21.6,21.63,21.16,21.3,42300,14.9214841781149,14.9422084616956,14.6175280189311,14.7142413423077,61232.5147481026,0.0,1.0
2008-02-21,21.7,21.99,21.62,21.94,17400,14.9905651233839,15.1908998646642,14.9353003671687,15.1563593920297,25187.8429460281,0.0,1.0
2008-02-22,21.5,22.0,21.4956,21.79,47400,14.8524032328458,15.1978079591911,14.849363671254,15.0527379741261,68615.1583702145,0.0,1.0
2008-02-25,22.15,22.15,21.31,21.8,41400,15.3014293770947,15.3014293770947,14.7211494368346,15.059646068653,59929.6952853769,0.0,1.0
2008-02-26,22.45,22.89,21.6701,22.5,59600,15.5086722129018,15.8126283720856,14.9699099207485,15.5432126855363,86275.5999760501,0.0,1.0
2008-02-27,22.6,23.27,21.85,23.27,42800,15.6122936308054,16.075135964108,15.0941865412875,16.075135964108,61956.3033385057,0.0,1.0
2008-02-28,22.36,22.63,22.21,22.63,28900,15.4464993621597,15.6330179143861,15.3428779442561,15.6330179143861,41834.9805252994,0.0,1.0
2008-02-29,21.84,23.01,21.75,23.01,124100,15.0872784467606,15.8955255064085,15.0251055960185,15.8955255064085,179644.328138051,0.0,1.0
2008-03-03,21.83,21.98,21.01,21.76,34100,15.0803703522337,15.1839917701373,14.5139066010275,15.0320136905454,49362.3818654917,0.0,1.0
2008-03-04,21.57,21.98,21.3,21.98,56500,14.9007598945342,15.1839917701373,14.7142413423077,15.1839917701373,81788.1107155506,0.0,1.0
2008-03-05,21.73,21.7886,21.5,21.59,16000,15.0112894069647,15.0517708408923,14.8524032328458,14.914576083588,23161.2348928993,0.0,1.0
2008-03-06,21.27,21.8,21.25,21.8,50900,14.693517058727,15.059646068653,14.6797008696732,15.059646068653,73681.6785030361,0.0,1.0
2008-03-07,20.9,21.15,20.628,21.15,39300,14.4379175612315,14.6106199244042,14.2500173900997,14.6106199244042,56889.7832056841,0.0,1.0
2008-03-10,20.32,21.09,20.2,20.5,37500,14.037248078671,14.5691713572427,13.9543509443482,14.1615937801553,54284.144280233,0.0,1.0
2008-03-11,20.9,21.06,20.56,20.63,28200,14.4379175612315,14.548447073662,14.2030423473168,14.2513990090051,40821.6764987352,0.0,1.0
2008-03-12,21.0299,21.25,20.8999,20.95,18100,14.527653709136,14.6797008696732,14.4378484802863,14.4724580338661,26201.1469725924,0.0,1.0
2008-03-13,21.0,21.37,20.0,21.37,22100,14.5069985065006,14.7625980039961,13.8161890538101,14.7625980039961,31991.4556958172,0.0,1.0
2008-03-14,20.79,21.72,20.627,21.72,22400,14.3619285214356,15.0043813124378,14.249326580647,15.0043813124378,32425.728850059,0.0,1.0
2008-03-17,20.43,20.99,20.03,20.99,18700,14.113237118467,14.5000904119737,13.8369133373908,14.5000904119737,27069.6932810761,0.0,1.0
2008-03-18,20.72,21.29,20.43,21.29,18900,14.3135718597472,14.7073332477808,14.113237118467,14.7073332477808,27359.2087172374,0.0,1.0
2008-03-19,20.02,20.85,20.02,20.75,30000,13.8300052428639,14.403377088597,13.8300052428639,14.334296143328,43427.3154241862,0.0,1.0
2008-03-20,20.08,20.08,19.7501,20.0,17000,13.8714538100253,13.8714538100253,13.6435557715827,13.8161890538101,24608.8120737056,0.0,1.0
2008-03-24,20.584,20.75,20.26,20.3,17100,14.2196217741813,14.334296143328,13.9957995115096,14.0234318896172,24753.5697917862,0.0,1.0
2008-03-25,20.78,21.1,20.53,20.53,36400,14.3550204269087,14.5760794517696,14.1823180637361,14.1823180637361,52691.8093813459,0.0,1.0
2008-03-26,20.8399,21.09,20.7,20.8,18400,14.3963999131248,14.5691713572427,14.2997556706934,14.3688366159625,26635.4201268343,0.0,1.0
2008-03-27,20.85,21.04,20.67,21.0,39000,14.403377088597,14.5346308846082,14.2790313871127,14.5069985065006,56455.5100514422,0.0,1.0
2008-03-28,20.8,21.29,20.75,21.29,10500,14.3688366159625,14.7073332477808,14.334296143328,14.7073332477808,15199.5603984652,0.0,1.0
2008-03-31,21.01,21.29,20.53,21.29,62000,14.5139066010275,14.7073332477808,14.1823180637361,14.7073332477808,89749.7852099849,0.0,1.0
2008-04-01,21.75,21.75,21.27,21.29,41000,15.0251055960185,15.0251055960185,14.693517058727,14.7073332477808,59350.6644130544,0.0,1.0
2008-04-02,22.0,22.0,21.54,21.54,58000,15.1978079591911,15.1978079591911,14.8800356109535,14.8800356109535,83959.4764867601,0.0,1.0
2008-04-03,22.49,22.5,21.53,22.5,31200,15.5363045910094,15.5432126855363,14.8731275164266,15.5432126855363,45164.4080411538,0.0,1.0
2008-04-04,22.25,22.5,22.01,22.5,36500,15.3705103223637,15.5432126855363,15.204716053718,15.5432126855363,52836.5670994267,0.0,1.0
2008-04-07,22.65,23.01,22.1,22.1,98200,15.6468341034399,15.8955255064085,15.2668889044601,15.2668889044601,142152.07915517,0.0,1.0
2008-04-08,22.55,22.95,22.35,22.95,25700,15.5777531581709,15.8540769392471,15.4395912676328,15.8540769392471,37202.7335467195,0.0,1.0
2008-04-09,22.22,22.38,22.0,22.38,29800,15.349786038783,15.4603155512135,15.1978079591911,15.4603155512135,43137.799988025,0.0,1.0
2008-04-10,21.95,23.47,21.77,23.47,36300,15.1632674865566,16.2132978546461,15.0389217850723,16.2132978546461,52547.0516632653,0.0,1.0
2008-04-11,21.69,21.88,21.57,21.88,18600,14.983657028857,15.1149108248682,14.9007598945342,15.1149108248682,26924.9355629955,0.0,1.0
2008-04-14,21.63,22.33,21.53,22.33,28900,14.9422084616956,15.425775078579,14.8731275164266,15.425775078579,41834.9805252994,0.0,1.0
2008-04-15,21.5,21.775,21.3,21.775,43300,14.8524032328458,15.0423758323357,14.7142413423077,15.0423758323357,62680.091928909,0.0,1.0
2008-04-16,22.15,22.22,21.55,21.6,38900,15.3014293770947,15.349786038783,14.8869437054804,14.9214841781149,56310.7523333614,0.0,1.0
2008-04-17,21.94,22.2,21.8,21.85,46800,15.1563593920297,15.3359698497292,15.059646068653,15.0941865412875,67746.6120617304,0.0,1.0
2008-04-18,21.95,22.21,21.79,21.79,32100,15.1632674865566,15.3428779442561,15.0527379741261,15.0527379741261,46467.2275038792,0.0,1.0
2008-04-21,21.99,22.22,21.639,21.99,26300,15.1908998646642,15.349786038783,14.9484257467698,15.1908998646642,38071.2798552032,0.0,1.0
2008-04-22,21.685,22.0,21.49,22.0,58400,14.9802029815936,15.1978079591911,14.8454951383189,15.1978079591911,84538.5073590825,0.0,1.0
2008-04-23,21.52,21.64,21.32,21.64,32000,14.8662194218997,14.9491165562225,14.7280575313616,14.9491165562225,46322.4697857985,0.0,1.0
2008-04-24,21.52,21.64,21.2978,21.4,32100,14.8662194218997,14.9491165562225,14.7127215615118,14.7833222875768,46467.2275038791,0.0,1.0
2008-04-25,21.7,21.75,21.56,21.75,41300,14.9905651233839,15.0251055960185,14.8938518000073,15.0251055960185,59784.9375672966,0.0,1.0
2008-04-28,21.8,21.91,21.62,21.79,25100,15.059646068653,15.1356351084489,14.9353003671687,15.0527379741261,36334.1872382358,0.0,1.0
2008-04-29,21.38,21.92,21.28,21.84,94500,14.769506098523,15.1425432029759,14.7004251532539,15.0872784467606,136796.043586187,0.0,1.0
2008-04-30,21.44,21.7,21.29,21.636,79800,14.8109546656844,14.9905651233839,14.7073332477808,14.9463533184118,115516.659028336,0.0,1.0
2008-05-01,21.242,21.37,21.11,21.31,46000,14.6741743940517,14.7625980039961,14.5829875462965,14.7211494368346,66588.5503170856,0.0,1.0
2008-05-02,21.571,21.77,20.63,21.62,58200,14.9014507039869,15.0389217850723,14.2513990090051,14.9353003671687,84248.9919229212,0.0,1.0
2008-05-05,21.54,21.59,21.49,21.52,23800,14.8800356109535,14.914576083588,14.8454951383189,14.8662194218997,34452.3369031877,0.0,1.0
2008-05-06,21.78,21.95,21.5,21.5,38200,15.0458298795992,15.1632674865566,14.8524032328458,14.8524032328458,55297.4483067971,0.0,1.0
2008-05-07,21.55,22.53,21.465,21.99,31600,14.8869437054804,15.5639369691171,14.8282249020017,15.1908998646642,45743.4389134761,0.0,1.0
2008-05-08,21.85,22.09,21.65,22.09,34200,15.0941865412875,15.2599808099332,14.9560246507494,15.2599808099332,49507.1395835724,0.0,1.0
2008-05-09,21.55,21.69,21.42,21.69,14400,14.8869437054804,14.983657028857,14.7971384766306,14.983657028857,20845.1114036094,0.0,1.0
2008-05-12,21.7,21.73,21.42,21.73,27300,14.9905651233839,15.0112894069647,14.7971384766306,15.0112894069647,39518.8570360096,0.0,1.0
2008-05-13,21.75,22.51,21.55,21.67,31700,15.0251055960185,15.5501207800633,14.8869437054804,14.9698408398032,45888.1966315567,0.0,1.0
2008-05-14,21.76,21.94,21.76,21.8,17400,15.0320136905454,15.1563593920297,15.0320136905454,15.059646068653,25187.842946028,0.0,1.0
2008-05-15,22.2,22.2,21.8,22.04,25500,15.3359698497292,15.3359698497292,15.059646068653,15.2254403372987,36913.2181105583,0.0,1.0
2008-05-16,22.2,22.26,22.08,22.21,36800,15.3359698497292,15.3774184168906,15.2530727154063,15.3428779442561,53270.8402536685,0.0,1.0
2008-05-19,22.17,22.4,22.15,22.25,28600,15.3152455661485,15.4741317402673,15.3014293770947,15.3705103223637,41400.7073710575,0.0,1.0
2008-05-20,22.02,22.61,21.92,22.15,17500,15.2116241482449,15.6192017253323,15.1425432029759,15.3014293770947,25332.6006641087,0.0,1.0
2008-05-21,21.73,22.03,21.72,21.87,22400,15.0112894069647,15.2185322427718,15.0043813124378,15.1080027303413,32425.728850059,0.0,1.0
2008-05-22,21.89,21.9999,21.85,21.92,26600,15.1218189193951,15.1977388782458,15.0941865412875,15.1425432029759,38505.5530094452,0.0,1.0
2008-05-23,21.46,21.825,21.46,21.825,15800,14.8247708547382,15.0769163049703,14.8247708547382,15.0769163049703,22871.7194567381,0.0,1.0
2008-05-27,21.71,22.44,20.89,21.65,26800,14.9974732179108,15.5017641183749,14.4310094667046,14.9560246507494,38795.0684456065,0.0,1.0
2008-05-28,22.01,22.01,21.6585,21.74,14300,15.204716053718,15.204716053718,14.9618965310973,15.0181975014916,20700.3536855288,0.0,1.0
2008-05-29,22.14,22.21,21.8101,21.99,39600,15.2945212825678,15.3428779442561,15.0666232441252,15.1908998646642,57324.0563599257,0.0,1.0
2008-05-30,22.25,22.32,22.22,22.24,22600,15.3705103223637,15.4188669840521,15.349786038783,15.3636022278368,32715.2442862204,0.0,1.0
2008-06-02,22.1,22.47,21.9001,22.47,38800,15.2668889044601,15.5224884019556,15.1287960948673,15.5224884019556,56165.9946152811,0.0,1.0
2008-06-03,21.9,22.47,21.72,22.08,41200,15.128727013922,15.5224884019556,15.0043813124378,15.2530727154063,59640.179849216,0.0,1.0
2008-06-04,22.046,22.182,21.92,21.99,8900,15.2295851940149,15.3235352795808,15.1425432029759,15.1908998646642,12883.4369091752,0.0,1.0
2008-06-05,22.29,22.29,21.9,21.9,11800,15.3981427004713,15.3981427004713,15.128727013922,15.128727013922,17081.4107335133,0.0,1.0
2008-06-06,21.7,22.05,21.7,22.0,21800,14.9905651233839,15.2323484318256,14.9905651233839,15.1978079591911,31557.1825415754,0.0,1.0
2008-06-09,21.47,21.75,21.31,21.75,14200,14.8316789492651,15.0251055960185,14.7211494368346,15.0251055960185,20555.5959674482,0.0,1.0
2008-06-10,20.98,21.25,20.8999,21.24,22900,14.4931823174468,14.6797008696732,14.4378484802863,14.6727927751463,33149.5174404621,0.0,1.0
2008-06-11,20.7,20.944,20.668,20.944,8400,14.2997556706934,14.4683131771499,14.2776497682073,14.4683131771499,12159.6483187722,0.0,1.0
2008-06-12,20.55,20.74,20.52,20.73,20800,14.1961342527899,14.3273880488011,14.1754099692091,14.3204799542742,30109.6053607691,0.0,1.0
2008-06-13,20.64,20.69,20.56,20.56,3800,14.258307103532,14.2928475761665,14.2030423473168,14.2030423473168,5500.7932870636,0.0,1.0
2008-06-16,20.628,20.74,20.53,20.74,25400,14.2500173900997,14.3273880488011,14.1823180637361,14.3273880488011,36768.4603924778,0.0,1.0
2008-06-17,20.74,20.8,20.7001,20.74,49200,14.3273880488011,14.3688366159625,14.2998247516387,14.3273880488011,71220.7972956653,0.0,1.0
2008-06-18,20.5,20.584,20.43,20.49,28900,14.1615937801553,14.2196217741813,14.113237118467,14.1546856856284,41834.9805252995,0.0,1.0
2008-06-19,20.3,20.44,20.2599,20.38,22100,14.0234318896172,14.1201452129939,13.9957304305643,14.0786966458325,31991.4556958173,0.0,1.0
2008-06-20,20.15,20.25,20.044,20.1,25200,13.9198104717137,13.9888914169827,13.8465846697285,13.8852699990791,36478.9449563164,0.0,1.0
2008-06-23,19.888,20.18,19.83,20.18,24100,13.7388183951088,13.9405347552944,13.6987514468527,13.9405347552944,34886.6100574295,0.0,1.0
2008-06-24,19.83,20.02,19.6306,20.02,29400,13.6987514468527,13.8300052428639,13.5610040419862,13.8300052428639,42558.7691157025,0.0,1.0
2008-06-25,19.872,20.22,19.8,20.22,17200,13.7277654438657,13.968167133402,13.678027163272,13.968167133402,24898.3275098668,0.0,1.0
2008-06-26,19.45,19.89,19.33,19.63,68600,13.4362438548303,13.7402000140141,13.3533467205074,13.5605895563146,99303.794603306,0.0,1.0
2008-06-27,19.2456,19.58,19.23,19.58,17300,13.2950424027004,13.5260490836801,13.2842657752384,13.5260490836801,25043.0852279473,0.0,1.0
2008-06-30,19.16,20.32,19.16,19.42,33100,13.2359091135501,14.037248078671,13.2359091135501,13.4155195712496,47914.8046846854,0.0,1.0
2008-07-01,19.019,19.08,18.5,18.85,20800,13.1385049807207,13.1806443573348,12.7799748747743,13.021758183216,30109.6053607691,0.0,1.0
2008-07-02,18.86,19.66,18.51,18.51,19300,13.0286662777429,13.5813138398953,12.7868829693012,12.7868829693012,27938.2395895598,0.0,1.0
2008-07-03,18.5216,18.84,18.5,18.84,7400,12.7948963589524,13.0148500886891,12.7799748747743,13.0148500886891,10712.071137966,0.0,1.0
2008-07-07,18.2,18.65,18.17,18.5,41900,12.5727320389672,12.8835962926779,12.5520077553865,12.7799748747743,60653.48387578,0.0,1.0
2008-07-08,18.4,18.4,18.0401,18.21,26000,12.7108939295053,12.7108939295053,12.462271607482,12.5796401334941,37637.0067009614,0.0,1.0
2008-07-09,18.17,18.49,18.1699,18.3,12300,12.5520077553865,12.7730667802474,12.5519386744412,12.6418129842362,17805.1993239163,0.0,1.0
2008-07-10,18.14,18.3,18.02,18.3,18900,12.5312834718057,12.6418129842362,12.4483863374829,12.6418129842362,27359.2087172374,0.0,1.0
2008-07-11,18.13,18.16,17.83,18.073,15500,12.5243753772788,12.5450996608596,12.3171325414717,12.4849992384755,22437.4463024963,0.0,1.0
2008-07-14,17.9642,18.2,17.86,18.073,18000,12.4098391700228,12.5727320389672,12.3378568250524,12.4849992384755,26056.3892545117,0.0,1.0
2008-07-15,17.6055,17.78,16.55,17.12,140100,12.1620458193427,12.2825920688372,11.4328964420278,11.8266578300614,202805.563030949,0.0,1.0
2008-07-16,17.92,18.43,17.39,18.43,44600,12.3793053922138,12.731618213086,12.0131763822879,12.731618213086,64561.9422639571,0.0,1.0
2008-07-17,18.31,18.59,17.85,17.85,11400,12.6487210787631,12.8421477255165,12.3309487305255,12.3309487305255,16502.3798611908,0.0,1.0
2008-07-18,18.25,18.424,18.22,18.22,5000,12.6072725116017,12.7274733563699,12.586548228021,12.586548228021,7237.88590403104,0.0,1.0
2008-07-21,18.638,18.75,18.18,18.18,10500,12.8753065792456,12.952677237947,12.5589158499134,12.5589158499134,15199.5603984652,0.0,1.0
2008-07-22,18.79,18.79,18.51,18.55,86300,12.9803096160546,12.9803096160546,12.7868829693012,12.8145153474089,124925.910703576,0.0,1.0
2008-07-23,18.83,18.99,18.69,18.69,19000,13.0079419941622,13.1184715065927,12.9112286707855,12.9112286707855,27503.9664353179,0.0,1.0
2008-07-24,18.55,18.82,18.4001,18.74,12900,12.8145153474089,13.0010338996353,12.7109630104505,12.94576914342,18673.7456324,0.0,1.0
2008-07-25,18.3204,18.55,18.3,18.55,14000,12.6559054970711,12.8145153474089,12.6418129842362,12.8145153474089,20266.0805312869,0.0,1.0
2008-07-28,18.22,18.45,18.1,18.18,13800,12.586548228021,12.7454344021398,12.5036510936981,12.5589158499134,19976.5650951257,0.0,1.0
2008-07-29,18.5,18.5,18.16,18.16,55100,12.7799748747743,12.7799748747743,12.5450996608596,12.5450996608596,79761.5026624223,0.0,1.0
2008-07-30,18.767,18.86,18.42,18.42,27200,12.9644209986427,13.0286662777429,12.7247101185591,12.7247101185591,39374.0993179288,0.0,1.0
2008-07-31,19.15,19.21,18.91,18.98,25000,13.2290010190232,13.2704495861846,13.0632067503774,13.1115634120658,36189.4295201551,0.0,1.0
2008-08-01,19.08,19.39,19.0,19.39,3400,13.1806443573348,13.3947952876689,13.1253796011196,13.3947952876689,4921.76241474112,0.0,1.0
2008-08-04,18.784,19.01,18.75,18.98,5400,12.9761647593384,13.1322876956465,12.952677237947,13.1115634120658,7816.91677635354,0.0,1.0
2008-08-05,19.1,19.15,18.25,18.25,10700,13.1944605463886,13.2290010190232,12.6072725116017,12.6072725116017,15489.0758346265,0.0,1.0
2008-08-06,19.1999,19.9899,18.505,19.01,10000,13.2634724107124,13.8092118783379,12.7834289220378,13.1322876956465,14475.7718080621,0.0,1.0
2008-08-07,18.69,19.19,18.6501,19.19,27000,12.9112286707855,13.2566333971308,12.8836653736232,13.2566333971308,39084.5838817677,0.0,1.0
2008-08-08,19.06,19.1756,18.59,18.59,9400,13.166828168281,13.246685741012,12.8421477255165,12.8421477255165,13607.2254995784,0.0,1.0
2008-08-11,19.15,19.25,19.06,19.19,6400,13.2290010190232,13.2980819642922,13.166828168281,13.2566333971308,9264.4939571597,0.0,1.0
2008-08-12,19.2,19.28,19.15,19.15,5000,13.2635414916577,13.3188062478729,13.2290010190232,13.2290010190232,7237.88590403103,0.0,1.0
2008-08-13,18.95,19.22,18.728,19.22,19300,13.0908391284851,13.2773576807115,12.9374794299878,13.2773576807115,27938.2395895597,0.0,1.0
2008-08-14,18.88,19.0,18.71,18.87,16500,13.0424824667967,13.1253796011196,12.9250448598393,13.0355743722698,23885.0234833025,0.0,1.0
2008-08-15,18.94,18.95,18.69,18.95,14200,13.0839310339582,13.0908391284851,12.9112286707855,13.0908391284851,20555.5959674481,0.0,1.0
2008-08-18,18.533,18.8,18.45,18.51,42200,12.8027715867131,12.9872177105815,12.7454344021398,12.7868829693012,61087.7570300221,0.0,1.0
2008-08-19,18.21,18.2601,18.01,18.01,14600,12.5796401334941,12.6142496870739,12.441478242956,12.441478242956,21134.6268397706,0.0,1.0
2008-08-20,18.283,18.3,18.06,18.06,7900,12.6300692235405,12.6418129842362,12.4760187155905,12.4760187155905,11435.859728369,0.0,1.0
2008-08-21,18.31,18.35,18.17,18.3,12500,12.6487210787631,12.6763534568708,12.5520077553865,12.6418129842362,18094.7147600777,0.0,1.0
2008-08-22,18.33,18.48,18.2801,18.4018,4100,12.6625372678169,12.7661586857205,12.6280658761277,12.7121373865201,5935.06644130547,0.0,1.0
2008-08-25,18.2099,19.2,18.1,19.2,34900,12.5795710525488,13.2635414916577,12.5036510936981,13.2635414916577,50520.4436101367,0.0,1.0
2008-08-26,18.13,18.2,17.91,17.91,9200,12.5243753772788,12.5727320389672,12.3723972976869,12.3723972976869,13317.7100634172,0.0,1.0
2008-08-27,18.28,18.39,18.13,18.33,11400,12.6279967951824,12.7039858349784,12.5243753772788,12.6625372678169,16502.3798611908,0.0,1.0
2008-08-28,18.7101,18.79,18.22,18.5,20600,12.9251139407846,12.9803096160546,12.586548228021,12.7799748747743,29820.0899246079,0.0,1.0
2008-08-29,18.7299,19.47,18.55,19.47,9700,12.9387919679479,13.4500600438841,12.8145153474089,13.4500600438841,14041.4986538202,0.0,1.0
2008-09-02,18.68,19.25,18.6368,19.25,6100,12.9043205762586,13.2980819642922,12.8744776079024,13.2980819642922,8830.22080291788,0.0,1.0
2008-09-03,18.9,18.9,18.61,18.81,41600,13.0562986558505,13.0562986558505,12.8559639145703,12.9941258051084,60219.2107215384,0.0,1.0
2008-09-04,18.24,19.39,18.15,19.39,28900,12.6003644170748,13.3947952876689,12.5381915663327,13.3947952876689,41834.9805252994,0.0,1.0
2008-09-05,18.372,18.6,17.51,18.6,52000,12.6915512648299,12.8490558200434,12.0960735166107,12.8490558200434,75274.0134019231,0.0,1.0
2008-09-08,18.44,19.13,18.31,19.13,57500,12.7385263076129,13.2151848299693,12.6487210787631,13.2151848299693,83235.687896357,0.0,1.0
2008-09-09,17.96,18.55,17.86,17.86,28000,12.4069377703215,12.8145153474089,12.3378568250524,12.3378568250524,40532.1610625737,0.0,1.0
2008-09-10,18.3112,18.55,17.51,17.51,16400,12.6495500501064,12.8145153474089,12.0960735166107,12.0960735166107,23740.2657652217,0.0,1.0
2008-09-11,18.2,18.23,17.65,17.65,19900,12.5727320389672,12.5934563225479,12.1927868399874,12.1927868399874,28806.7858980435,0.0,1.0
2008-09-12,18.511,18.557,17.55,17.55,11700,12.7875737787539,12.8193510135777,12.1237058947184,12.1237058947184,16936.6530154327,0.0,1.0
2008-09-15,17.97,18.34,17.97,18.19,10600,12.4138458648484,12.6694453623438,12.4138458648484,12.5658239444403,15344.3181165458,0.0,1.0
2008-09-16,17.81,17.9,17.51,17.51,13000,12.3033163524179,12.36548920316,12.0960735166107,12.0960735166107,18818.5033504807,0.0,1.0
2008-09-17,16.91,17.57,16.91,17.29,66900,11.6815878449964,12.1375220837722,11.6815878449964,11.9440954370188,96842.9133959356,0.0,1.0
2008-09-18,16.8,17.4099,16.1,16.1,27600,11.6055988052005,12.0269234903964,11.1220321883171,11.1220321883171,39953.1301902513,0.0,1.0
2008-09-19,18.13,18.39,17.01,17.01,21000,12.5243753772788,12.7039858349784,11.7506687902655,11.7506687902655,30399.1207969305,0.0,1.0
2008-09-22,17.7,19.6,17.7,19.6,7900,12.2273273126219,13.5398652727339,12.2273273126219,13.5398652727339,11435.8597283691,0.0,1.0
2008-09-23,17.26,17.8,17.26,17.63,10200,11.9233711534381,12.296408257891,11.9233711534381,12.1789706509336,14765.2872442233,0.0,1.0
2008-09-24,17.18,17.98,17.18,17.98,7800,11.8681063972229,12.4207539593753,11.8681063972229,12.4207539593753,11291.1020102884,0.0,1.0
2008-09-25,17.77,17.79,17.41,17.41,10800,12.2756839743103,12.2895001633641,12.0269925713417,12.0269925713417,15633.833552707,0.0,1.0
2008-09-26,17.1701,17.522,17.076,17.3,28600,11.8612673836412,12.104363230043,11.7962622141431,11.9510035315457,41400.7073710577,0.0,1.0
2008-09-29,16.0501,18.39,16.05,18.39,9000,11.0875607966279,12.7039858349784,11.0874917156826,12.7039858349784,13028.1946272558,0.0,1.0
2008-09-30,16.472,16.472,16.03,16.03,5800,11.379013304718,11.379013304718,11.0736755266288,11.0736755266288,8395.947648676,0.0,1.0
2008-10-01,16.3101,17.06,16.255,17.06,19000,11.2671712543274,11.7852092629,11.2291076534841,11.7852092629,27503.9664353179,0.0,1.0
2008-10-02,15.7623,16.29,15.75,16.01,48000,10.8887458361435,11.2532859843283,10.8802488798754,11.059859337575,69483.7046786982,0.0,1.0
2008-10-03,15.522,16.1068,15.36,15.8914,9900,10.722744324662,11.1267296925954,10.6108331933261,10.9779293364859,14331.0140899815,0.0,1.0
2008-10-06,14.12,14.97,13.78,14.97,72600,9.75422947198992,10.3414175067768,9.51935425807515,10.3414175067768,105094.103326531,0.0,1.0
2008-10-07,13.2,14.99,13.2,14.99,61100,9.11868477551466,10.3552336958307,9.11868477551466,10.3552336958307,88446.9657472593,0.0,1.0
2008-10-08,13.26,13.45,12.66,12.66,86200,9.16013334267609,9.29138713868728,8.74564767106179,8.74564767106179,124781.152985495,0.0,1.0
2008-10-09,12.44,13.62,12.44,13.35,23700,8.59366959146987,9.40882474564467,8.59366959146987,9.22230619341823,34307.5791851071,0.0,1.0
2008-10-10,11.5801,12.188,11.46,11.82,24000,7.99964254310131,8.41958560939187,7.91667632783318,8.16536773080176,34741.852339349,0.0,1.0
2008-10-13,13.2,13.33,11.49,11.49,27500,9.11868477551466,9.20849000436442,7.93740061141389,7.93740061141389,39808.3724721707,0.0,1.0
2008-10-14,12.9988,14.01,12.94,13.25,13000,8.97969391363333,9.67824043219396,8.93907431781513,9.15322524814918,18818.5033504807,0.0,1.0
2008-10-15,12.05,12.83,12.05,12.76,24800,8.32425390492058,8.86308527801917,8.32425390492058,8.81472861633084,35899.914083994,0.0,1.0
2008-10-16,11.9001,13.08,11.6,11.73,16600,8.22070156796227,9.0357876411918,8.01338965120985,8.10319488005962,24029.7812013831,0.0,1.0
2008-10-17,11.7501,12.278,11.63,12.2,46600,8.11708015005869,8.48175846013401,8.03411393479057,8.42787532282415,67457.0966255693,0.0,1.0
2008-10-20,11.912,12.94,11.9,12.94,19200,8.22892220044929,8.93907431781513,8.220632487017,8.93907431781513,27793.4818714792,0.0,1.0
2008-10-21,12.0,12.35,11.56,11.56,20400,8.28971343228605,8.53149674072773,7.98575727310223,7.98575727310223,29530.5744884467,0.0,1.0
2008-10-22,11.1,11.55,11.1,11.55,4700,7.6679849248646,7.97884917857533,7.6679849248646,7.97884917857533,6803.61274978918,0.0,1.0
2008-10-23,10.678,11.76,10.66,11.76,9300,7.37646333582921,8.12391916364033,7.36402876568078,8.12391916364033,13462.4677814977,0.0,1.0
2008-10-24,10.49,10.49,9.3801,9.68,21900,7.24659115872339,7.24659115872339,6.4798617471822,6.68703550204408,31701.940259656,0.0,1.0
2008-10-27,9.9442,10.33,9.9,10.33,9300,6.86954735944491,7.13606164629291,6.83901358163599,7.13606164629291,13462.4677814977,0.0,1.0
2008-10-28,10.3,10.3,9.75,10.2052,11100,7.11533736271219,7.11533736271219,6.73539216373242,7.04984862659713,16068.1067069489,0.0,1.0
2008-10-29,11.33,11.34,10.88,10.88,21700,7.82687109898341,7.83377919351032,7.51600684527269,7.51600684527269,31412.4248234947,0.0,1.0
2008-10-30,11.57,11.595,11.39,11.513,2100,7.99266536762913,8.0099356039464,7.86831966614484,7.95328922882578,3039.91207969304,0.0,1.0
2008-10-31,11.639,12.0,11.31,11.31,7200,8.04033121986478,8.28971343228605,7.8130549099296,7.8130549099296,10422.5557018047,0.0,1.0
2008-11-03,11.926,12.01,11.71,11.71,7900,8.23859353278695,8.29662152681296,8.08937869100581,8.08937869100581,11435.8597283691,0.0,1.0
2008-11-04,12.52,12.52,12.04,12.04,40100,8.64893434768511,8.64893434768511,8.31734581039367,8.31734581039367,58047.844950329,0.0,1.0
2008-11-05,12.09,12.5,12.02,12.5,18700,8.3518862830282,8.6351181586313,8.30352962133986,8.6351181586313,27069.6932810761,0.0,1.0
2008-11-06,11.44,11.75,11.35,11.75,13600,7.90286013877937,8.11701106911343,7.84068728803722,8.11701106911343,19687.0496589644,0.0,1.0
2008-11-07,11.662,11.74,11.33,11.55,5200,8.05621983727666,8.11010297458652,7.82687109898341,7.97884917857533,7527.40134019229,0.0,1.0
2008-11-10,11.522,12.05,11.47,11.91,17100,7.95950651389999,8.32425390492058,7.92358442236008,8.22754058154391,24753.5697917862,0.0,1.0
2008-11-11,11.38,11.45,11.06,11.45,23100,7.86141157161794,7.90976823330627,7.64035254675698,7.90976823330627,33439.0328766234,0.0,1.0
2008-11-12,11.197,11.47,11.02,11.47,6300,7.73499344177558,7.92358442236008,7.61272016864936,7.92358442236008,9119.73623907911,0.0,1.0
2008-11-13,11.05,11.27,10.98,11.27,21700,7.63344445223007,7.78542253182198,7.58508779054174,7.78542253182198,31412.4248234947,0.0,1.0
2008-11-14,11.64,11.86,11.2716,11.86,13500,8.04102202931747,8.19300010890938,7.78652782694629,8.19300010890938,19542.2919408838,0.0,1.0
2008-11-17,11.01,11.32,10.9201,11.1,12000,7.60581207412245,7.81996300445651,7.54370830432558,7.6679849248646,17370.9261696745,0.0,1.0
2008-11-18,10.81,11.09,10.6999,11.08,20200,7.46765018358435,7.66107683033769,7.39159206284313,7.65416873581079,29241.0590522854,0.0,1.0
2008-11-19,10.3316,11.6,10.2001,11.6,10000,7.13716694141721,8.01338965120985,7.04632549838841,8.01338965120985,14475.7718080621,0.0,1.0
2008-11-20,9.58,10.32,9.58,10.04,45800,6.61795455677503,7.129153551766,6.61795455677503,6.93572690501266,66299.0348809244,0.0,1.0
2008-11-21,9.9,9.9,9.47,9.68,8700,6.83901358163599,6.83901358163599,6.54196551697908,6.68703550204408,12593.921473014,0.0,1.0
2008-11-24,10.59,10.69,9.18,9.18,37900,7.31567210399244,7.38475304926149,6.34163077569883,6.34163077569883,54863.1751525553,0.0,1.0
2008-11-25,10.3901,10.92,10.33,10.92,7900,7.17757929439961,7.54363922338031,7.13606164629291,7.54363922338031,11435.859728369,0.0,1.0
2008-11-26,10.9,10.9,10.36,10.36,11900,7.5298230343265,7.5298230343265,7.15678592987362,7.15678592987362,17226.1684515939,0.0,1.0
2008-11-28,10.93,10.93,10.7,10.7,4300,7.55054731790721,7.55054731790721,7.3916611437884,7.3916611437884,6224.5818774667,0.0,1.0
2008-12-01,10.2501,10.42,10.17,10.35,5400,7.08086597102294,7.19823449703506,7.02553213386243,7.14987783534672,7816.91677635352,0.0,1.0
2008-12-02,10.1701,10.4499,9.97,9.99,6100,7.0256012148077,7.2188896996705,6.88737024332433,6.90118643237814,8830.22080291787,0.0,1.0
2008-12-03,10.5,10.59,10.29,10.49,14400,7.2534992532503,7.31567210399244,7.10842926818529,7.24659115872339,20845.1114036094,0.0,1.0
2008-12-04,10.45,10.9,10.45,10.66,30600,7.21895878061577,7.5298230343265,7.21895878061577,7.36402876568078,44295.86173267,0.0,1.0
2008-12-05,10.81,10.81,10.15,10.35,169100,7.46765018358435,7.46765018358435,7.01171594480862,7.14987783534672,244785.30127433,0.0,1.0
2008-12-08,11.446,11.475,11.01,11.01,34100,7.90700499549551,7.92703846962354,7.60581207412245,7.60581207412245,49362.3818654917,0.0,1.0
2008-12-09,11.3501,11.72,11.33,11.33,12900,7.84075636898249,8.09628678553271,7.82687109898341,7.82687109898341,18673.7456324001,0.0,1.0
2008-12-10,11.437,11.8599,11.43,11.46,99900,7.9007877104213,8.19293102796411,7.89595204425246,7.91667632783318,144612.96036254,0.0,1.0
2008-12-11,11.3276,11.65,11.11,11.51,77900,7.82521315629696,8.04793012384438,7.6748930193915,7.9512168004677,112766.262384804,0.0,1.0
2008-12-12,11.26,11.39,10.83,10.85,40700,7.77851443729508,7.86831966614484,7.48146637263816,7.49528256169197,58916.3912588127,0.0,1.0
2008-12-15,11.26,11.5978,11.15,11.41,19200,7.77851443729508,8.01186987041393,7.70252539749912,7.88213585519865,27793.4818714792,0.0,1.0
2008-12-16,11.8671,11.91,11.405,11.405,8100,8.19790485602348,8.22754058154391,7.8786818079352,7.8786818079352,11725.3751645303,0.0,1.0
2008-12-17,12.16,12.17,11.72,11.79,82600,8.40024294471653,8.40715103924344,8.09628678553271,8.14464344722104,119569.875134593,0.0,1.0
2008-12-18,11.68,12.1799,11.6201,12.11,10300,8.06865440742509,8.41399005282507,8.02727492120893,8.36570247208201,14910.0449623039,0.0,1.0
2008-12-19,11.6836,11.92,11.554,11.9174,17700,8.07114132145478,8.23444867607081,7.98161241638609,8.23265257149382,25622.1161002699,0.0,1.0
2008-12-22,11.4101,11.82,11.41,11.71,11900,7.88220493614392,8.16536773080176,7.88213585519865,8.08937869100581,17226.1684515939,0.0,1.0
2008-12-23,11.43,11.771,11.41,11.5421,24400,7.89595204425246,8.13151806761993,7.88213585519865,7.97339178389907,35320.8832116715,0.0,1.0
2008-12-24,11.23,11.37,10.53,11.37,19300,8.03964041041209,8.13986745025694,7.53850521118783,8.13986745025694,26958.7927986558,0.408,1.0
2008-12-26,11.06,11.06,10.6,10.6,13100,7.91793614774334,7.91793614774334,7.58861873111025,7.58861873111025,18298.455215668,0.0,1.0
2008-12-29,11.185,11.26,10.97,11.04,48000,8.00742457617624,8.06111763323599,7.85350447927165,7.90361799919407,67047.7748360353,0.0,1.0
2008-12-30,11.515,11.6499,11.35,11.41,15900,8.24367402723911,8.3402499392039,8.12554930170768,8.16850374735547,22209.5754144367,0.0,1.0
2008-12-31,11.9899,11.99,11.58,11.77,37200,8.5836584645414,8.58373005528414,8.29020801002422,8.42623042124223,51962.0254979273,0.0,1.0
2009-01-02,12.266,12.27,11.6523,11.75,45200,8.781320505264,8.78418413497385,8.34196811702981,8.41191227269297,63136.6546372665,0.0,1.0
2009-01-05,12.021,12.2002,12.0108,12.17,4300,8.60592318553551,8.73421379653692,8.59862092977538,8.71259339222753,6006.36316239482,0.0,1.0
2009-01-06,12.5299,12.58,12.01,12.01,14600,8.97024847537154,9.00611543748745,8.59804820383341,8.59804820383341,20393.6981792941,0.0,1.0
2009-01-07,12.04,12.47,12.04,12.47,8400,8.61952542665731,8.9273656204665,8.61952542665731,8.9273656204665,11733.3605963062,0.0,1.0
2009-01-08,12.06,12.1,11.9624,12.04,5900,8.63384357520657,8.6624798723051,8.56397101028616,8.61952542665731,8241.28899026267,0.0,1.0
2009-01-09,11.87,11.9988,11.87,11.9988,26700,8.49782116398856,8.59003004064582,8.49782116398856,8.59003004064582,37295.3247525446,0.0,1.0
2009-01-12,11.3,11.86,11.3,11.86,11000,8.08975393033452,8.49066208971392,8.08975393033452,8.49066208971392,15365.1150665914,0.0,1.0
2009-01-13,11.3,11.3399,10.97,11.1,14000,8.08975393033452,8.1183186366903,7.85350447927165,7.94657244484187,19555.6009938436,0.0,1.0
2009-01-14,10.88,10.96,10.725,10.85,17100,7.78907281079996,7.84634540499702,7.67810715954316,7.76759558797606,23885.7697853376,0.0,1.0
2009-01-15,10.8624,11.09,10.36,10.56,27000,7.7764728400766,7.93941337056724,7.41680094851908,7.55998243401172,37714.3733452699,0.0,1.0
2009-01-16,10.97,11.76,10.81,11.26,27400,7.85350447927165,8.4190713469676,7.73895929087753,8.06111763323599,38273.1048022368,0.0,1.0
2009-01-20,10.19,11.3,10.17,10.77,22900,7.29509668585033,8.08975393033452,7.28077853730106,7.710322993779,31987.3759113585,0.0,1.0
2009-01-21,10.4899,10.49,10.028,10.36,21600,7.50979732334655,7.5098689140893,7.17911968260128,7.41680094851908,30171.4986762159,0.0,1.0
2009-01-22,10.312,10.47,10.1409,10.2,19300,7.38243739200084,7.49555076554003,7.25994563116188,7.30225576012496,26958.7927986559,0.0,1.0
2009-01-23,10.41,10.42,10.1248,10.15,13200,7.45259631989224,7.45975539416687,7.24841952157973,7.2664603887518,18438.1380799097,0.0,1.0
2009-01-26,10.5562,10.7299,10.4986,10.63,12200,7.55726198578736,7.68161510593773,7.51602571796548,7.61009595393415,17041.3094374923,0.0,1.0
2009-01-27,10.7199,10.73,10.56,10.59,30600,7.6744560316631,7.68168669668047,7.55998243401172,7.58145965683562,42742.9564579725,0.0,1.0
2009-01-28,11.02,11.13,10.83,10.99,18100,7.88929985064481,7.96804966766577,7.7532774394268,7.86782262782091,25282.598427755,0.0,1.0
2009-01-29,10.66,10.9,10.52,10.9,9100,7.63157317675805,7.80339095934922,7.53134613691319,7.80339095934922,12711.1406459984,0.0,1.0
2009-01-30,10.23,10.62,10.2,10.62,28200,7.32373298294886,7.60293687965952,7.30225576012496,7.60293687965952,39390.5677161707,0.0,1.0
2009-02-02,10.0,10.05,9.7,10.05,40400,7.15907427463231,7.19486964600548,6.94430204639334,7.19486964600548,56431.8771536631,0.0,1.0
2009-02-03,10.128,10.18,10.0,10.18,10200,7.25071042534761,7.2879376115757,7.15907427463231,7.2879376115757,14247.6521526575,0.0,1.0
2009-02-04,10.0396,10.8,10.03,10.35,8700,7.18742420875986,7.7318002166029,7.18055149745621,7.40964187424444,12152.4091890314,0.0,1.0
2009-02-05,10.03,10.0999,9.8,9.8,2100,7.18055149745621,7.23059342663589,7.01589278913967,7.01589278913967,2933.34014907654,0.0,1.0
2009-02-06,10.34,10.34,10.07,10.11,23500,7.40248279996981,7.40248279996981,7.20918779455474,7.23782409165327,32825.4730968089,0.0,1.0
2009-02-09,10.4532,10.68,10.3,10.68,13200,7.48352352075865,7.64589132530731,7.37384650287128,7.64589132530731,18438.1380799097,0.0,1.0
2009-02-10,9.99,10.42,9.82,10.42,21800,7.15191520035768,7.45975539416687,7.03021093768893,7.45975539416687,30450.8644046994,0.0,1.0
2009-02-11,9.86,9.96,9.69,9.7,15500,7.05884723478746,7.13043797753379,6.93714297211871,6.94430204639334,21650.8439574697,0.0,1.0
2009-02-12,9.75,10.0499,9.5001,9.65,64600,6.98009741776651,7.19479805526273,6.80119215164344,6.90850667502018,90235.1303001641,0.0,1.0
2009-02-13,9.91,10.02,9.87,9.98,15400,7.09464260616062,7.17339242318158,7.06600630906209,7.14475612608305,21511.161093228,0.0,1.0
2009-02-17,9.37,9.44,9.3,9.4,28900,6.70805259533048,6.7581661152529,6.65793907540805,6.72952981815438,40368.3477658629,0.0,1.0
2009-02-18,9.2,9.419,9.2,9.419,7600,6.58634833266173,6.74313205927618,6.58634833266173,6.74313205927618,10615.8976823722,0.0,1.0
2009-02-19,9.0601,9.65,9.02,9.65,23800,6.48619288355962,6.90850667502018,6.45748499571835,6.90850667502018,33244.5216895342,0.0,1.0
2009-02-20,9.06,9.06,8.765,8.94,11600,6.48612129281688,6.48612129281688,6.27492860171522,6.40021240152129,16203.2122520419,0.0,1.0
2009-02-23,8.4794,9.187,8.42,8.89,20400,6.07046544043172,6.57704153610471,6.02794053924041,6.36441703014813,28495.304305315,0.0,1.0
2009-02-24,8.73,8.79,8.27,8.5,45500,6.24987184175401,6.2928262874018,5.92055442512092,6.08521313343747,63555.7032299918,0.0,1.0
2009-02-25,8.73,8.73,8.32,8.6,18600,6.24987184175401,6.24987184175401,5.95634979649409,6.15680387618379,25981.0127489637,0.0,1.0
2009-02-26,8.5953,8.83,8.55,8.74,104500,6.15343911127471,6.32146258450033,6.12100850481063,6.25703091602864,145968.593132619,0.0,1.0
2009-02-27,8.53,8.8,8.39,8.39,70600,6.10669035626136,6.29998536167644,6.00646331641651,6.00646331641651,98616.1021546686,0.0,1.0
2009-03-02,7.8999,8.29,7.848,8.28,10300,5.65559708621678,5.93487257367019,5.61844149073144,5.92771349939556,14387.3350168992,0.0,1.0
2009-03-03,7.67,7.87,7.63,7.76,37900,5.49100996864298,5.63419145413563,5.46237367154446,5.55544163711468,52939.8055476196,0.0,1.0
2009-03-04,7.96,8.03,7.81,7.9736,11600,5.69862312260732,5.74873664252975,5.59123700848784,5.70835946362082,16203.2122520419,0.0,1.0
2009-03-05,7.58,7.8,7.5,7.62,32700,5.42657830017129,5.58407793421321,5.36930570597424,5.45521459726982,45676.2966070491,0.0,1.0
2009-03-06,7.43,7.75,7.3301,7.65,12300,5.31919218605181,5.54828256284004,5.24767303404823,5.47669182009372,17180.992301734,0.0,1.0
2009-03-09,7.26,7.49,7.21,7.31,18200,5.19748792338306,5.3621466316996,5.1616925520099,5.23328329475622,25422.2812919967,0.0,1.0
2009-03-10,7.87,7.91,7.66,7.8093,9400,5.63419145413563,5.66282775123416,5.48385089436835,5.59073587328861,13130.1892387236,0.0,1.0
2009-03-11,8.0,8.18,7.76,7.76,20000,5.72725941970585,5.85612275664923,5.55544163711468,5.55544163711468,27936.572848348,0.0,1.0
2009-03-12,8.51,8.52,8.08,8.09,26300,6.0923722077121,6.09953128198673,5.78453201390291,5.79169108817754,36736.5932955777,0.0,1.0
2009-03-13,8.48,8.65,8.31,8.65,22500,6.0708949848882,6.19259924755695,5.94919072221945,6.19259924755695,31428.6444543915,0.0,1.0
2009-03-16,8.494,8.75,8.48,8.75,17900,6.08091768887269,6.26418999030327,6.0708949848882,6.26418999030327,25003.2326992715,0.0,1.0
2009-03-17,8.6,8.66,8.4,8.66,13300,6.15680387618379,6.19975832183158,6.01362239069114,6.19975832183158,18577.8209441514,0.0,1.0
2009-03-18,9.03,9.03,8.52,8.76,14700,6.46464406999298,6.46464406999298,6.09953128198673,6.27134906457791,20533.3810435358,0.0,1.0
2009-03-19,8.9109,9.39,8.91,9.39,59100,6.37937949538211,6.72237074387974,6.37873517869739,6.72237074387974,82552.5727668684,0.0,1.0
2009-03-20,8.8,9.13,8.66,9.13,21100,6.29998536167644,6.5362348127393,6.19975832183158,6.5362348127393,29473.0843550072,0.0,1.0
2009-03-23,9.5219,9.5219,9.252,9.252,7800,6.81679893356214,6.81679893356214,6.62357551888982,6.62357551888982,10895.2634108557,0.0,1.0
2009-03-24,9.5599,9.59,9.43,9.59,25000,6.84400341580575,6.86555222937239,6.75100704097827,6.86555222937239,34920.716060435,0.0,1.0
2009-03-25,9.43,9.7,9.2101,9.55,24800,6.75100704097827,6.94430204639334,6.59357899767911,6.83691593227386,34641.3503319516,0.0,1.0
2009-03-26,9.71,9.72,9.2001,9.72,31800,6.95146112066798,6.95862019494261,6.58641992340448,6.95862019494261,44419.1508288734,0.0,1.0
2009-03-27,9.64,9.78,9.5888,9.78,17000,6.90134760074555,7.0015746405904,6.86469314045943,7.0015746405904,23746.0869210958,0.0,1.0
2009-03-30,9.2,10.02,9.08,9.24,12000,6.58634833266173,7.17339242318158,6.50043944136614,6.61498462976026,16761.9437090088,0.0,1.0
2009-03-31,9.34,9.97,9.195,9.97,31600,6.68657537250658,7.13759705180842,6.58276879552441,7.13759705180842,44139.7851003899,0.0,1.0
2009-04-01,9.6,9.74,9.2201,9.2224,11000,6.87271130364702,6.97293834349187,6.60073807195374,6.60238465903691,15365.1150665914,0.0,1.0
2009-04-02,9.97,10.2001,9.9,10.0,32900,7.13759705180842,7.30232735086771,7.08748353188599,7.15907427463231,45955.6623355325,0.0,1.0
2009-04-03,10.132,10.2,10.0,10.0,47100,7.25357405505746,7.30225576012496,7.15907427463231,7.15907427463231,65790.6290578596,0.0,1.0
2009-04-06,10.16,10.16,9.9956,10.16,29800,7.27361946302643,7.27361946302643,7.15592428195148,7.27361946302643,41625.4935440386,0.0,1.0
2009-04-07,9.99,10.31,9.41,10.31,20900,7.15191520035768,7.38100557714592,6.73668889242901,7.38100557714592,29193.7186265237,0.0,1.0
2009-04-08,9.94,10.07,9.85,10.01,10200,7.11611982898452,7.20918779455474,7.05168816051283,7.16623334890695,14247.6521526575,0.0,1.0
2009-04-09,10.4,10.5,10.299,10.43,55100,7.44543724561761,7.51702798836393,7.37313059544382,7.4669144684415,76965.2581971988,0.0,1.0
2009-04-13,10.58,10.97,10.25,10.97,22800,7.57430058256099,7.85350447927165,7.33805113149812,7.85350447927165,31847.6930471168,0.0,1.0
2009-04-14,10.42,10.65,10.42,10.55,20500,7.45975539416687,7.62441410248341,7.45975539416687,7.55282335973709,28634.9871695567,0.0,1.0
2009-04-15,10.81,10.84,10.6,10.6,34200,7.73895929087753,7.76043651370143,7.58861873111025,7.58861873111025,47771.5395706751,0.0,1.0
2009-04-16,10.87,10.95,9.96,10.8,49600,7.78191373652532,7.83918633072238,7.13043797753379,7.7318002166029,69282.7006639032,0.0,1.0
2009-04-17,10.93,11.01,10.8001,10.9,52500,7.82486818217312,7.88214077637018,7.73187180734565,7.80339095934922,73333.5037269136,0.0,1.0
2009-04-20,10.44,10.99,10.38,10.99,14200,7.47407354271614,7.86782262782091,7.43111909706834,7.86782262782091,19834.9667223271,0.0,1.0
2009-04-21,10.62,10.76,10.35,10.35,6100,7.60293687965952,7.70316391950437,7.40964187424444,7.40964187424444,8520.65471874615,0.0,1.0
2009-04-22,10.85,11.0728,10.55,10.7288,49000,7.76759558797606,7.92709976281487,7.55282335973709,7.68082760776752,68444.6034784527,0.0,1.0
2009-04-23,11.29,11.29,10.95,11.08,32400,8.08259485605988,8.08259485605988,7.83918633072238,7.9322542962926,45257.2480143238,0.0,1.0
2009-04-24,11.83,11.97,11.12,11.12,35700,8.46918486689003,8.56941190673488,7.96089059339113,7.96089059339113,49866.7825343012,0.0,1.0
2009-04-27,11.75,11.82,11.578,11.78,10200,8.41191227269297,8.4620257926154,8.28877619516929,8.43338949551686,14247.6521526575,0.0,1.0
2009-04-28,11.87,11.98,11.7,11.75,37100,8.49782116398856,8.57657098100951,8.37611690131981,8.41191227269297,51822.3426336856,0.0,1.0
2009-04-29,12.01,12.3,11.92,11.92,14200,8.59804820383341,8.80566135779775,8.53361653536172,8.53361653536172,19834.9667223271,0.0,1.0
2009-04-30,12.31,12.48,11.79,12.38,22000,8.81282043207238,8.93452469474113,8.4405485697915,8.8629339519948,30730.2301331828,0.0,1.0
2009-05-01,12.62,12.74,12.3,12.3,80000,9.03475173458598,9.12066062588157,8.80566135779775,8.80566135779775,111746.291393392,0.0,1.0
2009-05-04,13.31,13.44,12.25,12.25,41300,9.52872785953561,9.62179582510583,8.76986598642458,8.76986598642458,57689.0229318387,0.0,1.0
2009-05-05,13.34,13.62,13.21,13.54,94400,9.55020508235951,9.75065916204921,9.45713711678929,9.69338656785215,131860.623844203,0.0,1.0
2009-05-06,13.98,14.01,13.61,13.9248,54100,10.008385835936,10.0298630587599,9.74350008777458,9.96886774594,75568.4295547813,0.0,1.0
2009-05-07,13.2144,14.37,13.17,14.37,67100,9.46028710947012,10.2875897326466,9.42850081969076,10.2875897326466,93727.2019062077,0.0,1.0
2009-05-08,14.25,14.32,13.6968,13.83,219200,10.201680841351,10.2517943612735,9.80564085247839,9.90099972181649,306184.838417896,0.0,1.0
2009-05-11,14.09,14.31,13.8012,14.05,194400,10.0871356529569,10.2446352869988,9.88038158790555,10.0584993558584,271543.488085944,0.0,1.0
2009-05-12,13.96,14.35,13.704,14.35,29600,9.99406768738671,10.2732715840974,9.81079538595612,10.2732715840974,41346.1278155551,0.0,1.0
2009-05-13,12.8,13.89,12.76,13.89,92700,9.16361507152936,9.94395416746428,9.13497877443083,9.94395416746428,129486.015152093,0.0,1.0
2009-05-14,13.22,13.33,12.5,12.9,222100,9.46429619106392,9.54304600808488,8.94884284329039,9.23520581427569,310235.641480905,0.0,1.0
2009-05-15,13.06,13.45,13.02,13.14,28400,9.3497510026698,9.62895489938046,9.32111470557127,9.40702359686686,39669.9334446542,0.0,1.0
2009-05-18,13.9,13.91,13.4101,13.69,32700,9.95111324173892,9.95827231601355,9.60039019302468,9.80077268197164,45676.296607049,0.0,1.0
2009-05-19,14.22,14.2581,13.81,14.11,56500,10.1802036185272,10.2074796915135,9.88668157326723,10.1014538015062,78920.8182965828,0.0,1.0
2009-05-20,14.06,14.6,14.03,14.29,92700,10.065658430133,10.4522484409632,10.0441812073091,10.2303171384496,129486.015152094,0.0,1.0
2009-05-21,13.91,14.05,13.75,13.98,58700,9.95827231601355,10.0584993558584,9.84372712761943,10.008385835936,81993.8413099015,0.0,1.0
2009-05-22,14.13,14.226,13.9293,14.19,107700,10.1157719500555,10.1844990630919,9.97208932936359,10.1587263957033,150438.444788354,0.0,1.0
2009-05-26,14.31,14.48,13.0,13.98,31700,10.2446352869988,10.3663395496676,9.30679655702201,10.008385835936,44279.4679646318,0.0,1.0
2009-05-27,14.27,15.0,14.0801,14.75,47000,10.2159989899003,10.7386114119485,10.080048169425,10.5596345550827,65650.946193618,0.0,1.0
2009-05-28,14.5,14.92,14.1282,14.92,16800,10.3806576982169,10.6813388177514,10.114483316686,10.6813388177514,23466.7211926122,0.0,1.0
2009-05-29,14.69,14.72,14.45,14.66,38600,10.5166801094349,10.5381573322588,10.3448623268437,10.495202886611,53917.5855973116,0.0,1.0
2009-06-01,15.0,15.4,14.92,15.22,160800,10.7386114119485,11.0249743829338,10.6813388177514,10.8961110459904,224610.045700718,0.0,1.0
2009-06-02,15.11,15.31,14.9,15.08,101200,10.8173612289694,10.9605427144621,10.6670206692021,10.7958840061455,141359.058612641,0.0,1.0
2009-06-03,14.69,15.04,14.42,15.04,64100,10.5166801094349,10.767247709047,10.3233851040198,10.767247709047,89536.7159789552,0.0,1.0
2009-06-04,14.84,14.9,14.38,14.6,64400,10.6240662235544,10.6670206692021,10.2947488069213,10.4522484409632,89955.7645716803,0.0,1.0
2009-06-05,14.77,15.99,14.54,15.17,39400,10.5739527036319,11.4473597651371,10.4092939953154,10.8603156746172,55035.0485112458,0.0,1.0
2009-06-08,14.46,14.5992,14.2462,14.41,72300,10.3520214011183,10.4516757150212,10.1989603931267,10.3162260297452,100990.710846778,0.0,1.0
2009-06-09,14.51,14.83,14.4,14.83,32700,10.3878167724915,10.6169071492797,10.3090669554705,10.6169071492797,45676.296607049,0.0,1.0
2009-06-10,14.44,14.83,14.24,14.83,30200,10.3377032525691,10.6169071492797,10.1945217670764,10.6169071492797,42184.2250010054,0.0,1.0
2009-06-11,14.69,14.73,14.41,14.55,38900,10.5166801094349,10.5453164065334,10.3162260297452,10.41645306959,54336.6341900368,0.0,1.0
2009-06-12,14.5,14.62,14.2154,14.45,71300,10.3806576982169,10.4665665895124,10.1769104443608,10.3448623268437,99593.8822043603,0.0,1.0
2009-06-15,13.97,14.58,13.71,14.58,61200,10.0012267616613,10.4379302924139,9.8150908305209,10.4379302924139,85485.9129159453,0.0,1.0
2009-06-16,13.5,13.94,13.0301,13.84,94100,9.66475027075362,9.97974953883745,9.32834537058865,9.90815879609112,131441.575251478,0.0,1.0
2009-06-17,13.36,13.56,13.1301,13.31,72400,9.56452323090877,9.70770471640142,9.39993611333498,9.52872785953561,101130.39371102,0.0,1.0
2009-06-18,13.32,13.5,13.15,13.26,30200,9.53588693381024,9.66475027075362,9.41418267114149,9.49293248816245,42184.2250010055,0.0,1.0
2009-06-19,13.22,13.64,13.22,13.33,29600,9.46429619106392,9.76497731059848,9.46429619106392,9.54304600808488,41346.1278155551,0.0,1.0
2009-06-22,12.71,13.08,12.7,12.96,44800,9.09918340305767,9.36406915121907,9.09202432878304,9.27816025992348,62577.9231802996,0.0,1.0
2009-06-23,12.7872,13.0,12.5,13.0,18700,9.15445145645783,9.30679655702201,8.94884284329039,9.30679655702201,26120.6956132054,0.0,1.0
2009-06-24,13.17,13.37,13.0299,13.08,41100,9.42850081969076,9.5716823051834,9.32820218910316,9.36406915121907,57409.6572033552,0.0,1.0
2009-06-25,13.38,13.41,13.0481,13.0481,17100,9.57884137945804,9.60031860228193,9.34123170428299,9.34123170428299,23885.7697853376,0.0,1.0
2009-06-26,13.58,13.63,13.27,13.27,37800,9.72202286495068,9.75781823632384,9.50009156243708,9.50009156243708,52800.1226833778,0.0,1.0
2009-06-29,13.67,13.8,13.6,13.6,88800,9.78645453342237,9.87952249899259,9.73634101349995,9.73634101349995,124038.383446665,0.0,1.0
2009-06-30,13.37,13.78,13.37,13.61,78300,9.5716823051834,9.86520435044333,9.5716823051834,9.74350008777458,109371.682701283,0.0,1.0
2009-07-01,13.82,13.94,13.69,13.83,82100,9.89384064754186,9.97974953883745,9.80077268197164,9.90099972181649,114679.631542469,0.0,1.0
2009-07-02,13.39,13.66,13.29,13.66,59400,9.58600045373267,9.77929545914774,9.51440971098634,9.77929545914774,82971.6213595937,0.0,1.0
2009-07-06,13.12,13.2196,12.88,13.03,44500,9.3927054483176,9.46400982809293,9.22088766572642,9.3282737798459,62158.8745875743,0.0,1.0
2009-07-07,12.9,13.19,12.84,13.0,33600,9.23520581427569,9.44281896824002,9.19225136862789,9.30679655702201,46933.4423852247,0.0,1.0
2009-07-08,12.61,12.9,12.39,12.85,180700,9.02759266031135,9.23520581427569,8.87009302626944,9.19941044290252,252406.935684824,0.0,1.0
2009-07-09,12.8,12.9099,12.69,12.79,28500,9.16361507152936,9.24229329780757,9.08486525450841,9.15645599725473,39809.616308896,0.0,1.0
2009-07-10,12.66,12.81,11.71,12.69,399600,9.06338803168451,9.17077414580399,8.38327597559444,9.08486525450841,558172.725509994,0.0,1.0
2009-07-13,12.98,12.99,12.6985,12.77,28500,9.29247840847274,9.29963748274738,9.09095046764184,9.14213784870546,39809.616308896,0.0,1.0
2009-07-14,13.04,13.1,12.95,13.0,38800,9.33543285412054,9.37838729976833,9.27100118564885,9.30679655702201,54196.9513257952,0.0,1.0
2009-07-15,13.72,13.72,13.37,13.37,47300,9.82224990479554,9.82224990479554,9.5716823051834,9.5716823051834,66069.9947863431,0.0,1.0
2009-07-16,13.9146,13.92,13.7032,13.8649,44500,9.96156549017988,9.96543139028818,9.81022266001415,9.92598489103496,62158.8745875744,0.0,1.0
2009-07-17,13.91,13.99,13.72,13.99,70900,9.95827231601355,10.0155449102106,9.82224990479554,10.0155449102106,99035.1507473938,0.0,1.0
2009-07-20,14.23,14.24,13.92,14.0,40100,10.1873626928018,10.1945217670764,9.96543139028818,10.0227039844852,56012.8285609377,0.0,1.0
2009-07-21,14.4,14.48,14.02,14.02,57000,10.3090669554705,10.3663395496676,10.0370221330345,10.0370221330345,79619.2326177921,0.0,1.0
2009-07-22,14.45,14.53,14.251,14.37,54400,10.3448623268437,10.4021349210408,10.2023967487785,10.2875897326466,75987.4781475066,0.0,1.0
2009-07-23,14.78,14.91,14.5325,14.61,58500,10.5811117779066,10.6741797434768,10.4039246896094,10.4594075152378,81714.4755814177,0.0,1.0
2009-07-24,14.91,14.91,14.71,14.9,24500,10.6741797434768,10.6741797434768,10.5309982579841,10.6670206692021,34222.3017392263,0.0,1.0
2009-07-27,15.06,15.18,14.53,14.91,26600,10.7815658575963,10.8674747488919,10.4021349210408,10.6741797434768,37155.6418883028,0.0,1.0
2009-07-28,15.07,15.07,14.8395,15.01,16000,10.7887249318709,10.7887249318709,10.6237082698406,10.7457704862231,22349.2582786784,0.0,1.0
2009-07-29,14.99,15.05,14.646,15.05,21100,10.7314523376738,10.7744067833216,10.4851801826265,10.7744067833216,29473.0843550073,0.0,1.0
2009-07-30,15.35,15.52,15.2,15.2,94400,10.9891790115606,11.1108832742294,10.8817928974411,10.8817928974411,131860.623844203,0.0,1.0
2009-07-31,15.45,15.51,15.33,15.33,13500,11.0607697543069,11.1037241999547,10.9748608630113,10.9748608630113,18857.186672635,0.0,1.0
2009-08-03,15.79,15.85,15.412,15.81,159300,11.3041782796444,11.3471327252922,11.0335652720633,11.3184964281937,222514.802737093,0.0,1.0
2009-08-04,15.87,15.95,15.6205,15.65,175000,11.3614508738415,11.4187234680385,11.1828319706894,11.2039512397996,244445.012423045,0.0,1.0
2009-08-05,15.94,16.06,15.778,15.96,161600,11.4115643937639,11.4974732850595,11.2955873905149,11.4258825423132,225727.508614652,0.0,1.0
2009-08-06,15.75,15.91,15.5,15.91,54900,11.2755419825459,11.39008717094,11.0965651256801,11.39008717094,76685.8924687153,0.0,1.0
2009-08-07,16.01,16.0492,15.8,15.84,65900,11.4616779136863,11.4897414848429,11.3113373539191,11.3399736510176,92051.0075353071,0.0,1.0
2009-08-10,15.82,15.88,15.58,15.88,42600,11.3256555024683,11.3686099481161,11.1538377198771,11.3686099481161,59504.9001669814,0.0,1.0
2009-08-11,15.52,15.71,15.4654,15.66,34200,11.1108832742294,11.2469056854474,11.0717947286899,11.2111103140742,47771.5395706749,0.0,1.0
2009-08-12,15.866,15.941,15.52,15.52,28200,11.3585872441316,11.4122803011914,11.1108832742294,11.1108832742294,39390.5677161708,0.0,1.0
2009-08-13,16.06,16.11,15.899,16.06,166700,11.4974732850595,11.5332686564327,11.3822121892379,11.4974732850595,232851.334690981,0.0,1.0
2009-08-14,15.904,16.29,15.77,16.18,198900,11.3857917263752,11.662131993376,11.2898601310952,11.5833821763551,277829.216976822,0.0,1.0
2009-08-17,15.59,15.59,15.117,15.5,71300,11.1609967941518,11.1609967941518,10.8223725809617,11.0965651256801,99593.8822043605,0.0,1.0
2009-08-18,15.63,15.7593,15.5408,15.59,257900,11.1896330912503,11.2821999216213,11.1257741487206,11.1609967941518,360242.106879448,0.0,1.0
2009-08-19,15.8096,15.88,15.48,15.56,35700,11.3182100652227,11.3686099481161,11.0822469771308,11.1395195713279,49866.7825343012,0.0,1.0
2009-08-20,16.1592,16.18,15.88,15.88,101600,11.5684913018638,11.5833821763551,11.3686099481161,11.3686099481161,141917.790069609,0.0,1.0
2009-08-21,16.61,16.61,16.39,16.39,93600,11.8912223701643,11.8912223701643,11.7337227361224,11.7337227361224,130743.160930269,0.0,1.0
2009-08-24,16.46,16.79,16.41,16.66,51700,11.7838362560448,12.0200857071077,11.7480408846716,11.9270177415374,72216.0408129796,0.0,1.0
2009-08-25,16.663,16.85,16.536,16.54,81400,11.9291654638198,12.0630401527555,11.838245220532,11.8411088502418,113701.851492777,0.0,1.0
2009-08-26,16.64,16.64,16.458,16.64,46400,11.9126995929882,11.9126995929882,11.7824044411899,11.9126995929882,64812.8490081673,0.0,1.0
2009-08-27,16.76,16.99,16.3845,16.5,67400,11.9986084842838,12.1632671926003,11.7297852452713,11.8124725531433,94146.2504989326,0.0,1.0
2009-08-28,16.8,16.95,16.73,16.91,28900,12.0272447813823,12.1346308955018,11.9771312614599,12.1059945984032,40368.3477658629,0.0,1.0
2009-08-31,16.626,16.73,16.48,16.7,52200,11.9026768890037,11.9771312614599,11.7981544045941,11.955654038636,72914.4551341883,0.0,1.0
2009-09-01,15.99,16.6495,15.94,16.57,57600,11.4473597651371,11.9195007135491,11.4115643937639,11.8625860730657,80457.3298032421,0.0,1.0
2009-09-02,15.85,15.972,15.66,15.88,102500,11.3471327252922,11.4344734314427,11.2111103140742,11.3686099481161,143174.935847784,0.0,1.0
2009-09-03,15.98,16.025,15.8704,15.95,17900,11.4402006908624,11.4724165250983,11.3617372368125,11.4187234680385,25003.2326992716,0.0,1.0
2009-09-04,16.22,16.38,16.0108,16.05,18800,11.6120184734536,11.7265636618477,11.4622506396283,11.4903142107849,26260.3784774472,0.0,1.0
2009-09-08,16.69,16.73,16.522,16.69,41300,11.9484949643613,11.9771312614599,11.8282225165475,11.9484949643613,57689.0229318388,0.0,1.0
2009-09-09,16.89,16.9903,16.7,16.7,71500,12.091676449854,12.1634819648285,11.955654038636,11.955654038636,99873.247932844,0.0,1.0
2009-09-10,17.092,17.1,16.7102,16.85,31400,12.2362897502015,12.2420170096213,11.9629562943961,12.0630401527555,43860.4193719066,0.0,1.0
2009-09-11,17.07,17.18,16.9786,17.18,46300,12.2205397867974,12.2992896038183,12.1551058479272,12.2992896038183,64673.1661439255,0.0,1.0
2009-09-14,17.22,17.3,16.83,16.87,43100,12.3279259009168,12.3851984951139,12.0487220042062,12.0773583013047,60203.3144881902,0.0,1.0
2009-09-15,17.4,17.47,17.118,17.23,72000,12.4567892378602,12.5069027577827,12.2549033433156,12.3350849751915,100571.662254053,0.0,1.0
2009-09-16,17.62,17.62,17.37,17.5,89900,12.6142888719021,12.6142888719021,12.4353120150363,12.5283799806065,125574.894953325,0.0,1.0
2009-09-17,17.4084,17.62,17.29,17.47,88600,12.4628028602509,12.6142888719021,12.3780394208393,12.5069027577827,123759.017718182,0.0,1.0
2009-09-18,17.51,17.61,17.4,17.42,47900,12.5355390548812,12.6071297976275,12.4567892378602,12.4711073864095,66908.0919717935,0.0,1.0
2009-09-21,17.26,17.62,17.01,17.29,34600,12.3565621980154,12.6142888719021,12.1775853411496,12.3780394208393,48330.271027642,0.0,1.0
2009-09-22,17.55,17.68,17.39,17.56,47400,12.5641753519797,12.6572433175499,12.4496301635856,12.5713344262543,66209.6776505849,0.0,1.0
2009-09-23,17.53,17.9,17.53,17.9,57300,12.5498572034304,12.8147429515918,12.5498572034304,12.8147429515918,80038.2812105174,0.0,1.0
2009-09-24,17.11,17.83,17.04,17.83,41400,12.2491760838959,12.7646294316694,12.1990625639735,12.7646294316694,57828.7057960804,0.0,1.0
2009-09-25,17.04,17.31,16.76,17.31,25600,12.1990625639735,12.3923575693885,11.9986084842838,12.3923575693885,35758.8132458854,0.0,1.0
2009-09-28,17.32,17.47,17.11,17.18,93000,12.3995166436632,12.5069027577827,12.2491760838959,12.2992896038183,129905.063744818,0.0,1.0
2009-09-29,17.148,17.28,17.0632,17.22,155600,12.2763805661395,12.3708803465646,12.2156716162906,12.3279259009168,217346.536760148,0.0,1.0
2009-09-30,17.18,17.3574,16.9645,17.31,42300,12.2992896038183,12.4262915814503,12.1450115532,12.3923575693885,59085.8515742562,0.0,1.0
2009-10-01,16.58,17.22,16.51,17.22,70400,11.8697451473404,12.3279259009168,11.819631627418,12.3279259009168,98336.7364261849,0.0,1.0
2009-10-02,16.61,16.7,16.28,16.44,62900,11.8912223701643,11.955654038636,11.6549729191014,11.7695181074955,87860.5216080544,0.0,1.0
2009-10-05,16.87,16.9,16.58,16.58,32500,12.0773583013047,12.0988355241286,11.8697451473404,11.8697451473404,45396.9308785656,0.0,1.0
2009-10-06,17.05,17.22,16.93,17.01,109600,12.2062216382481,12.3279259009168,12.1203127469525,12.1775853411496,153092.419208947,0.0,1.0
2009-10-07,17.16,17.32,17.0301,17.32,47000,12.2849714552691,12.3995166436632,12.1919750804416,12.3995166436632,65650.9461936176,0.0,1.0
2009-10-08,17.6,17.69,17.35,17.41,52900,12.5999707233529,12.6644023918246,12.4209938664871,12.4639483121349,73892.2351838804,0.0,1.0
2009-10-09,17.53,17.56,17.38,17.41,29700,12.5498572034304,12.5713344262543,12.442471089311,12.4639483121349,41485.810679797,0.0,1.0
2009-10-12,17.688,17.8795,17.54,17.74,60500,12.6629705769696,12.8000668493288,12.5570162777051,12.7001977631977,84508.132866253,0.0,1.0
2009-10-13,17.61,17.69,17.48,17.61,74100,12.6071297976275,12.6644023918246,12.5140618320573,12.6071297976275,103505.00240313,0.0,1.0
2009-10-14,18.0445,18.09,17.82,18.01,101600,12.9181915748603,12.9507653628099,12.7574703573948,12.8934927686128,141917.790069608,0.0,1.0
2009-10-15,18.07,18.07,17.87,17.87,58500,12.9364472142606,12.9364472142606,12.7932657287679,12.7932657287679,81714.475581418,0.0,1.0
2009-10-16,17.76,17.91,17.6564,17.87,21400,12.714515911747,12.8219020258665,12.6403479022618,12.7932657287679,29892.1329477324,0.0,1.0
2009-10-19,18.12,18.13,17.76,17.76,75200,12.9722425856338,12.9794016599084,12.714515911747,12.714515911747,105041.513909788,0.0,1.0
2009-10-20,17.905,18.03,17.76,18.03,41700,12.8183224887292,12.9078109171621,12.714515911747,12.9078109171621,58247.7543888055,0.0,1.0
2009-10-21,17.77,18.05,17.738,17.85,33300,12.7216749860216,12.9221290657113,12.6987659483428,12.7789475802187,46514.3937924996,0.0,1.0
2009-10-22,17.9699,17.97,17.618,17.7138,24700,12.8647848807715,12.8648564715143,12.6128570570472,12.6814409885982,34501.6674677099,0.0,1.0
2009-10-23,17.7,18.0,17.64,17.92,45500,12.6715614660992,12.8863336943382,12.6286070204514,12.8290611001411,63555.7032299917,0.0,1.0
2009-10-26,17.31,17.85,17.2576,17.6,146400,12.3923575693885,12.7789475802187,12.3548440201895,12.5999707233529,204495.713249908,0.0,1.0
2009-10-27,17.0,17.31,16.98,17.27,46400,12.1704262668749,12.3923575693885,12.1561081183257,12.36372127229,64812.8490081676,0.0,1.0
2009-10-28,16.14,16.8699,16.07,16.77,160500,11.5547458792566,12.077286710562,11.5046323593341,12.0057675585584,224190.997107992,0.0,1.0
2009-10-29,16.92,17.0,16.61,16.61,44400,12.1131536726779,12.1704262668749,11.8912223701643,11.8912223701643,62019.1917233325,0.0,1.0
2009-10-30,16.39,17.0,16.28,16.91,87300,11.7337227361224,12.1704262668749,11.6549729191014,12.1059945984032,121943.140483039,0.0,1.0
2009-11-02,16.47,16.73,16.25,16.45,123700,11.7909953303194,11.9771312614599,11.6334956962775,11.7766771817702,172787.703067033,0.0,1.0
2009-11-03,16.6255,16.649,16.3514,16.3514,77100,11.90231893529,11.9191427598353,11.7060887094223,11.7060887094223,107695.488330381,0.0,1.0
2009-11-04,16.85,17.08,16.816,16.8825,60900,12.0630401527555,12.227698861072,12.0386993002217,12.086307144148,85066.8643232194,0.0,1.0
2009-11-05,17.19,17.19,16.99,17.05,19500,12.3064486780929,12.3064486780929,12.1632671926003,12.2062216382481,27238.1585271394,0.0,1.0
2009-11-06,17.06,17.138,16.96,17.02,50400,12.2133807125227,12.2692214918649,12.1417899697764,12.1847444154242,70400.1635778372,0.0,1.0
2009-11-09,17.55,17.6,17.24,17.25,26600,12.5641753519797,12.5999707233529,12.3422440494661,12.3494031237407,37155.6418883029,0.0,1.0
2009-11-10,17.4199,17.53,17.28,17.41,72400,12.4710357956667,12.5498572034304,12.3708803465646,12.4639483121349,101130.39371102,0.0,1.0
2009-11-11,17.5599,17.7,17.48,17.6394,17800,12.5712628355116,12.6715614660992,12.5140618320573,12.6281774759949,24863.5498350297,0.0,1.0
2009-11-12,17.16,17.54,17.14,17.54,25400,12.2849714552691,12.5570162777051,12.2706533067198,12.5570162777051,35479.4475174019,0.0,1.0
2009-11-13,17.45,17.5,17.23,17.29,93100,12.4925846092334,12.5283799806065,12.3350849751915,12.3780394208393,130044.74660906,0.0,1.0
2009-11-16,17.7294,17.8315,17.6,17.61,78700,12.6926091444666,12.7657032928106,12.5999707233529,12.6071297976275,109930.41415825,0.0,1.0
2009-11-17,17.58,17.6,17.33,17.6,59200,12.5856525748036,12.5999707233529,12.4066757179378,12.5999707233529,82692.2556311102,0.0,1.0
2009-11-18,17.64,17.652,17.3709,17.63,64700,12.6286070204514,12.637197909581,12.435956331721,12.6214479461768,90374.8131644059,0.0,1.0
2009-11-19,17.31,17.49,17.22,17.49,29500,12.3923575693885,12.5212209063319,12.3279259009168,12.5212209063319,41206.4449513135,0.0,1.0
2009-11-20,17.32,17.32,17.15,17.15,34200,12.3995166436632,12.3995166436632,12.2778123809944,12.2778123809944,47771.539570675,0.0,1.0
2009-11-23,17.61,17.72,17.36,17.36,34600,12.6071297976275,12.6858796146485,12.4281529407617,12.4281529407617,48330.2710276421,0.0,1.0
2009-11-24,17.4755,17.59,17.349,17.59,32600,12.5108402486337,12.5928116490782,12.4202779590596,12.5928116490782,45536.6137428073,0.0,1.0
2009-11-25,17.69,17.76,17.54,17.54,59500,12.6644023918246,12.714515911747,12.5570162777051,12.5570162777051,83111.3042238352,0.0,1.0
2009-11-27,17.28,17.4049,16.88,17.22,23600,12.3708803465646,12.4602971842548,12.0845173755793,12.3279259009168,32965.1559610508,0.0,1.0
2009-11-30,17.56,17.56,17.23,17.32,202200,12.5713344262543,12.5713344262543,12.3350849751915,12.3995166436632,282438.7514968,0.0,1.0
2009-12-01,18.0,18.0,17.78,17.8,98700,12.8863336943382,12.8863336943382,12.7288340602963,12.7431522088455,137866.987006597,0.0,1.0
2009-12-02,18.01,18.01,17.827,17.95,42700,12.8934927686128,12.8934927686128,12.762481709387,12.850538322965,59644.583031223,0.0,1.0
2009-12-03,17.906,18.12,17.87,18.03,15700,12.8190383961566,12.9722425856338,12.7932657287679,12.9078109171621,21930.2096859532,0.0,1.0
2009-12-04,17.94,18.21,17.7415,18.1,67600,12.8433792486904,13.0366742541054,12.7012716243389,12.9579244370845,94425.6162274161,0.0,1.0
2009-12-07,18.03,18.1493,17.89,17.92,28400,12.9078109171621,12.9932186732584,12.8075838773172,12.8290611001411,39669.9334446541,0.0,1.0
2009-12-08,17.76,17.91,17.69,17.91,36100,12.714515911747,12.8219020258665,12.6644023918246,12.8219020258665,50425.5139912682,0.0,1.0
2009-12-09,17.79,17.89,17.6,17.85,23600,12.7359931345709,12.8075838773172,12.5999707233529,12.7789475802187,32965.1559610506,0.0,1.0
2009-12-10,17.82,17.95,17.73,17.75,49900,12.7574703573948,12.850538322965,12.6930386889231,12.7073568374724,69701.7492566283,0.0,1.0
2009-12-11,18.0,18.03,17.84,17.925,34200,12.8863336943382,12.9078109171621,12.771788505944,12.8326406372784,47771.539570675,0.0,1.0
2009-12-14,18.14,18.15,17.9703,18.1,27300,12.986560734183,12.9937198084576,12.8650712437425,12.9579244370845,38133.4219379951,0.0,1.0
2009-12-15,17.9,18.09,17.85,18.08,49000,12.8147429515918,12.9507653628099,12.7789475802187,12.9436062885352,68444.6034784529,0.0,1.0
2009-12-16,18.04,18.1,17.87,17.87,82300,12.9149699914367,12.9579244370845,12.7932657287679,12.7932657287679,114958.997270952,0.0,1.0
2009-12-17,17.58,17.87,17.5301,17.7987,51300,12.5856525748036,12.7932657287679,12.5499287941732,12.7422215291898,71657.3093560127,0.0,1.0
2009-12-18,17.629,17.75,17.42,17.75,80900,12.6207320387493,12.7073568374724,12.4711073864095,12.7073568374724,113003.437171568,0.0,1.0
2009-12-21,17.67,17.858,17.52,17.52,36600,12.6500842432753,12.7846748396384,12.5426981291558,12.5426981291558,51123.9283124769,0.0,1.0
2009-12-22,17.9,17.9755,17.68,17.82,94000,12.8147429515918,12.8687939623653,12.6572433175499,12.7574703573948,131301.892387236,0.0,1.0
2009-12-23,18.1,18.1,17.86,18.04,86800,12.9579244370845,12.9579244370845,12.7861066544933,12.9149699914367,121244.72616183,0.0,1.0
2009-12-24,18.15,18.23,18.0511,18.23,16900,13.0287992724033,13.0862264868272,12.9578048785719,13.0862264868272,23542.8448613607,0.049,1.0
2009-12-28,18.19,18.34,18.157,18.17,94200,13.0575128796153,13.1651889066599,13.0338241536654,13.0431560760093,131226.981416578,0.0,1.0
2009-12-29,18.24,18.35,18.19,18.29,182700,13.0934048886301,13.1723673084629,13.0575128796153,13.129296897645,254513.476696485,0.0,1.0
2009-12-30,18.1799,18.18,18.0114,18.15,19900,13.0502626937942,13.0503344778123,12.9293066234141,13.0287992724033,27722.048091188,0.0,1.0
2009-12-31,17.96,18.39,17.92,18.33,39500,12.8924096381468,13.2010809156748,12.8636960309349,13.1580105048569,55026.1758593931,0.0,1.0
2010-01-04,18.22,18.4773,18.19,18.19,164500,13.0790480850242,13.2637483634148,13.0575128796153,13.0575128796153,229159.643768865,0.0,1.0
2010-01-05,18.67,18.7485,18.36,18.36,93300,13.4020761661582,13.4584266203115,13.1795457102659,13.1795457102659,129973.220447629,0.0,1.0
2010-01-06,18.87,19.01,18.67,18.67,991600,13.5456442022177,13.6461418274594,13.4020761661582,13.4020761661582,1381365.97423226,0.0,1.0
2010-01-07,18.73,19.02,18.6,18.87,456700,13.445146576976,13.6533202292624,13.3518273535373,13.5456442022177,636214.038354048,0.0,1.0
2010-01-08,18.83,18.94,18.628,18.65,65800,13.5169305950058,13.5958930148385,13.3719268785857,13.3877193625522,91663.857507546,0.0,1.0
2010-01-11,18.8,19.04,18.7601,19.04,366800,13.4953953895969,13.6676770328683,13.466753566403,13.6676770328683,510977.248233553,0.0,1.0
2010-01-12,18.56,18.7789,18.47,18.75,65000,13.3231137463254,13.4802489617926,13.2585081300986,13.459503380582,90549.4033129255,0.0,1.0
2010-01-13,18.8,18.81,18.6,18.77,51600,13.4953953895969,13.5025737913998,13.3518273535373,13.4738601841879,71882.2955530298,0.0,1.0
2010-01-14,18.609,18.86,18.53,18.86,43600,13.35828791516,13.5384658004147,13.3015785409165,13.5384658004147,60737.7536068238,0.0,1.0
2010-01-15,18.42,18.54,18.2,18.5,117200,13.2226161210837,13.3087569427195,13.0646912814182,13.2800433355075,163267.539511921,0.0,1.0
2010-01-19,18.65,18.65,18.43,18.5,42100,13.3877193625522,13.3877193625522,13.2297945228867,13.2800433355075,58648.1519919102,0.0,1.0
2010-01-20,18.3,18.62,18.0501,18.25,153200,13.136475299448,13.3661841571433,12.9570870383916,13.1005832904331,213417.978269849,0.0,1.0
2010-01-21,17.63,18.38,17.63,18.35,81600,12.6555223786485,13.1939025138718,12.6555223786485,13.1723673084629,113674.327851304,0.0,1.0
2010-01-22,17.2704,17.7,17.2,17.7,80500,12.3973870498135,12.7057711912694,12.3468511011205,12.7057711912694,112141.9533337,0.0,1.0
2010-01-25,17.51,17.68,17.3856,17.4,42900,12.5693815570128,12.6914143876634,12.4800822385838,12.4904191371801,59762.6061865309,0.0,1.0
2010-01-26,17.2708,17.586,17.2301,17.3385,26600,12.3976741858856,12.6239374107154,12.3684580905475,12.4462719660918,37055.6019711356,0.0,1.0
2010-01-27,17.2,17.34,16.928,17.24,161300,12.3468511011205,12.4473487263622,12.1515985720796,12.3755647083324,224701.826990383,0.0,1.0
2010-01-28,16.908,17.34,16.76,17.34,42500,12.1372417684736,12.4473487263622,12.0310014217895,12.4473487263622,59205.3790892205,0.0,1.0
2010-01-29,16.75,17.08,16.62,17.0,45900,12.0238230199866,12.2607102794848,11.9305037965479,12.203283065061,63941.8094163579,0.0,1.0
2010-02-01,17.18,17.23,16.78,16.86,53300,12.3324942975146,12.3683863065295,12.0453582253955,12.1027854398193,74250.5107165987,0.0,1.0
2010-02-02,17.49,17.5375,17.2408,17.35,38600,12.5550247534069,12.589122161971,12.3761389804767,12.4545271281652,53772.4148904448,0.0,1.0
2010-02-03,17.18,17.6,17.05,17.6,1178500,12.3324942975146,12.6339871732396,12.2391750740759,12.6339871732396,1641730.3354505,0.0,1.0
2010-02-04,16.48,16.93,16.48,16.88,146500,11.8300061713062,12.1530342524401,11.8300061713062,12.1171422434253,204084.424389901,0.0,1.0
2010-02-05,16.38,16.42,15.99,16.34,307700,11.7582221532764,11.7869357604883,11.4782644829603,11.7295085460645,428646.944605956,0.0,1.0
2010-02-08,16.32,16.614,16.3,16.3,72000,11.7151517424585,11.9261967554661,11.7007949388526,11.7007949388526,100300.877515856,0.0,1.0
2010-02-09,16.73,16.86,16.47,16.49,25800,12.0094662163806,12.1027854398193,11.8228277695032,11.8371845731092,35941.147776515,0.0,1.0
2010-02-10,16.67,16.81,16.52,16.7375,43700,11.9663958055627,12.0668934308044,11.8587197785181,12.0148500177328,60877.0603811516,0.0,1.0
2010-02-11,16.92,16.97,16.59,16.77,32800,12.1458558506372,12.1817478596521,11.9089685911389,12.0381798235925,45692.6219794453,0.0,1.0
2010-02-12,16.754,16.785,16.48,16.65,151300,12.0266943807078,12.048947426297,11.8300061713062,11.9520390019568,210771.149557624,0.0,1.0
2010-02-16,17.25,17.27,16.81,16.82,65600,12.3827431101354,12.3970999137414,12.0668934308044,12.0740718326074,91385.243958891,0.0,1.0
2010-02-17,17.1899,17.41,17.1201,17.41,32500,12.3396009152995,12.497597538983,12.2894956707147,12.497597538983,45274.7016564628,0.0,1.0
2010-02-18,17.356,17.41,17.2,17.24,40400,12.458834169247,12.497597538983,12.3468511011205,12.3755647083324,56279.9368283412,0.0,1.0
2010-02-19,17.28,17.4,17.1401,17.3,25900,12.4042783155443,12.4904191371801,12.3038524743207,12.4186351191503,36080.4545508427,0.0,1.0
2010-02-22,17.31,17.39,17.159,17.22,46000,12.4258135209533,12.4832407353771,12.3174196537283,12.3612079047265,64081.1161906855,0.0,1.0
2010-02-23,17.07,17.36,17.04,17.32,27400,12.2535318776818,12.4617055299682,12.2319966722729,12.4329919227563,38170.0561657563,0.0,1.0
2010-02-24,17.18,17.25,17.08,17.08,23600,12.3324942975146,12.3827431101354,12.2607102794848,12.2607102794848,32876.3987413082,0.0,1.0
2010-02-25,17.12,17.12,16.84,17.0,23100,12.2894238866967,12.2894238866967,12.0884286362134,12.203283065061,32179.8648696705,0.0,1.0
2010-02-26,17.0601,17.13,16.98,17.13,30700,12.2464252598969,12.2966022884997,12.188926261455,12.2966022884997,42767.1797185662,0.0,1.0
2010-03-01,17.5,17.5,17.1,17.1,168600,12.5622031552098,12.5622031552098,12.2750670830908,12.2750670830908,234871.221516297,0.0,1.0
2010-03-02,17.66,17.7,17.47,17.47,46600,12.6770575840575,12.7057711912694,12.5406679498009,12.5406679498009,64916.956836651,0.0,1.0
2010-03-03,17.875,18.0,17.69,17.79,64600,12.8313932228215,12.9211232453587,12.6985927894664,12.7703768074962,89992.176215615,0.0,1.0
2010-03-04,17.83,17.93,17.72,17.93,15600,12.7990904147081,12.8708744327379,12.7201279948753,12.8708744327379,21731.8567951021,0.0,1.0
2010-03-05,18.09,18.21,17.9,17.9,88400,12.9857288615855,13.0718696832212,12.8493392273289,12.8493392273289,123147.188505578,0.0,1.0
2010-03-08,18.12,18.205,18.0519,18.19,66400,13.0072640669944,13.0682804823197,12.9583791507161,13.0575128796153,92499.6981535116,0.0,1.0
2010-03-09,18.05,18.16,17.93,17.93,76100,12.9570152543736,13.0359776742063,12.8708744327379,12.8708744327379,106012.455263286,0.0,1.0
2010-03-10,18.15,18.19,17.99,18.12,39400,13.0287992724033,13.0575128796153,12.9139448435557,13.0072640669944,54886.8690850658,0.0,1.0
2010-03-11,18.25,18.25,17.96,18.15,35900,13.1005832904331,13.1005832904331,12.8924096381468,13.0287992724033,50011.1319836004,0.0,1.0
2010-03-12,18.5,18.5,18.3425,18.47,35000,13.2800433355075,13.2800433355075,13.1669835071107,13.2585081300986,48757.3710146523,0.0,1.0
2010-03-15,18.35,18.42,18.15,18.4,50000,13.1723673084629,13.2226161210837,13.0287992724033,13.2082593174778,69653.3871637887,0.0,1.0
2010-03-16,18.6,18.6,18.3,18.3,53500,13.3518273535373,13.3518273535373,13.136475299448,13.136475299448,74529.1242652541,0.0,1.0
2010-03-17,18.77,18.81,18.52,18.54,66800,13.4738601841879,13.5025737913998,13.2944001391135,13.3087569427195,93056.925250822,0.0,1.0
2010-03-18,18.622,18.82,18.54,18.82,17300,13.3676198375039,13.5097521932028,13.3087569427195,13.5097521932028,24100.0719586709,0.0,1.0
2010-03-19,18.38,18.69,18.35,18.58,33000,13.1939025138718,13.4164329697641,13.1723673084629,13.3374705499314,45971.2355281007,0.0,1.0
2010-03-22,18.56,18.61,18.02,18.16,160500,13.3231137463254,13.3590057553403,12.9354800489646,13.0359776742063,223587.372795762,0.0,1.0
2010-03-23,18.73,18.73,18.524,18.59,25900,13.445146576976,13.445146576976,13.2972714998347,13.3446489517343,36080.4545508426,0.0,1.0
2010-03-24,18.52,18.62,18.49,18.56,12200,13.2944001391135,13.3661841571433,13.2728649337046,13.3231137463254,16995.4264679645,0.0,1.0
2010-03-25,18.33,18.69,18.32,18.55,53500,13.1580105048569,13.4164329697641,13.150832103054,13.3159353445224,74529.1242652542,0.0,1.0
2010-03-26,18.52,18.64,18.39,18.39,44300,13.2944001391135,13.3805409607492,13.2010809156748,13.2010809156748,61712.9010271169,0.0,1.0
2010-03-29,18.63,18.65,18.5501,18.63,27000,13.3733625589462,13.3877193625522,13.3160071285405,13.3733625589462,37612.8290684461,0.0,1.0
2010-03-30,18.7,18.8,18.6192,18.73,59900,13.4236113715671,13.4953953895969,13.365609884999,13.445146576976,83444.7578222189,0.0,1.0
2010-03-31,18.63,18.77,18.55,18.55,21400,13.3733625589462,13.4738601841879,13.3159353445224,13.3159353445224,29811.6497061017,0.0,1.0
2010-04-01,19.0,19.0,18.81,18.84,61900,13.6389634256564,13.6389634256564,13.5025737913998,13.5241089968088,86230.8933087705,0.0,1.0
2010-04-05,19.09,19.2,18.8,18.89,79800,13.7035690418832,13.7825314617159,13.4953953895969,13.5600010058237,111166.805913407,0.0,1.0
2010-04-06,19.25,19.25,18.98,19.05,155200,13.8184234707308,13.8184234707308,13.6246066220504,13.6748554346713,216204.113756401,0.0,1.0
2010-04-07,19.27,19.36,19.19,19.28,1285200,13.8327802743368,13.8973858905636,13.775353059913,13.8399586761398,1790370.66365802,0.0,1.0
2010-04-08,19.35,19.39,19.2,19.29,46700,13.8902074887606,13.9189210959725,13.7825314617159,13.8471370779427,65056.2636109787,0.0,1.0
2010-04-09,19.6,19.6,19.41,19.43,1314900,14.069667533835,14.069667533835,13.9332778995785,13.9476347031844,1831744.77563332,0.0,1.0
2010-04-12,19.59,19.63,19.5001,19.63,42100,14.062489132032,14.091202739244,13.9979552998233,14.091202739244,58648.1519919103,0.0,1.0
2010-04-13,19.56,19.6099,19.41,19.55,28000,14.0409539266231,14.07677415162,13.9332778995785,14.0337755248201,39005.8968117218,0.0,1.0
2010-04-14,19.96,19.97,19.66,19.77,51900,14.3280899987422,14.3352684005452,14.1127379446529,14.1917003644856,72300.2158760127,0.0,1.0
2010-04-15,19.93,19.98,19.84,19.89,92100,14.3065547933333,14.3424468023481,14.2419491771065,14.2778411861214,128301.539155699,0.0,1.0
2010-04-16,19.58,19.86,19.36,19.86,342800,14.0553107302291,14.2563059807124,13.8973858905636,14.2563059807124,477543.622394935,0.0,1.0
2010-04-19,19.61,19.62,19.26,19.4,78700,14.076845935638,14.084024337441,13.8256018725338,13.9260994977755,109634.431395804,0.0,1.0
2010-04-20,19.889,19.91,19.71,19.81,271900,14.2771233459411,14.2921979897273,14.1486299536678,14.2204139716975,378775.119396682,0.0,1.0
2010-04-21,20.03,20.0675,19.77,19.77,38800,14.378338811363,14.4052578181242,14.1917003644856,14.1917003644856,54051.0284391002,0.0,1.0
2010-04-22,20.188,20.23,19.7775,19.81,53000,14.4917575598501,14.5219068474226,14.1970841658379,14.2204139716975,73832.590393616,0.0,1.0
2010-04-23,20.47,20.51,20.2275,20.23,222200,14.694188490694,14.7229020979059,14.5201122469718,14.5219068474226,309539.652555878,0.0,1.0
2010-04-26,20.45,20.65,20.42,20.55,67900,14.6798316870881,14.8233997231476,14.6582964816791,14.7516157051178,94589.299768425,0.0,1.0
2010-04-27,19.54,20.25,19.51,20.25,143500,14.0265971230172,14.5362636510285,14.0050619176082,14.5362636510285,199905.221160073,0.0,1.0
2010-04-28,19.41,19.75,19.34,19.75,197800,13.9332778995785,14.1773435608797,13.8830290869576,14.1773435608797,275548.799619948,0.0,1.0
2010-04-29,19.86,19.86,19.68,19.72,190400,14.2563059807124,14.2563059807124,14.1270947482588,14.1558083554707,265240.098319708,0.0,1.0
2010-04-30,19.5701,20.0,19.57,20.0,127000,14.0482041124441,14.3568036059541,14.0481323284261,14.3568036059541,176919.603396024,0.0,1.0
2010-05-03,19.93,19.94,19.67,19.69,174000,14.3065547933333,14.3137331951362,14.1199163464559,14.1342731500618,242393.787329984,0.0,1.0
2010-05-04,18.9,19.52,18.86,19.51,52900,13.5671794076266,14.0122403194112,13.5384658004147,14.0050619176082,73693.2836192887,0.0,1.0
2010-05-05,18.53,18.9125,18.38,18.55,1010300,13.3015785409165,13.5761524098803,13.1939025138718,13.3159353445224,1407416.34103151,0.0,1.0
2010-05-06,17.85,19.05,8.0,18.4,212800,12.813447218314,13.6748554346713,5.74272144238164,13.2082593174778,296444.815769086,0.0,1.0
2010-05-07,17.51,17.9694,17.3401,17.76,484800,12.5693815570128,12.8991573358416,12.4474205103802,12.7488416020872,675359.241940097,0.0,1.0
2010-05-10,18.65,18.95,18.4301,18.51,52100,13.3877193625522,13.6030714166415,13.2298663069047,13.2872217373105,72578.8294246679,0.0,1.0
2010-05-11,18.52,18.8,18.35,18.76,82500,13.2944001391135,13.4953953895969,13.1723673084629,13.4666817823849,114928.088820251,0.0,1.0
2010-05-12,19.039,19.04,18.74,18.79,73300,13.666959192688,13.6676770328683,13.452324978779,13.4882169877939,102111.865582114,0.0,1.0
2010-05-13,18.69,18.97,18.63,18.97,183800,13.4164329697641,13.6174282202475,13.3733625589462,13.6174282202475,256045.851214088,0.0,1.0
2010-05-14,18.312,18.5,18.14,18.5,55200,13.1450893816116,13.2800433355075,13.0216208706004,13.2800433355075,76897.3394288227,0.0,1.0
2010-05-17,18.39,18.47,17.94,18.37,19400,13.2010809156748,13.2585081300986,12.8780528345408,13.1867241120688,27025.51421955,0.0,1.0
2010-05-18,18.035,18.7895,17.97,18.56,30700,12.9462476516691,13.4878580677037,12.8995880399498,13.3231137463254,42767.1797185664,0.0,1.0
2010-05-19,17.94,18.04,17.574,17.9,47300,12.8780528345408,12.9498368525706,12.6153233285519,12.8493392273289,65892.1042569444,0.0,1.0
2010-05-20,17.1,17.52,17.02,17.31,77000,12.2750670830908,12.5765599588158,12.2176398686669,12.4258135209533,107266.216232234,0.0,1.0
2010-05-21,17.49,17.508,16.78,17.0,194200,12.5550247534069,12.5679458766522,12.0453582253955,12.203283065061,270533.755744155,0.0,1.0
2010-05-24,17.18,17.558,17.18,17.36,27900,12.3324942975146,12.6038378856671,12.3324942975146,12.4617055299682,38866.5900373941,0.0,1.0
2010-05-25,17.14,17.14,16.48,16.61,79800,12.3037806903027,12.3037806903027,11.8300061713062,11.9233253947449,111166.805913407,0.0,1.0
2010-05-26,17.05,17.49,16.94,17.26,51400,12.2391750740759,12.5550247534069,12.1602126542431,12.3899215119384,71603.6820043747,0.0,1.0
2010-05-27,17.88,17.88,17.42,17.42,121400,12.834982423723,12.834982423723,12.504775940786,12.504775940786,169118.424033679,0.0,1.0
2010-05-28,17.649,17.86,17.4901,17.85,34900,12.6691613420742,12.820625620117,12.5550965374249,12.813447218314,48618.0642403246,0.0,1.0
2010-06-01,17.21,17.87,17.2,17.59,166400,12.3540295029235,12.82780402192,12.3468511011205,12.6268087714366,231806.472481089,0.0,1.0
2010-06-02,17.87,17.87,17.37,17.47,87100,12.82780402192,12.82780402192,12.4688839317711,12.5406679498009,121336.20043932,0.0,1.0
2010-06-03,17.7565,17.96,17.58,17.93,177100,12.7463291614562,12.8924096381468,12.6196303696337,12.8708744327379,246712.29733414,0.0,1.0
2010-06-04,16.9775,17.44,16.9775,17.3,64800,12.1871316610043,12.519132744392,12.1871316610043,12.4186351191503,90270.7897642702,0.0,1.0
2010-06-07,16.67,17.1,16.67,17.0,115000,11.9663958055627,12.2750670830908,11.9663958055627,12.203283065061,160202.790476715,0.0,1.0
2010-06-08,16.93,16.9492,16.61,16.63,64400,12.1530342524401,12.1668167839019,11.9233253947449,11.9376821983508,89713.5626669603,0.0,1.0
2010-06-09,16.94,17.32,16.93,17.01,31000,12.1602126542431,12.4329919227563,12.1530342524401,12.210461466864,43185.1000415491,0.0,1.0
2010-06-10,17.76,17.76,17.43,17.52,28900,12.7488416020872,12.7488416020872,12.511954342589,12.5765599588158,40259.6577806701,0.0,1.0
2010-06-11,18.04,18.04,17.55,17.6476,38000,12.9498368525706,12.9498368525706,12.5980951642247,12.6681563658218,52936.5742444795,0.0,1.0
2010-06-14,18.13,18.44,18.0412,18.31,77700,13.0144424687974,13.2369729246897,12.950698260787,13.143653701251,108241.363652528,0.0,1.0
2010-06-15,18.46,18.59,18.242,18.31,428300,13.2513297282956,13.3446489517343,13.0948405689907,13.143653701251,596650.914445016,0.0,1.0
2010-06-16,18.28,18.404,18.16,18.27,168500,13.1221184958421,13.211130678199,13.0359776742063,13.1149400940391,234731.914741967,0.0,1.0
2010-06-17,18.3668,18.374,18.1201,18.34,12800,13.1844270234919,13.18959547279,13.0073358510124,13.1651889066599,17831.2671139299,0.0,1.0
2010-06-18,18.48,18.55,18.28,18.28,36800,13.2656865319016,13.3159353445224,13.1221184958421,13.1221184958421,51264.8929525485,0.0,1.0
2010-06-21,18.55,18.84,18.41,18.84,125400,13.3159353445224,13.5241089968088,13.2154377192808,13.5241089968088,174690.695006783,0.0,1.0
2010-06-22,18.18,18.679,18.17,18.64,25200,13.0503344778123,13.4085367277808,13.0431560760093,13.3805409607492,35105.3071305495,0.0,1.0
2010-06-23,18.32,18.32,18.0,18.32,45500,13.150832103054,13.150832103054,12.9211232453587,13.150832103054,63384.5823190476,0.0,1.0
2010-06-24,17.8,18.25,17.8,18.25,46000,12.7775552092992,13.1005832904331,12.7775552092992,13.1005832904331,64081.1161906854,0.0,1.0
2010-06-25,18.03,18.05,17.758,17.84,16700,12.9426584507676,12.9570152543736,12.7474059217266,12.8062688165111,23264.2313127055,0.0,1.0
2010-06-28,17.82,17.97,17.68,17.8394,31500,12.7919120129051,12.8995880399498,12.6914143876634,12.8058381124029,43881.633913187,0.0,1.0
2010-06-29,17.08,17.43,16.94,17.4,320400,12.2607102794848,12.511954342589,12.1602126542431,12.4904191371801,446338.904945559,0.0,1.0
2010-06-30,16.94,17.23,16.91,17.03,20200,12.1602126542431,12.3683863065295,12.1386774488342,12.2248182704699,28139.9684141707,0.0,1.0
2010-07-01,16.96,17.068,16.65,16.91,185300,12.1745694578491,12.2520961973212,11.9520390019568,12.1386774488342,258135.452829001,0.0,1.0
2010-07-02,16.83,17.1,16.741,16.99,34800,12.0812502344104,12.2750670830908,12.0173624583639,12.196104663258,48478.7574659969,0.0,1.0
2010-07-06,17.0,17.32,16.88,17.15,265300,12.203283065061,12.4329919227563,12.1171422434253,12.3109590921056,369580.872291063,0.0,1.0
2010-07-07,17.43,17.43,17.02,17.07,115800,12.511954342589,12.511954342589,12.2176398686669,12.2535318776818,161317.244671335,0.0,1.0
2010-07-08,17.63,17.64,17.3801,17.45,31900,12.6555223786485,12.6627007804515,12.4761341175921,12.526311146195,44438.8610104974,0.0,1.0
2010-07-09,17.73,17.73,17.59,17.59,19800,12.7273063966783,12.7273063966783,12.6268087714366,12.6268087714366,27582.7413168604,0.0,1.0
2010-07-12,17.55,17.6995,17.476,17.62,65300,12.5980951642247,12.7054122711792,12.5449749908827,12.6483439768456,90967.3236359083,0.0,1.0
2010-07-13,17.91,18.0,17.79,17.81,37700,12.8565176291319,12.9211232453587,12.7703768074962,12.7847336111021,52518.6539214967,0.0,1.0
2010-07-14,17.89,17.977,17.79,17.96,57300,12.8421608255259,12.9046129212118,12.7703768074962,12.8924096381468,79822.7816897022,0.0,1.0
2010-07-15,17.93,17.97,17.7,17.87,33500,12.8708744327379,12.8995880399498,12.7057711912694,12.82780402192,46667.7693997383,0.0,1.0
2010-07-16,17.4101,17.77,17.38,17.77,81900,12.4976693230011,12.7560200038902,12.4760623335741,12.7560200038902,114092.248174286,0.0,1.0
2010-07-19,17.57,17.61,17.345,17.53,48200,12.6124519678307,12.6411655750426,12.4509379272637,12.5837383606188,67145.8652258923,0.0,1.0
2010-07-20,17.91,17.91,17.4,17.54,235000,12.8565176291319,12.8565176291319,12.4904191371801,12.5909167624217,327370.919669807,0.0,1.0
2010-07-21,17.748,18.11,17.69,18.05,41800,12.7402275199237,13.0000856651914,12.6985927894664,12.9570152543736,58230.2316689273,0.0,1.0
2010-07-22,18.4,18.4604,18.04,18.04,49400,13.2082593174778,13.2516168643678,12.9498368525706,12.9498368525706,68817.5465178232,0.0,1.0
2010-07-23,18.655,18.655,18.2401,18.4,189800,13.3913085634537,13.3913085634537,13.0934766726482,13.2082593174778,264404.257673742,0.0,1.0
2010-07-26,18.87,18.879,18.56,18.56,179100,13.5456442022177,13.5521047638404,13.3231137463254,13.3231137463254,249498.432820691,0.0,1.0
2010-07-27,18.82,19.02,18.71,19.02,122600,13.5097521932028,13.6533202292624,13.4307897733701,13.6533202292624,170790.10532561,0.0,1.0
2010-07-28,18.65,18.75,18.55,18.68,128400,13.3877193625522,13.459503380582,13.3159353445224,13.4092545679611,178869.89823661,0.0,1.0
2010-07-29,18.55,18.842,18.46,18.842,36900,13.3159353445224,13.5255446771694,13.2513297282956,13.5255446771694,51404.1997268762,0.0,1.0
2010-07-30,18.62,18.64,18.43,18.43,94900,13.3661841571433,13.3805409607492,13.2297945228867,13.2297945228867,132202.128836871,0.0,1.0
2010-08-02,19.2,19.22,18.95,19.02,108400,13.7825314617159,13.7968882653219,13.6030714166415,13.6533202292624,151008.543371094,0.0,1.0
2010-08-03,19.08,19.19,19.0,19.17,70100,13.6963906400802,13.775353059913,13.6389634256564,13.760996256307,97654.048803632,0.0,1.0
2010-08-04,19.27,19.27,19.1181,19.18,44900,13.8327802743368,13.8327802743368,13.7237403509496,13.76817465811,62548.7416730822,0.0,1.0
2010-08-05,19.27,19.27,19.154,19.22,32600,13.8327802743368,13.8327802743368,13.7495108134222,13.7968882653219,45414.0084307902,0.0,1.0
2010-08-06,19.23,19.24,19.02,19.06,35300,13.8040666671249,13.8112450689278,13.6533202292624,13.6820338364743,49175.2913376348,0.0,1.0
2010-08-09,19.32,19.3604,19.263,19.33,16400,13.8686722833517,13.8976730266357,13.8277553930747,13.8758506851546,22846.3109897227,0.0,1.0
2010-08-10,19.02,19.0914,18.75,18.98,43600,13.6533202292624,13.7045740181356,13.459503380582,13.6246066220504,60737.7536068236,0.0,1.0
2010-08-11,18.11,18.54,18.11,18.53,64400,13.0000856651914,13.3087569427195,13.0000856651914,13.3015785409165,89713.5626669602,0.0,1.0
2010-08-12,18.24,18.28,17.91,18.03,196600,13.0934048886301,13.1221184958421,12.8565176291319,12.9426584507676,273877.118328018,0.0,1.0
2010-08-13,18.25,18.34,18.2201,18.28,50700,13.1005832904331,13.1651889066599,13.0791198690422,13.1221184958421,70628.5345840819,0.0,1.0
2010-08-16,18.27,18.374,18.08,18.08,38600,13.1149400940391,13.18959547279,12.9785504597825,12.9785504597825,53772.4148904448,0.0,1.0
2010-08-17,18.73,18.83,18.5,18.5,31900,13.445146576976,13.5169305950058,13.2800433355075,13.2800433355075,44438.8610104973,0.0,1.0
2010-08-18,18.78,18.86,18.62,18.73,19600,13.4810385859909,13.5384658004147,13.3661841571433,13.445146576976,27304.1277682052,0.0,1.0
2010-08-19,18.4,18.77,18.3,18.77,191700,13.2082593174778,13.4738601841879,13.136475299448,13.4738601841879,267051.086385966,0.0,1.0
2010-08-20,18.12,18.17,17.96,18.15,18700,13.0072640669944,13.0431560760093,12.8924096381468,13.0287992724033,26050.366799257,0.0,1.0
2010-08-23,17.99,18.1981,17.99,18.12,28600,12.9139448435557,13.0633273850757,12.9139448435557,13.0072640669944,39841.7374576872,0.0,1.0
2010-08-24,17.55,17.72,17.54,17.72,74200,12.5980951642247,12.7201279948753,12.5909167624217,12.7201279948753,103365.626551063,0.0,1.0
2010-08-25,17.58,17.6299,17.26,17.41,36900,12.6196303696337,12.6554505946305,12.3899215119384,12.497597538983,51404.1997268759,0.0,1.0
2010-08-26,17.56,17.8,17.54,17.7,29300,12.6052735660277,12.7775552092992,12.5909167624217,12.7057711912694,40816.8848779802,0.0,1.0
2010-08-27,17.91,17.966,17.62,17.7,55400,12.8565176291319,12.8967166792286,12.6483439768456,12.7057711912694,77175.952977478,0.0,1.0
2010-08-30,17.7201,17.9,17.72,17.9,33200,12.7201997788934,12.8493392273289,12.7201279948753,12.8493392273289,46249.8490767556,0.0,1.0
2010-08-31,17.73,17.818,17.59,17.6,39200,12.7273063966783,12.7904763325445,12.6268087714366,12.6339871732396,54608.2555364105,0.0,1.0
2010-09-01,18.376,18.44,18.03,18.03,80600,13.1910311531506,13.2369729246897,12.9426584507676,12.9426584507676,112281.260108028,0.0,1.0
2010-09-02,18.71,18.71,18.4889,18.59,71000,13.4307897733701,13.4307897733701,13.2720753095062,13.3446489517343,98907.8097725798,0.0,1.0
2010-09-03,18.77,18.87,18.71,18.79,62200,13.4738601841879,13.5456442022177,13.4307897733701,13.4882169877939,86648.8136317534,0.0,1.0
2010-09-07,18.4699,18.68,18.44,18.68,21700,13.2584363460806,13.4092545679611,13.2369729246897,13.4092545679611,30229.5700290843,0.0,1.0
2010-09-08,18.6,18.68,18.55,18.59,29600,13.3518273535373,13.4092545679611,13.3159353445224,13.3446489517343,41234.805200963,0.0,1.0
2010-09-09,18.62,18.838,18.57,18.77,27800,13.3661841571433,13.5226733164482,13.3302921481284,13.4738601841879,38727.2832630665,0.0,1.0
2010-09-10,18.69,18.738,18.6106,18.6106,11000,13.4164329697641,13.4508892984184,13.3594364594485,13.3594364594485,15323.7451760335,0.0,1.0
2010-09-13,19.05,19.09,18.93,19.01,22400,13.6748554346713,13.7035690418832,13.5887146130356,13.6461418274594,31204.7174493773,0.0,1.0
2010-09-14,19.13,19.19,18.9801,19.06,25600,13.7322826490951,13.775353059913,13.6246784060685,13.6820338364743,35662.5342278599,0.0,1.0
2010-09-15,19.04,19.07,18.959,19.04,181300,13.6676770328683,13.6892122382772,13.6095319782642,13.6676770328683,252563.181855898,0.0,1.0
2010-09-16,19.04,19.04,18.9407,19.0,32800,13.6676770328683,13.6676770328683,13.5963955029647,13.6389634256564,45692.6219794455,0.0,1.0
2010-09-17,18.97,19.14,18.92,19.0,30900,13.6174282202475,13.7394610508981,13.5815362112326,13.6389634256564,43045.7932672214,0.0,1.0
2010-09-20,19.07,19.09,18.85,19.09,47300,13.6892122382772,13.7035690418832,13.5312873986117,13.7035690418832,65892.1042569444,0.0,1.0
2010-09-21,18.99,19.16,18.85,19.15,96100,13.6317850238534,13.753817854504,13.5312873986117,13.7466394527011,133873.810128802,0.0,1.0
2010-09-22,18.83,19.1,18.8,19.04,33000,13.5169305950058,13.7107474436862,13.4953953895969,13.6676770328683,45971.2355281006,0.0,1.0
2010-09-23,18.57,18.744,18.48,18.63,101200,13.3302921481284,13.4551963395002,13.2656865319016,13.3733625589462,140978.455619508,0.0,1.0
2010-09-24,19.13,19.13,18.86,18.86,38500,13.7322826490951,13.7322826490951,13.5384658004147,13.5384658004147,53633.1081161174,0.0,1.0
2010-09-27,19.03,19.21,18.99,19.21,26700,13.6604986310653,13.7897098635189,13.6317850238534,13.7897098635189,37194.9087454633,0.0,1.0
2010-09-28,19.3,19.307,18.96,19.05,38500,13.8543154797457,13.8593403610078,13.6102498184445,13.6748554346713,53633.1081161174,0.0,1.0
2010-09-29,19.32,19.43,19.23,19.31,120300,13.8686722833517,13.9476347031844,13.8040666671249,13.8614938815487,167586.049516075,0.0,1.0
2010-09-30,19.3,19.54,19.1644,19.51,41200,13.8543154797457,14.0265971230172,13.7569763512973,14.0050619176082,57394.391022962,0.0,1.0
2010-10-01,19.52,19.57,19.4,19.54,112700,14.0122403194112,14.0481323284261,13.9260994977755,14.0265971230172,156998.73466718,0.0,1.0
2010-10-04,19.08,19.3,18.963,19.3,45900,13.6963906400802,13.8543154797457,13.6124033389854,13.8543154797457,63941.8094163582,0.0,1.0
2010-10-05,19.75,19.79,19.42,19.44,60500,14.1773435608797,14.2060571680916,13.9404563013814,13.9548131049874,84280.5984681843,0.0,1.0
2010-10-06,19.82,19.84,19.733,19.75,36700,14.2275923735005,14.2419491771065,14.1651402778146,14.1773435608797,51125.586178221,0.0,1.0
2010-10-07,19.68,19.97,19.63,19.97,24100,14.1270947482588,14.3352684005452,14.091202739244,14.3352684005452,33572.9326129463,0.0,1.0
2010-10-08,19.84,19.87,19.63,19.66,18200,14.2419491771065,14.2634843825154,14.091202739244,14.1127379446529,25353.8329276191,0.0,1.0
2010-10-11,19.85,19.92,19.786,19.92,30800,14.2491275789094,14.2993763915303,14.2031858073704,14.2993763915303,42906.486492894,0.0,1.0
2010-10-12,19.85,19.87,19.54,19.67,91400,14.2491275789094,14.2634843825154,14.0265971230172,14.1199163464559,127326.391735406,0.0,1.0
2010-10-13,20.04,20.19,19.87,19.98,71000,14.385517213166,14.4931932402107,14.2634843825154,14.3424468023481,98907.8097725801,0.0,1.0
2010-10-14,20.05,20.21,19.98,20.07,75800,14.392695614969,14.5075500438166,14.3424468023481,14.4070524185749,105594.534940304,0.0,1.0
2010-10-15,19.94,20.184,19.8703,20.05,63100,14.3137331951362,14.4888861991289,14.2636997345695,14.392695614969,87902.5746007017,0.0,1.0
2010-10-18,20.11,20.13,19.868,19.97,21500,14.4357660257868,14.4501228293928,14.2620487021548,14.3352684005452,29950.9564804293,0.0,1.0
2010-10-19,19.62,19.85,19.51,19.81,76900,14.084024337441,14.2491275789094,14.0050619176082,14.2204139716975,107126.909457907,0.0,1.0
2010-10-20,20.09,20.162,19.76,19.76,16100,14.4214092221809,14.4730937151623,14.1845219626827,14.1845219626827,22428.39066674,0.0,1.0
2010-10-21,20.23,20.3999,20.041,20.27,31400,14.5219068474226,14.6438678940552,14.3862350533463,14.5506204546345,43742.3271388593,0.0,1.0
2010-10-22,20.35,20.36,20.25,20.25,16400,14.6080476690583,14.6152260708613,14.5362636510285,14.5362636510285,22846.3109897227,0.0,1.0
2010-10-25,20.47,20.66,20.46,20.63,54500,14.694188490694,14.8305781249506,14.687010088891,14.8090429195417,75922.1920085299,0.0,1.0
2010-10-26,20.39,20.45,20.32,20.44,29600,14.6367612762702,14.6798316870881,14.5865124636494,14.6726532852851,41234.805200963,0.0,1.0
2010-10-27,20.2876,20.39,20.11,20.22,32700,14.5632544418077,14.6367612762702,14.4357660257868,14.5147284456196,45553.3152051179,0.0,1.0
2010-10-28,20.24,20.29,20.1,20.29,14500,14.5290852492256,14.5649772582404,14.4285876239839,14.5649772582404,20199.4822774987,0.0,1.0
2010-10-29,20.4,20.419,20.1901,20.24,27400,14.6439396780732,14.6575786414988,14.4932650242287,14.5290852492256,38170.0561657562,0.0,1.0
2010-11-01,20.39,20.59,20.2501,20.5,18600,14.6367612762702,14.7803293123297,14.5363354350466,14.715723696103,25911.0600249294,0.0,1.0
2010-11-02,20.53,20.67,20.52,20.52,37100,14.7372589015119,14.8377565267536,14.7300804997089,14.7300804997089,51682.8132755312,0.0,1.0
2010-11-03,20.76,20.78,20.47,20.67,57900,14.9023621429804,14.9167189465863,14.694188490694,14.8377565267536,80658.6223356672,0.0,1.0
2010-11-04,21.17,21.17,20.82,20.82,297400,15.1966766169024,15.1966766169024,14.9454325537982,14.9454325537982,414298.346850216,0.0,1.0
2010-11-05,20.98,21.07,20.9,21.01,99200,15.0602869826459,15.1248925988726,15.002859768222,15.0818221880548,138192.320132957,0.0,1.0
2010-11-08,21.03,21.04,20.78,20.91,279900,15.0961789916607,15.1033573934637,14.9167189465863,15.010038170025,389919.661342891,0.0,1.0
2010-11-09,20.78,21.26,20.7,21.21,170200,14.9167189465863,15.2612822331292,14.8592917321625,15.2253902241143,237100.129905537,0.0,1.0
2010-11-10,20.99,20.99,20.72,20.9,40400,15.0674653844488,15.0674653844488,14.8736485357684,15.002859768222,56279.9368283414,0.0,1.0
2010-11-11,20.862,20.92,20.713,20.92,46900,14.9755818413707,15.017216571828,14.8686236545064,15.017216571828,65334.877159634,0.0,1.0
2010-11-12,20.53,20.82,20.42,20.77,32300,14.7372589015119,14.9454325537982,14.6582964816791,14.9095405447833,44996.0881078075,0.0,1.0
2010-11-15,20.45,20.76,20.45,20.53,59200,14.6798316870881,14.9023621429804,14.6798316870881,14.7372589015119,82469.6104019257,0.0,1.0
2010-11-16,19.9,20.24,19.82,20.23,106800,14.2850195879243,14.5290852492256,14.2275923735005,14.5219068474226,148779.634981853,0.0,1.0
2010-11-17,20.09,20.23,19.97,19.97,23200,14.4214092221809,14.5219068474226,14.3352684005452,14.3352684005452,32319.171643998,0.0,1.0
2010-11-18,20.478,20.534,20.34,20.34,21100,14.6999312121364,14.7401302622331,14.6008692672553,14.6008692672553,29393.7293831189,0.0,1.0
2010-11-19,20.55,20.55,20.31,20.46,89000,14.7516157051178,14.7516157051178,14.5793340618464,14.687010088891,123983.029151544,0.0,1.0
2010-11-22,20.37,20.409,20.15,20.3,51100,14.6224044726643,14.6504002396959,14.4644796329988,14.5721556600434,71185.7616813919,0.0,1.0
2010-11-23,19.84,20.06,19.79,19.98,51600,14.2419491771065,14.399874016772,14.2060571680916,14.3424468023481,71882.2955530299,0.0,1.0
2010-11-24,20.18,20.19,19.951,20.04,85200,14.4860148384077,14.4931932402107,14.3216294371195,14.385517213166,118689.371727096,0.0,1.0
2010-11-26,19.85,19.865,19.79,19.86,18600,14.2491275789094,14.2598951816139,14.2060571680916,14.2563059807124,25911.0600249295,0.0,1.0
2010-11-29,19.76,19.8,19.42,19.67,45700,14.1845219626827,14.2132355698946,13.9404563013814,14.1199163464559,63663.1958677027,0.0,1.0
2010-11-30,19.53,19.62,19.39,19.43,42300,14.0194187212142,14.084024337441,13.9189210959725,13.9476347031844,58926.7655405652,0.0,1.0
2010-12-01,19.95,20.05,19.81,19.84,142000,14.3209115969392,14.392695614969,14.2204139716975,14.2419491771065,197815.61954516,0.0,1.0
2010-12-02,20.65,20.65,20.05,20.07,33200,14.8233997231476,14.8233997231476,14.392695614969,14.4070524185749,46249.8490767558,0.0,1.0
2010-12-03,20.83,20.83,20.48,20.48,59000,14.9526109556012,14.9526109556012,14.701366892497,14.701366892497,82190.9968532708,0.0,1.0
2010-12-06,20.73,20.77,20.6,20.69,1021600,14.8808269375714,14.9095405447833,14.7875077141327,14.8521133303595,1423158.00653053,0.0,1.0
2010-12-07,20.64,20.97,20.58,20.97,495100,14.8162213213446,15.0531085808429,14.7731509105268,15.0531085808429,689707.839695838,0.0,1.0
2010-12-08,20.64,20.7182,20.5,20.62,38800,14.8162213213446,14.8723564234439,14.715723696103,14.8018645177387,54051.0284391002,0.0,1.0
2010-12-09,20.57,20.68,20.4501,20.68,38700,14.7659725087238,14.8449349285565,14.6799034711061,14.8449349285565,53911.7216647725,0.0,1.0
2010-12-10,20.6881,20.72,20.53,20.58,95700,14.850749434017,14.8736485357684,14.7372589015119,14.7731509105268,133316.583031491,0.0,1.0
2010-12-13,20.85,20.95,20.73,20.73,29200,14.9669677592072,15.0387517772369,14.8808269375714,14.8808269375714,40677.5781036525,0.0,1.0
2010-12-14,20.8001,20.98,20.77,20.84,28900,14.9311475342103,15.0602869826459,14.9095405447833,14.9597893574042,40259.6577806699,0.0,1.0
2010-12-15,20.54,20.76,20.48,20.68,41800,14.7444373033149,14.9023621429804,14.701366892497,14.8449349285565,58230.2316689273,0.0,1.0
2010-12-16,20.55,20.55,20.4,20.55,36700,14.7516157051178,14.7516157051178,14.6439396780732,14.7516157051178,51125.5861782211,0.0,1.0
2010-12-17,20.48,20.4999,20.33,20.42,38100,14.701366892497,14.7156519120849,14.5936908654523,14.6582964816791,53075.8810188071,0.0,1.0
2010-12-20,20.48,20.499,20.35,20.43,139900,14.701366892497,14.7150058559227,14.6080476690583,14.6654748834821,194890.177284281,0.0,1.0
2010-12-21,20.83,20.85,20.75,20.75,57600,14.9526109556012,14.9669677592072,14.8951837411774,14.8951837411774,80240.7020126847,0.0,1.0
2010-12-22,21.0,21.01,20.89,20.89,43800,15.0746437862518,15.0818221880548,14.9956813664191,14.9956813664191,61016.367155479,0.0,1.0
2010-12-23,20.95,20.99,20.86,20.86,38300,15.0387517772369,15.0674653844488,14.9741461610101,14.9741461610101,53354.4945674623,0.0,1.0
2010-12-27,20.41,20.42,20.24,20.36,31900,15.077515146973,15.0849024645364,14.9519307483946,15.0405785591558,43182.1154648757,0.594,1.0
2010-12-28,20.41,20.424,20.35,20.4,71500,15.077515146973,15.0878573915618,15.0331912415924,15.0701278294096,96787.5001798937,0.0,1.0
2010-12-29,20.63,20.65,20.46,20.46,64400,15.2400361333686,15.2548107684955,15.1144517347902,15.1144517347902,87176.4337284637,0.0,1.0
2010-12-30,20.55,20.64,20.49,20.64,42500,15.1809375928611,15.247423450932,15.1366136874805,15.247423450932,57531.0315754613,0.0,1.0
2010-12-31,20.63,20.7,20.56,20.59,29300,15.2400361333686,15.2917473563126,15.1883249104245,15.2104868631148,39662.5700037886,0.0,1.0
2011-01-03,20.9608,21.05,20.83,20.83,166700,15.4844085983671,15.5503034710329,15.3877824846373,15.3877824846373,225657.010908926,0.0,1.0
2011-01-04,20.9,21.03,20.76,21.03,93000,15.4394937075814,15.535528835906,15.3360712616933,15.535528835906,125891.433800421,0.0,1.0
2011-01-05,21.0732,21.12,20.892,20.892,108300,15.5674420477801,15.602014693977,15.4335838535306,15.4335838535306,146602.605167587,0.0,1.0
2011-01-06,20.9,21.11,20.86,21.11,277700,15.4394937075814,15.5946273764135,15.4099444373276,15.5946273764135,375914.528670719,0.0,1.0
2011-01-07,20.92,21.03,20.68,20.93,163000,15.4542683427082,15.535528835906,15.2769727211858,15.4616556602717,220648.426983535,0.0,1.0
2011-01-10,20.82,20.82,20.578,20.75,45100,15.3803951670739,15.3803951670739,15.2016220820387,15.3286839441298,61050.5770365483,0.0,1.0
2011-01-11,21.02,21.02,20.876,20.93,26200,15.5281415183426,15.5281415183426,15.4217641454291,15.4616556602717,35466.1888771079,0.0,1.0
2011-01-12,21.38,21.38,21.19,21.19,38100,15.7940849506263,15.7940849506263,15.653725916921,15.653725916921,51574.8777182371,0.0,1.0
2011-01-13,21.41,21.55,21.38,21.47,68000,15.8162469033166,15.9196693492047,15.7940849506263,15.8605708086972,92049.6505207382,0.0,1.0
2011-01-14,21.5,21.52,21.334,21.4,43800,15.8827327613875,15.8975073965144,15.7601032898345,15.8088595857532,59290.804306005,0.0,1.0
2011-01-18,21.57,21.59,21.45,21.59,78400,15.9344439843316,15.9492186194585,15.8457961735703,15.9492186194585,106127.832365086,0.0,1.0
2011-01-19,21.31,21.63,21.272,21.63,21800,15.7423737276822,15.9787678897122,15.7143019209412,15.9787678897122,29510.0350198838,0.0,1.0
2011-01-20,21.22,21.31,21.03,21.28,44100,15.6758878696113,15.7423737276822,15.535528835906,15.7202117749919,59696.9057053611,0.0,1.0
2011-01-21,21.53,21.61,21.44,21.5,48100,15.9048947140778,15.9639932545853,15.8384088560069,15.8827327613875,65111.5910301105,0.0,1.0
2011-01-24,21.97,21.98,21.78,21.78,160800,16.229936686869,16.2373240044325,16.0895776531637,16.0895776531637,217670.350054922,0.0,1.0
2011-01-25,22.16,22.16,21.91,22.01,150400,16.3702957205743,16.3702957205743,16.1856127814884,16.2594859571228,203592.168210574,0.0,1.0
2011-01-26,22.34,22.42,22.19,22.24,192900,16.5032674367162,16.5623659772236,16.3924576732646,16.4293942610818,261123.199786034,0.0,1.0
2011-01-27,22.43,22.45,22.2507,22.39,56700,16.5697532947871,16.584527929914,16.4372986908747,16.5402040245333,76753.1644783213,0.0,1.0
2011-01-28,21.9,22.39,21.87,22.39,111200,16.178225463925,16.5402040245333,16.1560635112347,16.5402040245333,150528.25202803,0.0,1.0
2011-01-31,22.1,22.219,22.0,22.0,43100,16.3259718151937,16.4138808941986,16.2520986395593,16.2520986395593,58343.2343741737,0.0,1.0
2011-02-01,22.63,22.6481,22.261,22.34,174600,16.7174996460558,16.7308706908456,16.444907627965,16.5032674367162,236351.014425307,0.0,1.0
2011-02-02,22.4,22.48,22.29,22.48,119000,16.5475913420968,16.6066898826043,16.466330848899,16.6066898826043,161086.888411291,0.0,1.0
2011-02-03,22.38,22.38,22.1206,22.31,78300,16.5328167069699,16.5328167069699,16.3411896893744,16.4811054840258,105992.465231968,0.0,1.0
2011-02-04,22.36,22.43,22.19,22.43,114100,16.518042071843,16.5697532947871,16.3924576732646,16.5697532947871,154453.898888474,0.0,1.0
2011-02-07,22.55,22.56,22.12,22.12,64600,16.6584011055483,16.6657884231118,16.3407464503206,16.3407464503206,87447.1679947013,0.0,1.0
2011-02-08,22.38,22.56,22.34,22.52,289800,16.5328167069699,16.6657884231118,16.5032674367162,16.636239152858,392293.951778087,0.0,1.0
2011-02-09,22.42,22.48,22.26,22.48,89600,16.5623659772236,16.6066898826043,16.4441688962087,16.6066898826043,121288.951274385,0.0,1.0
2011-02-10,22.34,22.34,22.12,22.3,60400,16.5032674367162,16.5032674367162,16.3407464503206,16.4737181664624,81761.7484037142,0.0,1.0
2011-02-11,22.54,22.54,22.2301,22.33,76400,16.6510137879849,16.6510137879849,16.422080816694,16.4958801191527,103420.489702712,0.0,1.0
2011-02-14,22.53,22.54,22.428,22.54,32200,16.6436264704214,16.6510137879849,16.5682758312744,16.6510137879849,43588.216864232,0.0,1.0
2011-02-15,22.37,22.485,22.35,22.46,107900,16.5254293894065,16.610383541386,16.5106547542796,16.5919152474774,146061.136635112,0.0,1.0
2011-02-16,22.56,22.58,22.42,22.42,61100,16.6657884231118,16.6805630582386,16.5623659772236,16.5623659772236,82709.3183355453,0.0,1.0
2011-02-17,22.6,22.63,22.35,22.35,63700,16.6953376933655,16.7174996460558,16.5106547542796,16.5106547542796,86228.8637966326,0.0,1.0
2011-02-18,22.46,22.57,22.4,22.57,63800,16.5919152474774,16.6731757406752,16.5475913420968,16.6731757406752,86364.2309297513,0.0,1.0
2011-02-22,21.94,22.35,21.87,22.3,158600,16.2077747341787,16.5106547542796,16.1560635112347,16.4737181664624,214692.27312631,0.0,1.0
2011-02-23,21.81,22.03,21.589,21.89,319800,16.111739605854,16.2742605922496,15.9484798877021,16.1708381463615,432904.091713708,0.0,1.0
2011-02-24,21.86,21.94,21.662,21.87,108000,16.1486761936712,16.2077747341787,16.0024073059152,16.1560635112347,146196.503768231,0.0,1.0
2011-02-25,22.16,22.16,21.9901,22.05,45700,16.3702957205743,16.3702957205743,16.2447851951715,16.2890352273765,61862.7798352608,0.0,1.0
2011-02-28,22.29,22.3881,22.21,22.32,96100,16.466330848899,16.5388004341963,16.4072323083915,16.4884928015893,130087.814927102,0.0,1.0
2011-03-01,21.92,22.392,21.86,22.32,77100,16.1930000990518,16.541681488046,16.1486761936712,16.4884928015893,104368.059634543,0.0,1.0
2011-03-02,22.07,22.14,21.93,21.93,56200,16.3038098625034,16.3555210854474,16.2003874166153,16.2003874166153,76076.3288127276,0.0,1.0
2011-03-03,22.49,22.52,22.276,22.31,177500,16.6140772001677,16.636239152858,16.4559886043102,16.4811054840258,240276.66128575,0.0,1.0
2011-03-04,22.22,22.44,22.0445,22.43,93400,16.4146196259549,16.5771406123505,16.2849722027166,16.5697532947871,126432.902332896,0.0,1.0
2011-03-07,22.03,22.406,21.96,22.17,47900,16.2742605922496,16.5520237326348,16.2225493693056,16.3776830381377,64840.856763873,0.0,1.0
2011-03-08,22.05,22.23,21.94,22.09,205200,16.2890352273765,16.4220069435184,16.2077747341787,16.3185844976303,277773.357159639,0.0,1.0
2011-03-09,22.03,22.1,21.9481,22.06,110100,16.2742605922496,16.3259718151937,16.2137584614051,16.29642254494,149039.213563725,0.0,1.0
2011-03-10,21.49,21.72,21.48,21.71,122200,15.8753454438241,16.0452537477831,15.8679581262607,16.0378664302197,165418.636671091,0.0,1.0
2011-03-11,21.78,21.81,21.26,21.36,137600,16.0895776531637,16.111739605854,15.7054371398651,15.7793103154994,186265.175171376,0.0,1.0
2011-03-14,21.7,21.726,21.45,21.58,73400,16.0304791126563,16.0496861383212,15.8457961735703,15.941831301895,99359.4757091494,0.0,1.0
2011-03-15,21.33,21.51,20.56,20.88,171700,15.7571483628091,15.890120078951,15.1883249104245,15.4247190724545,232425.367564864,0.0,1.0
2011-03-16,20.62,21.17,20.39,21.16,139700,15.2326488158052,15.6389512817941,15.0627405118461,15.6315639642307,189107.884966869,0.0,1.0
2011-03-17,21.33,21.4,21.1,21.1,252200,15.7571483628091,15.8088595857532,15.5872400588501,15.5872400588501,341395.909725444,0.0,1.0
2011-03-18,21.695,21.78,21.57,21.74,125800,16.0267854538745,16.0895776531637,15.9344439843316,16.06002838291,170291.853463366,0.0,1.0
2011-03-21,22.19,22.22,22.0,22.0,264500,16.3924576732646,16.4146196259549,16.2520986395593,16.2520986395593,358046.067099048,0.0,1.0
2011-03-22,22.12,22.27,22.05,22.27,116100,16.3407464503206,16.4515562137721,16.2890352273765,16.4515562137721,157161.241550848,0.0,1.0
2011-03-23,22.18,22.27,21.958,22.1,106700,16.3850703557012,16.4515562137721,16.2210719057929,16.3259718151937,144436.731037687,0.0,1.0
2011-03-24,22.43,22.45,22.16,22.3,79500,16.5697532947871,16.584527929914,16.3702957205743,16.4737181664624,107616.870829392,0.0,1.0
2011-03-25,22.38,22.55,22.29,22.41,277200,16.5328167069699,16.6584011055483,16.466330848899,16.5549786596602,375237.693005127,0.0,1.0
2011-03-28,22.42,22.48,22.33,22.33,48400,16.5623659772236,16.6066898826043,16.4958801191527,16.4958801191527,65517.6924294667,0.0,1.0
2011-03-29,22.64,22.65,22.32,22.4,311800,16.7248869636192,16.7322742811827,16.4884928015893,16.5475913420968,422074.721064209,0.0,1.0
2011-03-30,23.0,23.05,22.87,22.96,390900,16.9908303959029,17.0277669837201,16.8947952675783,16.9612811256492,529150.123361127,0.0,1.0
2011-03-31,23.23,23.26,22.99,22.99,384300,17.160738699862,17.1829006525523,16.9834430783395,16.9834430783395,520215.892575288,0.0,1.0
2011-04-01,23.39,23.407,23.0812,23.25,258600,17.2789357808769,17.2914942207348,17.050815414518,17.1755133349888,350059.406245043,0.0,1.0
2011-04-04,23.38,23.51,23.3,23.51,191600,17.2715484633135,17.3675835916382,17.212449922806,17.3675835916382,259363.427055492,0.0,1.0
2011-04-05,23.29,23.3796,23.16,23.19,140200,17.2050626052426,17.271252970611,17.1090274769179,17.1311894296082,189784.720632463,0.0,1.0
2011-04-06,23.33,23.4285,23.2308,23.41,77600,17.2346118754963,17.3073769534962,17.161329685267,17.2937104160038,105044.895300137,0.0,1.0
2011-04-07,23.19,23.28,22.96,23.27,716400,17.1311894296082,17.1976752876792,16.9612811256492,17.1902879701157,969770.141662601,0.0,1.0
2011-04-08,23.16,23.46,23.086,23.46,296700,17.1090274769179,17.330647003821,17.0543613269485,17.330647003821,401634.28396328,0.0,1.0
2011-04-11,22.95,23.1671,22.9,23.12,70500,16.9538938080858,17.114272472388,16.9169572202686,17.0794782066642,95433.8288487062,0.0,1.0
2011-04-12,22.74,22.853,22.596,22.79,116000,16.7987601392536,16.8822368277204,16.6923827663401,16.8356967270708,157025.87441773,0.0,1.0
2011-04-13,22.71,22.939,22.6,22.86,112600,16.7765981865633,16.945767758766,16.6953376933655,16.8874079500148,152423.391891693,0.0,1.0
2011-04-14,22.89,22.93,22.68,22.7,89200,16.9095699027051,16.9391191729589,16.754436233873,16.7692108689999,120747.48274191,0.0,1.0
2011-04-15,22.95,23.03,22.88,22.88,136200,16.9538938080858,17.0129923485932,16.9021825851417,16.9021825851417,184370.035307713,0.0,1.0
2011-04-18,22.4699,22.69,22.23,22.69,281900,16.5992286918652,16.7618235514364,16.4220069435184,16.7618235514364,381599.948261707,0.0,1.0
2011-04-19,22.76,22.78,22.52,22.52,63800,16.8135347743805,16.8283094095073,16.636239152858,16.636239152858,86364.2309297512,0.0,1.0
2011-04-20,22.98,23.118,22.901,23.05,255200,16.9760557607761,17.0780007431515,16.9176959520249,17.0277669837201,345456.923719005,0.0,1.0
2011-04-21,23.2,23.22,23.0404,23.17,176600,17.1385767471717,17.1533513822985,17.0206751588592,17.1164147944814,239058.357087681,0.0,1.0
2011-04-25,23.02,23.21,22.9,23.21,101700,17.0056050310298,17.1459640647351,16.9169572202686,17.1459640647351,137668.374381751,0.0,1.0
2011-04-26,23.22,23.3,23.0304,23.08,53400,17.1533513822985,17.212449922806,17.0132878412958,17.0499289364104,72286.0490854033,0.0,1.0
2011-04-27,23.35,23.36,23.089,23.24,46400,17.2493865106232,17.2567738281866,17.0565775222175,17.1681260174254,62810.3497670919,0.0,1.0
2011-04-28,23.44,23.45,23.26,23.26,92200,17.3158723686941,17.3232596862576,17.1829006525523,17.1829006525523,124808.496735472,0.0,1.0
2011-04-29,23.35,23.41,23.268,23.35,58000,17.2493865106232,17.2937104160038,17.188810506603,17.2493865106232,78512.9372088649,0.0,1.0
2011-05-02,23.34,23.56,23.282,23.56,109000,17.2419991930598,17.4045201794554,17.1991527511918,17.4045201794554,147550.175099418,0.0,1.0
2011-05-03,23.1,23.25,22.94,23.25,93500,17.0647035715373,17.1755133349888,16.9465064905223,17.1755133349888,126568.269466015,0.0,1.0
2011-05-04,22.82,23.051,22.66,23.01,96000,16.8578586797611,17.0285057154765,16.7396615987461,16.9982177134664,129952.447793983,0.0,1.0
2011-05-05,22.27,22.65,22.18,22.55,971600,16.4515562137721,16.7322742811827,16.3850703557012,16.6584011055483,1315227.06538161,0.0,1.0
2011-05-06,22.53,22.91,22.458,22.63,97200,16.6436264704214,16.924344537832,16.5904377839647,16.7174996460558,131576.853391408,0.0,1.0
2011-05-09,22.72,22.74,22.45,22.61,87000,16.7839855041267,16.7987601392536,16.584527929914,16.7027250109289,117769.405813297,0.0,1.0
2011-05-10,22.97,22.98,22.7586,22.81,106900,16.9686684432126,16.9760557607761,16.8125005499216,16.8504713621977,144707.465303925,0.0,1.0
2011-05-11,22.5899,22.87,22.46,22.87,112700,16.6878765026264,16.8947952675783,16.5919152474774,16.8947952675783,152558.759024812,0.0,1.0
2011-05-12,22.61,22.71,22.38,22.48,108700,16.7027250109289,16.7765981865633,16.5328167069699,16.6066898826043,147144.073700063,0.0,1.0
2011-05-13,22.11,22.62,22.03,22.52,205400,16.3333591327571,16.7101123284924,16.2742605922496,16.636239152858,278044.091425877,0.0,1.0
2011-05-16,22.01,22.281,21.9384,21.97,92000,16.2594859571228,16.4596822630919,16.2065927633686,16.229936686869,124537.762469234,0.0,1.0
2011-05-17,22.08,22.13,21.87,22.01,114400,16.3111971800668,16.348133767884,16.1560635112347,16.2594859571228,154860.00028783,0.0,1.0
2011-05-18,22.41,22.42,22.13,22.15,56500,16.5549786596602,16.5623659772236,16.348133767884,16.3629084030109,76482.4302120839,0.0,1.0
2011-05-19,22.42,22.45,22.2468,22.41,74800,16.5623659772236,16.584527929914,16.4344176370249,16.5549786596602,101254.615572812,0.0,1.0
2011-05-20,22.12,22.33,22.0,22.32,70600,16.3407464503206,16.4958801191527,16.2520986395593,16.4884928015893,95569.195981825,0.0,1.0
2011-05-23,21.66,21.72,21.54,21.72,110200,16.0009298424025,16.0452537477831,15.9122820316413,16.0452537477831,149174.580696843,0.0,1.0
2011-05-24,21.75,21.922,21.7,21.82,53000,16.0674157004734,16.1944775625645,16.0304791126563,16.1191269234175,71744.5805529284,0.0,1.0
2011-05-25,21.82,21.9298,21.6,21.6,39000,16.1191269234175,16.200239670264,15.9566059370219,15.9566059370219,52793.1819163056,0.0,1.0
2011-05-26,21.88,21.946,21.74,21.83,106400,16.1634508287981,16.2122071247168,16.06002838291,16.1265142409809,144030.629638331,0.0,1.0
2011-05-27,21.88,22.0,21.81,21.89,47300,16.1634508287981,16.2520986395593,16.111739605854,16.1708381463615,64028.6539651605,0.0,1.0
2011-05-31,22.38,22.38,22.146,22.24,73000,16.5328167069699,16.5328167069699,16.3599534759855,16.4293942610818,98818.0071766748,0.0,1.0
2011-06-01,21.84,22.35,21.818,22.35,98500,16.1339015585444,16.5106547542796,16.1176494599048,16.5106547542796,133336.626121951,0.0,1.0
2011-06-02,21.27,21.89,21.27,21.81,230000,15.7128244574285,16.1708381463615,15.7128244574285,16.111739605854,311344.406173085,0.0,1.0
2011-06-03,21.06,21.2286,20.82,21.01,152200,15.5576907885963,15.6822409627159,15.3803951670739,15.5207542007792,206028.776606711,0.0,1.0
2011-06-06,20.65,21.06,20.64,21.06,521000,15.2548107684955,15.5576907885963,15.247423450932,15.5576907885963,705262.763548595,0.0,1.0
2011-06-07,20.91,21.11,20.909,20.97,121300,15.4468810251448,15.5946273764135,15.4461422933885,15.4912049305254,164200.332473023,0.0,1.0
2011-06-08,20.72,20.8899,20.69,20.8,128000,15.3065219914395,15.4320325168423,15.2843600387492,15.365620531947,173269.930391978,0.0,1.0
2011-06-09,20.97,21.04,20.81,20.81,47500,15.4912049305254,15.5429161534695,15.3730078495104,15.3730078495104,64299.388231398,0.0,1.0
2011-06-10,20.28,20.85,20.26,20.76,250900,14.9814800186483,15.4025571197642,14.9667053835215,15.3360712616933,339636.136994901,0.0,1.0
2011-06-13,20.27,20.42,20.09,20.33,344700,14.9740927010849,15.0849024645364,14.841120984943,15.0184166064655,466610.507860271,0.0,1.0
2011-06-14,20.41,20.56,20.41,20.45,112100,15.077515146973,15.1883249104245,15.077515146973,15.1070644172267,151746.556226099,0.0,1.0
2011-06-15,19.85,20.1471,19.74,20.13,245000,14.6638253634206,14.8833025682303,14.5825648702228,14.8706702551968,331649.476140894,0.0,1.0
2011-06-16,19.75,19.95,19.57,19.81,398200,14.5899521877862,14.7376985390549,14.4569804716444,14.6342760931668,539031.924078794,0.0,1.0
2011-06-17,19.83,19.982,19.83,19.96,119100,14.6490507282937,14.7613379552579,14.6490507282937,14.7450858566184,161222.255544411,0.0,1.0
2011-06-20,19.875,19.92,19.72,19.75,68900,14.6822936573292,14.7155365863646,14.5677902350959,14.5899521877862,93267.9547188065,0.0,1.0
2011-06-21,20.49,20.5,20.1,20.1,194700,15.1366136874805,15.1440010050439,14.8485083025065,14.8485083025065,263559.808182172,0.0,1.0
2011-06-22,20.43,20.59,20.37,20.49,172600,15.0922897820999,15.2104868631148,15.0479658767193,15.1366136874805,233643.671762932,0.0,1.0
2011-06-23,20.22,20.22,19.8948,19.98,99300,14.9371561132677,14.9371561132677,14.6969205461048,14.7598604917453,134419.563186902,0.0,1.0
2011-06-24,20.05,20.25,19.95,20.25,52600,14.8115717146893,14.959318065958,14.7376985390549,14.959318065958,71203.1120204533,0.0,1.0
2011-06-27,20.11,20.19,19.88,19.94,97600,14.8558956200699,14.9149941605774,14.6859873161109,14.7303112214915,132118.321923883,0.0,1.0
2011-06-28,20.54,20.54,20.244,20.25,108900,15.1735502752977,15.1735502752977,14.95488567542,14.959318065958,147414.807966299,0.0,1.0
2011-06-29,20.83,20.84,20.55,20.63,137500,15.3877824846373,15.3951698022008,15.1809375928611,15.2400361333686,186129.808038257,0.0,1.0
2011-06-30,21.1,21.14,20.94,20.95,69200,15.5872400588501,15.6167893291038,15.4690429778351,15.4764302953985,93674.0561181628,0.0,1.0
2011-07-01,21.4,21.41,21.082,21.11,55400,15.8088595857532,15.8162469033166,15.5739428872359,15.5946273764135,74993.3917477777,0.0,1.0
2011-07-05,21.37,21.54,21.26,21.34,40600,15.7866976330629,15.9122820316413,15.7054371398651,15.7645356803726,54959.0560462053,0.0,1.0
2011-07-06,21.27,21.404,21.2256,21.34,48200,15.7128244574285,15.8118145127785,15.6800247674468,15.7645356803726,65246.9581632291,0.0,1.0
2011-07-07,21.5235,21.58,21.4,21.48,105900,15.9000929576616,15.941831301895,15.8088595857532,15.8679581262607,143353.793972738,0.0,1.0
2011-07-08,21.2,21.33,21.1,21.28,127700,15.6611132344844,15.7571483628091,15.5872400588501,15.7202117749919,172863.828992622,0.0,1.0
2011-07-11,20.43,20.67,20.4,20.67,97500,15.0922897820999,15.2695854036223,15.0701278294096,15.2695854036223,131982.954790764,0.0,1.0
2011-07-12,20.29,20.56,20.26,20.34,157200,14.9888673362118,15.1883249104245,14.9667053835215,15.0258039240289,212797.133262647,0.0,1.0
2011-07-13,20.66,20.8672,20.53,20.56,32800,15.2621980860589,15.4152633059733,15.1661629577342,15.1883249104245,44400.4196629443,0.0,1.0
2011-07-14,20.31,20.69,20.26,20.69,40800,15.0036419713386,15.2843600387492,14.9667053835215,15.2843600387492,55229.790312443,0.0,1.0
2011-07-15,20.21,20.2971,20.11,20.27,62300,14.9297687957043,14.9941123316818,14.8558956200699,14.9740927010849,84333.7239329702,0.0,1.0
2011-07-18,19.88,19.95,19.68,19.9,106100,14.6859873161109,14.7376985390549,14.5382409648422,14.7007619512378,143624.528238975,0.0,1.0
2011-07-19,20.26,20.29,20.02,20.02,56800,14.9667053835215,14.9888673362118,14.789409761999,14.789409761999,76888.5316114399,0.0,1.0
2011-07-20,20.28,20.35,20.235,20.33,51100,14.9814800186483,15.0331912415924,14.9482370896129,15.0184166064655,69172.6050236725,0.0,1.0
2011-07-21,20.53,20.57,20.24,20.33,74600,15.1661629577342,15.195712227988,14.9519307483946,15.0184166064655,100983.881306575,0.0,1.0
2011-07-22,20.51,20.64,20.45,20.58,110700,15.1513883226074,15.247423450932,15.1070644172267,15.2030995455514,149851.416362437,0.0,1.0
2011-07-25,20.35,20.51,20.32,20.36,54100,15.0331912415924,15.1513883226074,15.0110292889021,15.0405785591558,73233.6190172342,0.0,1.0
2011-07-26,20.37,20.4571,20.3129,20.4,19900,15.0479658767193,15.1123094126968,15.005784293432,15.0701278294096,26938.0594906277,0.0,1.0
2011-07-27,19.8,20.18,19.751,20.18,94200,14.6268887756034,14.907606843014,14.5906909195426,14.907606843014,127515.839397846,0.0,1.0
2011-07-28,19.63,19.919,19.604,19.77,70600,14.501304377025,14.7147978546083,14.4820973513601,14.6047268229131,95569.1959818251,0.0,1.0
2011-07-29,19.63,19.75,19.44,19.56,128800,14.501304377025,14.5899521877862,14.3609453433197,14.4495931540809,174352.867456927,0.0,1.0
2011-08-01,19.33,19.96,19.21,19.82,182800,14.2796848501219,14.7450858566184,14.1910370393607,14.6416634107303,247451.119341043,0.0,1.0
2011-08-02,18.68,19.15,18.64,19.13,227000,13.7995092084986,14.1467131339801,13.7699599382448,14.1319384988532,307283.392179522,0.0,1.0
2011-08-03,18.5,18.69,18.23,18.69,202700,13.6665374923567,13.806896526062,13.4670799181439,13.806896526062,274389.178831671,0.0,1.0
2011-08-04,17.29,18.0,17.23,17.99,222200,12.7726720671809,13.2971716141849,12.7283481618003,13.2897842966215,300785.769789825,0.0,1.0
2011-08-05,17.61,17.86,17.0,17.82,288500,13.0090662292109,13.1937491682968,12.5584398578413,13.1641998980431,390534.179047543,0.0,1.0
2011-08-08,16.22,17.0893,16.21,16.91,570200,11.9822290878933,12.6244086036828,11.9748417703299,12.4919539997704,771863.393043012,0.0,1.0
2011-08-09,17.22,17.23,16.25,16.71,334800,12.7209608442369,12.7283481618003,12.0043910405836,12.3442076485017,453209.161681516,0.0,1.0
2011-08-10,16.56,17.13,16.56,16.9,118300,12.2333978850501,12.654474986166,12.2333978850501,12.4845666822069,160139.318479461,0.0,1.0
2011-08-11,17.53,17.75,16.97,17.04,261000,12.9499676887034,13.112488675099,12.536277905151,12.587989128095,353308.217439892,0.0,1.0
2011-08-12,17.59,17.769,17.51,17.7,147500,12.994291594084,13.1265245784695,12.9351930535765,13.0755520872818,199666.521350131,0.0,1.0
2011-08-15,18.26,18.26,17.91,17.94,45700,13.4892418708342,13.4892418708342,13.230685756114,13.2528477088043,61862.779835261,0.0,1.0
2011-08-16,17.91,18.0999,17.75,17.88,51400,13.230685756114,13.3709709166436,13.112488675099,13.2085238034237,69578.7064230284,0.0,1.0
2011-08-17,18.05,18.2,17.93,18.05,32200,13.3341082020021,13.4449179654536,13.2454603912409,13.3341082020021,43588.2168642318,0.0,1.0
2011-08-18,17.23,17.5144,17.1129,17.48,45400,12.7283481618003,12.9384434733045,12.6418426731325,12.9130311008862,61456.6784359047,0.0,1.0
2011-08-19,16.88,17.48,16.84,17.0,258800,12.4697920470801,12.9130311008862,12.4402427768263,12.5584398578413,350330.140511279,0.0,1.0
2011-08-22,17.12,17.44,17.08,17.4,122600,12.6470876686025,12.8834818306325,12.6175383983488,12.8539325603787,165960.105203567,0.0,1.0
2011-08-23,17.61,17.61,17.13,17.13,37300,13.0090662292109,13.0090662292109,12.654474986166,12.654474986166,50491.9406532872,0.0,1.0
2011-08-24,17.86,17.89,17.5575,17.67,73800,13.1937491682968,13.2159111209871,12.9702828120029,13.0533901345915,99900.9442416246,0.0,1.0
2011-08-25,17.41,17.9,17.38,17.85,50300,12.8613198779422,13.2232984385505,12.8391579252519,13.1863618507334,68089.6679587224,0.0,1.0
2011-08-26,17.75,17.76,17.14,17.33,63400,13.112488675099,13.1198759926624,12.6618623037294,12.8022213374347,85822.7623972765,0.0,1.0
2011-08-29,18.31,18.31,18.04,18.05,71000,13.5261784586514,13.5261784586514,13.3267208844387,13.3341082020021,96110.6645143003,0.0,1.0
2011-08-30,18.26,18.3404,18.076,18.1,29500,13.4892418708342,13.5486359040443,13.353315227667,13.3710447898193,39933.3042700262,0.0,1.0
2011-08-31,18.58,18.7245,18.5,18.5,43100,13.7256360328642,13.8323827716559,13.6665374923567,13.6665374923567,58343.2343741737,0.0,1.0
2011-09-01,18.1,18.43,18.1,18.43,43500,13.3710447898193,13.6148262694127,13.3710447898193,13.6148262694127,58884.7029066485,0.0,1.0
2011-09-02,17.69,17.94,17.65,17.91,35900,13.0681647697184,13.2528477088043,13.0386154994646,13.230685756114,48596.8007896249,0.0,1.0
2011-09-06,17.57,17.58,17.09,17.18,33900,12.9795169589572,12.9869042765206,12.6249257159122,12.6914115739832,45889.4581272502,0.0,1.0
2011-09-07,17.89,17.89,17.54,17.62,44100,13.2159111209871,13.2159111209871,12.9573550062668,13.0164535467743,59696.9057053611,0.0,1.0
2011-09-08,17.62,17.8656,17.5312,17.6712,57600,13.0164535467743,13.1978860661323,12.950854166811,13.0542766126991,77971.4686763902,0.0,1.0
2011-09-09,17.09,17.44,17.05,17.38,32700,12.6249257159122,12.8834818306325,12.5953764456585,12.8391579252519,44265.0525298256,0.0,1.0
2011-09-12,17.02,17.09,16.7,16.95,21400,12.5732144929682,12.6249257159122,12.3368203309382,12.5215032700241,28968.5664874087,0.0,1.0
2011-09-13,17.24,17.35,17.03,17.1,34800,12.7357354793638,12.8169959725616,12.5806018105316,12.6323130334757,47107.7623253188,0.0,1.0
2011-09-14,17.48,17.64,17.15,17.39,369800,12.9130311008862,13.0312281819012,12.6692496212928,12.8465452428153,500587.658273074,0.0,1.0
2011-09-15,17.92,17.93,17.73,17.84,128500,13.2380730736774,13.2454603912409,13.0977140399721,13.1789745331699,173946.766057572,0.0,1.0
2011-09-16,17.81,17.9,17.69,17.88,43700,13.1568125804796,13.2232984385505,13.0681647697184,13.2085238034237,59155.4371728862,0.0,1.0
2011-09-19,17.4456,17.49,17.17,17.39,20300,12.887618728468,12.9204184184497,12.6840242564197,12.8465452428153,27479.5280231027,0.0,1.0
2011-09-20,17.34,17.62,17.29,17.61,34500,12.8096086549981,13.0164535467743,12.7726720671809,13.0090662292109,46701.6609259628,0.0,1.0
2011-09-21,16.66,17.364,16.66,17.3,63200,12.3072710606845,12.8273382171504,12.3072710606845,12.7800593847444,85552.0281310388,0.0,1.0
2011-09-22,16.06,16.339,15.88,16.22,49200,11.8640320068783,12.0701381668982,11.7310602907365,11.9822290878933,66600.6294944165,0.0,1.0
2011-09-23,16.16,16.23,15.93,15.93,67100,11.9379051825127,11.9896164054567,11.7679968785536,11.7679968785536,90831.3463226693,0.0,1.0
2011-09-26,16.42,16.42,15.95,16.27,45900,12.129975439162,12.129975439162,11.7827715136805,12.0191656757105,62133.5141014983,0.0,1.0
2011-09-27,16.73,17.0893,16.674,16.81,51100,12.3589822836285,12.6244086036828,12.3176133052733,12.418080824136,69172.6050236725,0.0,1.0
2011-09-28,16.3,16.93,16.26,16.85,118500,12.0413276284008,12.5067286348973,12.011778358147,12.4476300943898,160410.052745698,0.0,1.0
2011-09-29,16.57,16.675,16.27,16.67,131100,12.2407852026136,12.3183520370296,12.0191656757105,12.3146583782479,177466.311518658,0.0,1.0
2011-09-30,15.92,16.29,15.92,16.17,49100,11.7606095609902,12.0339403108373,11.7606095609902,11.9452925000761,66465.2623612977,0.0,1.0
2011-10-03,15.41,16.035,15.41,15.83,162700,11.383856365255,11.8455637129697,11.383856365255,11.6941237029193,220242.325584177,0.0,1.0
2011-10-04,15.75,15.75,15.02,15.24,115500,11.6350251624118,11.6350251624118,11.095750980281,11.2582719666766,156349.038752136,0.0,1.0
2011-10-05,16.08,16.12,15.65,15.85,353500,11.8788066420052,11.9083559122589,11.5611519867774,11.7088983380462,478522.815574719,0.0,1.0
2011-10-06,16.41,16.41,15.91,16.02,38300,12.1225881215986,12.1225881215986,11.7532222434268,11.8344827366246,51845.6119844745,0.0,1.0
2011-10-07,16.12,16.51,16.0503,16.46,45400,11.9083559122589,12.1964612972329,11.8568663088418,12.1595247094158,61456.6784359047,0.0,1.0
2011-10-10,16.87,16.91,16.5,16.5,54800,12.4624047295166,12.4919539997704,12.1890739796695,12.1890739796695,74181.1889490656,0.0,1.0
2011-10-11,16.71,16.764,16.58,16.58,9800,12.3442076485017,12.3840991633442,12.248172520177,12.248172520177,13265.9790456357,0.0,1.0
2011-10-12,17.07,17.2,16.91,16.98,59100,12.6101510807854,12.70618620911,12.4919539997704,12.5436652227144,80001.9756731706,0.0,1.0
2011-10-13,16.91,16.9193,16.63,16.89,143800,12.4919539997704,12.4988242051044,12.2851091079942,12.4771793646435,194657.937424737,0.0,1.0
2011-10-14,17.07,17.07,16.7825,16.94,32600,12.6101510807854,12.6101510807854,12.3977657008366,12.5141159524607,44129.6853967066,0.0,1.0
2011-10-17,16.49,16.89,16.48,16.89,37400,12.1816866621061,12.4771793646435,12.1742993445426,12.4771793646435,50627.3077864058,0.0,1.0
2011-10-18,16.86,16.96,16.355,16.49,58400,12.4550174119532,12.5288905875876,12.0819578749997,12.1816866621061,79054.4057413398,0.0,1.0
2011-10-19,16.62,16.86,16.53,16.83,95000,12.2777217904307,12.4550174119532,12.2112359323598,12.4328554592629,128598.776462796,0.0,1.0
2011-10-20,16.66,16.7,16.325,16.64,31600,12.3072710606845,12.3368203309382,12.0597959223094,12.2924964255576,42776.0140655194,0.0,1.0
2011-10-21,17.01,17.0477,16.84,16.84,42800,12.5658271754047,12.5936773626189,12.4402427768263,12.4402427768263,57937.1329748177,0.0,1.0
2011-10-24,17.45,17.48,17.06,17.06,62400,12.8908691481959,12.9130311008862,12.6027637632219,12.6027637632219,84469.0910660893,0.0,1.0
2011-10-25,16.99,17.2129,16.97,17.16,29700,12.5510525402779,12.7157158487669,12.536277905151,12.6766369388563,40204.0385362635,0.0,1.0
2011-10-26,17.21,17.28,16.9929,17.21,16500,12.7135735266735,12.7652847496175,12.5531948623713,12.7135735266735,22335.5769645908,0.0,1.0
2011-10-27,18.11,18.23,17.76,17.76,39300,13.3784321073827,13.4670799181439,13.1198759926624,13.1198759926624,53199.2833156619,0.0,1.0
2011-10-28,18.07,18.12,17.92,17.92,30600,13.348882837129,13.3858194249461,13.2380730736774,13.2380730736774,41422.342734332,0.0,1.0
2011-10-31,17.36,17.75,17.35,17.75,20500,12.824383290125,13.112488675099,12.8169959725616,13.112488675099,27750.2622893402,0.0,1.0
2011-11-01,16.71,16.94,16.64,16.76,28400,12.3442076485017,12.5141159524607,12.2924964255576,12.3811442363188,38444.2658057199,0.0,1.0
2011-11-02,17.01,17.19,16.85,17.0,24600,12.5658271754047,12.6987988915466,12.4476300943898,12.5584398578413,33300.3147472083,0.0,1.0
2011-11-03,17.46,17.49,17.101,17.2139,13100,12.8982564657594,12.9204184184497,12.633051765232,12.7164545805232,17733.0944385539,0.0,1.0
2011-11-04,17.21,17.269,16.99,17.17,22500,12.7135735266735,12.7571587002977,12.5510525402779,12.6840242564197,30457.6049517147,0.0,1.0
2011-11-07,17.27,17.33,17.02,17.1317,44800,12.7578974320541,12.8022213374347,12.5732144929682,12.6557308301518,60644.4756371921,0.0,1.0
2011-11-08,17.52,17.56,17.148,17.39,40300,12.94258037114,12.9721296413937,12.6677721577802,12.8465452428153,54552.9546468491,0.0,1.0
2011-11-09,16.6,17.01,16.582,16.91,34100,12.2629471553039,12.5658271754047,12.2496499836897,12.4919539997704,46160.1923934876,0.0,1.0
2011-11-10,16.8,17.01,16.7305,16.96,15400,12.4106935065726,12.5658271754047,12.3593516495067,12.5288905875876,20846.5385002848,0.0,1.0
2011-11-11,17.09,17.199,16.99,17.05,82500,12.6249257159122,12.7054474773537,12.5510525402779,12.5953764456585,111677.884822955,0.0,1.0
2011-11-14,16.75,16.97,16.7172,16.97,46600,12.3737569187554,12.536277905151,12.3495265171473,12.536277905151,63081.0840333294,0.0,1.0
2011-11-15,16.82,16.9,16.65,16.79,19700,12.4254681416995,12.4845666822069,12.299883743121,12.4033061890091,26667.3252243902,0.0,1.0
2011-11-16,16.58,16.8571,16.5416,16.6,65100,12.248172520177,12.4528750898598,12.2198052207334,12.2629471553039,88124.0036602948,0.0,1.0
2011-11-17,16.45,16.7,16.326,16.6,30900,12.1521373918523,12.3368203309382,12.0605346540657,12.2629471553039,41828.4441336884,0.0,1.0
2011-11-18,16.39,16.55,16.36,16.55,14400,12.1078134864717,12.2260105674867,12.0856515337814,12.2260105674867,19492.8671690975,0.0,1.0
2011-11-21,15.95,16.17,15.85,16.13,99700,11.7827715136805,11.9452925000761,11.7088983380462,11.9157432298224,134961.031719377,0.0,1.0
2011-11-22,15.92,16.076,15.844,16.01,21700,11.7606095609902,11.8758517149798,11.7044659475081,11.8270954190611,29374.667886765,0.0,1.0
2011-11-23,15.46,15.75,15.46,15.75,43700,11.4207929530722,11.6350251624118,11.4207929530722,11.6350251624118,59155.4371728859,0.0,1.0
2011-11-25,15.41,15.65,15.41,15.53,19300,11.383856365255,11.5611519867774,11.383856365255,11.4725041760162,26125.8566919153,0.0,1.0
2011-11-28,15.88,16.15,15.7729,16.15,35400,11.7310602907365,11.9305178649492,11.6519421196321,11.9305178649492,47919.9651240312,0.0,1.0
2011-11-29,16.0,16.09,15.89,15.94,11900,11.8197081014977,11.8861939595686,11.7384476082999,11.7753841961171,16108.6888411292,0.0,1.0
2011-11-30,16.95,16.95,16.58,16.58,88100,12.5215032700241,12.5215032700241,12.248172520177,12.248172520177,119258.444277604,0.0,1.0
2011-12-01,16.68,16.9836,16.66,16.89,106400,12.3220456958113,12.5463246570373,12.3072710606845,12.4771793646435,144030.629638332,0.0,1.0
2011-12-02,16.73,16.9892,16.6933,16.91,17000,12.3589822836285,12.5504615548728,12.3318708281707,12.4919539997704,23012.4126301846,0.0,1.0
2011-12-05,16.96,17.06,16.83,17.06,29800,12.5288905875876,12.6027637632219,12.4328554592629,12.6027637632219,40339.4056693822,0.0,1.0
2011-12-06,16.89,16.994,16.7,16.84,32200,12.4771793646435,12.5540074673032,12.3368203309382,12.4402427768263,43588.2168642319,0.0,1.0
2011-12-07,16.85,16.88,16.63,16.73,19800,12.4476300943898,12.4697920470801,12.2851091079942,12.3589822836285,26802.692357509,0.0,1.0
2011-12-08,16.21,16.67,16.21,16.67,21000,11.9748417703299,12.3146583782479,11.9748417703299,12.3146583782479,28427.0979549337,0.0,1.0
2011-12-09,16.65,16.68,16.51,16.52,24700,12.299883743121,12.3220456958113,12.1964612972329,12.2038486147964,33435.681880327,0.0,1.0
2011-12-12,16.23,16.38,16.0715,16.38,50400,11.9896164054567,12.1004261689083,11.8725274220763,12.1004261689083,68225.0350918413,0.0,1.0
2011-12-13,15.93,16.44,15.87,16.32,43200,11.7679968785536,12.1447500742889,11.723672973173,12.0561022635277,58478.6015072927,0.0,1.0
2011-12-14,15.77,15.91,15.7,15.83,462000,11.6497997975387,11.7532222434268,11.5980885745946,11.6941237029193,625396.155008542,0.0,1.0
2011-12-15,15.93,16.03,15.89,15.97,48600,11.7679968785536,11.841870054188,11.7384476082999,11.7975461488074,65788.4266957043,0.0,1.0
2011-12-16,15.93,16.155,15.864,16.048,30900,11.7679968785536,11.934211523731,11.719240582635,11.8551672258022,41828.4441336885,0.0,1.0
2011-12-19,15.72,16.0871,15.7,16.04,55700,11.6128632097215,11.8840516374752,11.5980885745946,11.8492573717514,75399.4931471339,0.0,1.0
2011-12-20,16.37,16.42,16.03,16.07,142800,12.0930388513448,12.129975439162,11.841870054188,11.8714193244417,193304.266093551,0.0,1.0
2011-12-21,16.52,16.546,16.3,16.35,46000,12.2038486147964,12.2230556404613,12.0413276284008,12.078264216218,62268.8812346168,0.0,1.0
2011-12-22,16.69,16.76,16.49,16.53,45500,12.3294330133748,12.3811442363188,12.1816866621061,12.2112359323598,61592.0455690232,0.0,1.0
2011-12-23,16.44,16.44,16.3,16.3109,34700,12.4306392639939,12.4306392639939,12.3247822386314,12.3330239641775,45892.0887240607,0.387,1.0
2011-12-27,16.4,16.49,16.37,16.39,60600,12.4003943996046,12.4684453444805,12.3777107513126,12.3928331835073,80145.8379446132,0.0,1.0
2011-12-28,16.28,16.48,16.24,16.43,43900,12.3096598064367,12.4608841283831,12.2794149420475,12.4230780478965,58059.4436595469,0.0,1.0
2011-12-29,16.45,16.47,16.3,16.3,219000,12.4382004800912,12.4533229122858,12.3247822386314,12.3247822386314,289635.949007761,0.0,1.0
2011-12-30,16.54,16.6,16.46,16.53,68100,12.5062514249671,12.551618721551,12.4457616961885,12.4986902088697,90064.8772941939,0.0,1.0
2012-01-03,17.04,17.12,16.96,16.99,25200,12.8843122298331,12.9448019586116,12.8238225010545,12.8465061493465,33327.9722145916,0.0,1.0
2012-01-04,16.93,16.97,16.7904,16.94,22300,12.8011388527625,12.8313837171518,12.6955842760439,12.8087000688599,29492.6103327538,0.0,1.0
2012-01-05,16.82,16.8599,16.56,16.61,23700,12.717965475692,12.7481347279203,12.5213738571617,12.5591799376483,31344.1643446756,0.0,1.0
2012-01-06,16.72,16.83,16.6404,16.75,20900,12.6423533147188,12.7255266917893,12.5821660345841,12.6650369630108,27641.056320832,0.0,1.0
2012-01-09,16.71,16.78,16.68,16.78,20800,12.6347920986215,12.6877206113027,12.6121084503295,12.6877206113027,27508.8024628376,0.0,1.0
2012-01-10,16.99,17.12,16.97,17.0,52200,12.8465061493465,12.9448019586116,12.8313837171518,12.8540673654438,69036.5138730826,0.0,1.0
2012-01-11,17.06,17.07,16.89,16.89,25400,12.8994346620277,12.906995878125,12.7708939883733,12.7708939883733,33592.4799305805,0.0,1.0
2012-01-12,17.202,17.21,17.04,17.11,56700,13.0068039306096,13.0128529034875,12.8843122298331,12.9372407425143,74987.9374828315,0.0,1.0
2012-01-13,17.11,17.12,16.96,17.07,51000,12.9372407425143,12.9448019586116,12.8238225010545,12.906995878125,67449.4675771498,0.0,1.0
2012-01-17,17.48,17.66,17.46,17.51,45500,13.2170057381151,13.3531076278669,13.2018833059205,13.2396893864071,60175.5053874574,0.0,1.0
2012-01-18,17.8,17.829,17.59,17.59,97300,13.4589646532294,13.4808921799116,13.3001791151856,13.3001791151856,128683.003828562,0.0,1.0
2012-01-19,18.0777,18.09,17.91,17.91,54700,13.6689396242519,13.6782399200516,13.5421380302999,13.5421380302999,72342.8603229433,0.0,1.0
2012-01-20,18.22,18.22,18.04,18.11,34000,13.7765357293168,13.7765357293168,13.640433839565,13.6933623522463,44966.3117180999,0.0,1.0
2012-01-23,18.18,18.27,18.1,18.19,56900,13.7462908649275,13.8143418098034,13.685801136149,13.7538520810248,75252.4451988202,0.0,1.0
2012-01-24,18.07,18.08,17.81,17.88,38500,13.663117487857,13.6706787039543,13.4665258693267,13.5194543820079,50917.7353278484,0.0,1.0
2012-01-25,18.15,18.1734,17.86,17.94,16900,13.7236072166356,13.7413004623033,13.5043319498133,13.5648216785918,22350.9020010555,0.0,1.0
2012-01-26,18.2,18.4535,18.15,18.29,69800,13.7614132971222,13.9530901251892,13.7236072166356,13.829464241998,92313.1928800989,0.0,1.0
2012-01-27,18.12,18.22,18.0799,18.13,59300,13.7009235683436,13.7765357293168,13.6706030917933,13.7084847844409,78426.537790686,0.0,1.0
2012-01-30,17.97,18.029,17.75,17.83,36500,13.5875053268838,13.632116501858,13.4211585727428,13.4816483015213,48272.6581679602,0.0,1.0
2012-01-31,17.9,18.0605,17.81,18.0605,44500,13.5345768142026,13.6559343325645,13.4665258693267,13.6559343325645,58852.9668075129,0.0,1.0
2012-02-01,18.17,18.24,18.07,18.09,44900,13.7387296488302,13.7916581615114,13.663117487857,13.6782399200516,59381.9822394908,0.0,1.0
2012-02-02,18.24,18.38,18.23,18.23,25400,13.7916581615114,13.8975151868739,13.7840969454141,13.7840969454141,33592.4799305806,0.0,1.0
2012-02-03,18.6,18.61,18.24,18.31,119300,14.063861941015,14.0714231571123,13.7916581615114,13.8445866741927,157778.852587332,0.0,1.0
2012-02-06,18.44,18.5,18.36,18.47,112600,13.9428824834578,13.9882497800418,13.8823927546793,13.9655661317498,148917.844101708,0.0,1.0
2012-02-07,18.43,18.49,18.2653,18.41,68700,13.9353212673605,13.9806885639444,13.8107880382377,13.9201988351659,90858.4004421608,0.0,1.0
2012-02-08,18.594,18.69,18.5001,18.59,45800,14.0593252113566,14.1319128858908,13.9883253922027,14.0563007249176,60572.2669614403,0.0,1.0
2012-02-09,18.63,18.75,18.54,18.7,49100,14.0865455893069,14.1772801824747,14.018494644431,14.1394741019881,64936.6442752561,0.0,1.0
2012-02-10,18.33,18.38,18.262,18.38,35800,13.8597091063873,13.8975151868739,13.8082928369255,13.8975151868739,47346.8811619994,0.0,1.0
2012-02-13,18.62,18.62,18.456,18.5,18500,14.0789843732096,14.0789843732096,13.9549804292135,13.9882497800418,24466.9637289661,0.0,1.0
2012-02-14,18.42,18.56,18.34,18.53,25100,13.9277600512632,14.0336170766257,13.8672703224846,14.0109334283337,33195.7183565973,0.0,1.0
2012-02-15,18.47,18.624,18.406,18.6,19400,13.9655661317498,14.0820088596485,13.9171743487269,14.063861941015,25657.2484509158,0.0,1.0
2012-02-16,18.69,18.73,18.36,18.36,41200,14.1319128858908,14.1621577502801,13.8823927546793,13.8823927546793,54488.5894936977,0.0,1.0
2012-02-17,18.79,18.8235,18.73,18.77,21000,14.207525046864,14.23285512079,14.1621577502801,14.1924026146694,27773.3101788265,0.0,1.0
2012-02-21,18.84,18.96,18.764,18.89,44800,14.2453311273506,14.3360657205185,14.187865885011,14.2831372078372,59249.7283814965,0.0,1.0
2012-02-22,18.8,18.8771,18.7603,18.85,36000,14.2150862629613,14.2733832390717,14.185068235055,14.2528923434479,47611.3888779883,0.0,1.0
2012-02-23,18.86,18.906,18.71,18.79,57000,14.2604535595453,14.2952351535929,14.1470353180855,14.207525046864,75384.6990568144,0.0,1.0
2012-02-24,18.84,18.949,18.82,18.93,17500,14.2453311273506,14.3277483828114,14.230208695156,14.3133820722265,23144.4251490221,0.0,1.0
2012-02-27,18.87,18.897,18.57,18.65,50900,14.2680147756426,14.2884300591053,14.041178292723,14.1016680215015,67317.2137191554,0.0,1.0
2012-02-28,19.1,19.12,18.91,18.93,124500,14.4419227458809,14.4570451780756,14.2982596400319,14.3133820722265,164656.053203043,0.0,1.0
2012-02-29,18.88,19.21,18.84,19.11,57500,14.2755759917399,14.5250961229515,14.2453311273506,14.4494839619783,76045.9683467866,0.0,1.0
2012-03-01,19.01,19.08,18.93,18.94,71300,14.3738718010051,14.4268003136863,14.3133820722265,14.3209432883238,94297.0007500152,0.0,1.0
2012-03-02,18.97,18.98,18.82,18.88,83900,14.3436269366158,14.3511881527131,14.230208695156,14.2755759917399,110960.986857311,0.0,1.0
2012-03-05,18.84,18.9597,18.78,18.92,74000,14.2453311273506,14.3358388840355,14.1999638307667,14.3058208561292,97867.8549158647,0.0,1.0
2012-03-06,18.42,18.6395,18.35,18.6,58700,13.9277600512632,14.0937287445994,13.874831538582,14.063861941015,77633.0146427195,0.0,1.0
2012-03-07,18.63,18.63,18.446,18.53,27100,14.0865455893069,14.0865455893069,13.9474192131162,14.0109334283337,35840.7955164855,0.0,1.0
2012-03-08,18.94,18.99,18.7399,18.8,65100,14.3209432883238,14.3587493688104,14.1696433542165,14.2150862629613,86097.2615543621,0.0,1.0
2012-03-09,18.97,19.02,18.88,18.9,105500,14.3436269366158,14.3814330171024,14.2755759917399,14.2906984239345,139527.820184104,0.0,1.0
2012-03-12,18.84,18.8896,18.7,18.85,78500,14.2453311273506,14.2828347591933,14.1394741019881,14.2528923434479,103819.278525613,0.0,1.0
2012-03-13,19.27,19.27,18.892,18.94,29100,14.5704634195354,14.5704634195354,14.2846494510567,14.3209432883238,38485.8726763737,0.0,1.0
2012-03-14,18.97,19.113,18.88,19.11,44000,14.3436269366158,14.4517523268075,14.2755759917399,14.4494839619783,58191.697517541,0.0,1.0
2012-03-15,19.03,19.08,18.85,18.94,19300,14.3889942331997,14.4268003136863,14.2528923434479,14.3209432883238,25524.9945929214,0.0,1.0
2012-03-16,19.11,19.13,19.0315,19.11,20700,14.4494839619783,14.4646063941729,14.3901284156143,14.4494839619783,27376.5486048431,0.0,1.0
2012-03-19,19.1,19.2,19.06,19.09,75500,14.4419227458809,14.5175349068541,14.4116778814917,14.4343615297836,99851.662785781,0.0,1.0
2012-03-20,18.88,18.939,18.78,18.9,28000,14.2755759917399,14.3201871667141,14.1999638307667,14.2906984239345,37031.0802384352,0.0,1.0
2012-03-21,18.73,18.86,18.73,18.77,25700,14.1621577502801,14.2604535595453,14.1621577502801,14.1924026146694,33989.2415045638,0.0,1.0
2012-03-22,18.6,18.6,18.42,18.58,43200,14.063861941015,14.063861941015,13.9277600512632,14.0487395088203,57133.6666535856,0.0,1.0
2012-03-23,18.63,18.6792,18.455,18.56,76400,14.0865455893069,14.1237467725057,13.9542243076038,14.0336170766257,101041.94750773,0.0,1.0
2012-03-26,19.0,19.0,18.86,18.9,20700,14.3663105849077,14.3663105849077,14.2604535595453,14.2906984239345,27376.5486048433,0.0,1.0
2012-03-27,18.88,18.9971,18.85,18.99,27000,14.2755759917399,14.3641178322395,14.2528923434479,14.3587493688104,35708.5416584911,0.0,1.0
2012-03-28,18.72,18.8,18.55,18.8,49700,14.1545965341828,14.2150862629613,14.0260558605284,14.2150862629613,65730.1674232225,0.0,1.0
2012-03-29,18.69,18.71,18.5,18.55,25300,14.1319128858908,14.1470353180855,13.9882497800418,14.0260558605284,33460.2260725862,0.0,1.0
2012-03-30,18.84,18.87,18.7125,18.86,24500,14.2453311273506,14.2680147756426,14.1489256221098,14.2604535595453,32402.1952086309,0.0,1.0
2012-04-02,18.92,18.96,18.6124,18.64,11600,14.3058208561292,14.3360657205185,14.0732378489756,14.0941068054042,15341.4475273517,0.0,1.0
2012-04-03,18.73,18.96,18.66,18.81,50600,14.1621577502801,14.3360657205185,14.1092292375989,14.2226474790587,66920.4521451723,0.0,1.0
2012-04-04,18.4,18.49,18.31,18.44,32900,13.9126376190686,13.9806885639444,13.8445866741927,13.9428824834578,43511.5192801612,0.0,1.0
2012-04-05,18.304,18.46,18.27,18.41,35300,13.8400499445343,13.9580049156525,13.8143418098034,13.9201988351659,46685.6118720272,0.0,1.0
2012-04-09,18.17,18.229,18.128,18.15,39300,13.7387296488302,13.7833408238044,13.7069725412215,13.7236072166356,51975.7661918037,0.0,1.0
2012-04-10,17.674,18.105,17.63,18.1,82700,13.3636933304031,13.6895817441976,13.3304239795749,13.685801136149,109373.940561379,0.0,1.0
2012-04-11,17.8761,17.9844,17.85,17.91,30600,13.51650550773,13.5983934780639,13.496770733716,13.5421380302999,40469.6805462898,0.0,1.0
2012-04-12,18.25,18.2794,17.98,17.98,46000,13.7992193776088,13.8214493529349,13.5950665429811,13.5950665429811,60836.7746774291,0.0,1.0
2012-04-13,17.98,18.034,17.94,18.0123,26400,13.5950665429811,13.6358971099066,13.5648216785918,13.6194892709755,34915.0185105247,0.0,1.0
2012-04-16,18.09,18.2,17.9948,18.18,32500,13.6782399200516,13.7614132971222,13.6062571428052,13.7462908649275,42982.5038481839,0.0,1.0
2012-04-17,18.3478,18.3719,18.15,18.29,39900,13.8731680710405,13.8913906018351,13.7236072166356,13.829464241998,52769.2893397704,0.0,1.0
2012-04-18,18.16,18.2699,18.124,18.15,17500,13.7311684327329,13.8142661976424,13.7039480547825,13.7236072166356,23144.425149022,0.0,1.0
2012-04-19,18.01,18.2299,17.96,18.16,16300,13.6177501912731,13.7840213332531,13.5799441107865,13.7311684327329,21557.378853089,0.0,1.0
2012-04-20,18.09,18.2171,18.04,18.04,28700,13.6782399200516,13.7743429766486,13.640433839565,13.640433839565,37956.8572443962,0.0,1.0
2012-04-23,17.75,17.84,17.6,17.84,48800,13.4211585727428,13.4892095176186,13.307740331283,13.4892095176186,64539.8827012726,0.0,1.0
2012-04-24,17.9,18.0,17.77,17.77,30400,13.5345768142026,13.6101889751758,13.4362810049374,13.4362810049374,40205.172830301,0.0,1.0
2012-04-25,18.07,18.13,17.9701,18.02,41100,13.663117487857,13.7084847844409,13.5875809390448,13.6253114073704,54356.3356357031,0.0,1.0
2012-04-26,18.146,18.16,18.0511,18.07,25000,13.7205827301966,13.7311684327329,13.6488267894331,13.663117487857,33063.464498603,0.0,1.0
2012-04-27,18.22,18.247,18.11,18.2,29200,13.7765357293168,13.7969510127796,13.6933623522463,13.7614132971222,38618.1265343682,0.0,1.0
2012-04-30,18.05,18.16,17.98,18.15,48900,13.6479950556624,13.7311684327329,13.5950665429811,13.7236072166356,64672.136559267,0.0,1.0
2012-05-01,18.08,18.23,17.97,17.98,130000,13.6706787039543,13.7840969454141,13.5875053268838,13.5950665429811,171930.015392735,0.0,1.0
2012-05-02,18.03,18.039,17.898,17.95,46200,13.6328726234677,13.6396777179553,13.5330645709831,13.5723828946892,61101.2823934182,0.0,1.0
2012-05-03,17.87,18.05,17.854,17.95,24700,13.5118931659106,13.6479950556624,13.4997952201549,13.5723828946892,32666.7029246197,0.0,1.0
2012-05-04,17.58,17.79,17.568,17.73,26400,13.2926178990883,13.451403437132,13.2835444397715,13.4060361405481,34915.0185105247,0.0,1.0
2012-05-07,17.68,17.7399,17.5,17.56,91100,13.3682300600615,13.4135217444845,13.2321281703098,13.2774954668937,120483.264632909,0.0,1.0
2012-05-08,17.54,17.57,17.33,17.53,85100,13.262373034699,13.285056682991,13.1035874966553,13.2548118186017,112548.033153245,0.0,1.0
2012-05-09,17.34,17.4075,17.1502,17.24,38600,13.1111487127526,13.1621869214096,12.9676368312255,13.0355365517794,51049.989185843,0.0,1.0
2012-05-10,17.39,17.55,17.369,17.5,19400,13.1489547932392,13.2699342507964,13.1330762394349,13.2321281703098,25657.2484509159,0.0,1.0
2012-05-11,17.26,17.4599,17.22,17.22,16000,13.0506589839741,13.2018076937595,13.0204141195848,13.0204141195848,21160.6172791058,0.0,1.0
2012-05-14,16.86,17.02,16.79,16.94,89000,12.7482103400813,12.8691897976384,12.6952818274001,12.8087000688599,117705.933615026,0.0,1.0
2012-05-15,16.55,16.79,16.54,16.67,70700,12.5138126410644,12.6952818274001,12.5062514249671,12.6045472342322,93503.4776020488,0.0,1.0
2012-05-16,16.37,16.65,16.37,16.54,37400,12.3777107513126,12.5894248020376,12.3777107513126,12.5062514249671,49462.94288991,0.0,1.0
2012-05-17,16.08,16.39,16.08,16.34,55800,12.1584354844903,12.3928331835073,12.1584354844903,12.3550271030207,73797.6527608819,0.0,1.0
2012-05-18,15.95,16.07,15.89,16.02,106000,12.0601396752252,12.150874268393,12.0147723786413,12.1130681879064,140189.089474076,0.0,1.0
2012-05-21,16.22,16.22,15.97,15.97,33800,12.2642925098528,12.2642925098528,12.0752621074198,12.0752621074198,44701.8040021112,0.0,1.0
2012-05-22,16.13,16.35,16.052,16.32,42900,12.1962415649769,12.362588319118,12.1372640794178,12.339904670826,56736.9050796027,0.0,1.0
2012-05-23,16.14,16.15,15.76,16.0,28600,12.2038027810743,12.2113639971716,11.9164765693761,12.0979457557118,37824.6033864016,0.0,1.0
2012-05-24,16.0,16.162,15.89,16.15,18800,12.0979457557118,12.2204374564884,12.0147723786413,12.2113639971716,24863.7253029493,0.0,1.0
2012-05-25,16.039,16.12,15.9804,16.02,20900,12.1274344984913,12.1886803488796,12.083125772161,12.1130681879064,27641.0563208321,0.0,1.0
2012-05-29,16.21,16.32,16.06,16.0885,24400,12.2567312937555,12.339904670826,12.1433130522957,12.1648625181731,32269.9413506364,0.0,1.0
2012-05-30,15.718,15.97,15.718,15.97,37500,11.8847194617674,12.0752621074198,11.8847194617674,12.0752621074198,49595.1967479042,0.0,1.0
2012-05-31,15.75,15.81,15.61,15.81,79800,11.9089153532788,11.9542826498627,11.8030583279163,11.9542826498627,105538.57867954,0.0,1.0
2012-06-01,15.38,15.54,15.32,15.5,132300,11.629150357678,11.7501298152351,11.583783061094,11.7198849508458,174971.854126606,0.0,1.0
2012-06-04,15.27,15.38,15.16,15.36,67400,11.5459769806074,11.629150357678,11.4628036035369,11.6140279254833,89139.1002882336,0.0,1.0
2012-06-05,15.4,15.45,15.27,15.31,51900,11.6442727898726,11.6820788703592,11.5459769806074,11.5762218449967,68639.7522990995,0.0,1.0
2012-06-06,15.73,15.74,15.5,15.5,16100,11.8937929210841,11.9013541371815,11.7198849508458,11.7198849508458,21292.8711371003,0.0,1.0
2012-06-07,15.8,16.0178,15.78,15.99,26400,11.9467214337654,12.111404720365,11.9315990015707,12.0903845396145,34915.0185105246,0.0,1.0
2012-06-08,15.83,15.86,15.52,15.66,40100,11.9694050820573,11.9920887303493,11.7350073830404,11.8408644084029,53033.7970557592,0.0,1.0
2012-06-11,15.6,16.04,15.6,16.04,22200,11.795497111819,12.1281906201011,11.795497111819,12.1281906201011,29360.3564747593,0.0,1.0
2012-06-12,15.81,15.81,15.614,15.72,21700,11.9542826498627,11.9542826498627,11.8060828143552,11.8862317049868,28699.0871847873,0.0,1.0
2012-06-13,15.61,15.88,15.61,15.77,29200,11.8030583279163,12.0072111625439,11.8030583279163,11.9240377854734,38618.1265343682,0.0,1.0
2012-06-14,15.78,15.82,15.66,15.66,36600,11.9315990015707,11.96184386596,11.8408644084029,11.8408644084029,48404.9120259548,0.0,1.0
2012-06-15,16.06,16.09,15.88,15.93,35400,12.1433130522957,12.1659967005877,12.0072111625439,12.0450172430305,46817.8657300217,0.0,1.0
2012-06-18,16.11,16.1267,15.9263,15.99,17500,12.1811191327823,12.1937463636648,12.0422195930745,12.0903845396145,23144.425149022,0.0,1.0
2012-06-19,16.4791,16.5291,16.28,16.29,73900,12.4602036189344,12.498009699421,12.3096598064367,12.3172210225341,97735.6010578699,0.0,1.0
2012-06-20,16.54,16.5899,16.354,16.51,55000,12.5062514249671,12.5439818932927,12.3656128055569,12.4835677766751,72739.6218969261,0.0,1.0
2012-06-21,16.16,16.51,16.0918,16.51,36600,12.2189252132689,12.4835677766751,12.1673577194852,12.4835677766751,48404.9120259546,0.0,1.0
2012-06-22,16.29,16.324,16.13,16.2587,19100,12.3172210225341,12.342929157265,12.1962415649769,12.2935544161495,25260.4868769325,0.0,1.0
2012-06-25,15.93,16.11,15.895,16.07,19600,12.0450172430305,12.1811191327823,12.0185529866899,12.150874268393,25921.7561669048,0.0,1.0
2012-06-26,15.951,16.007,15.86,15.86,18900,12.0608957968349,12.1032386069799,11.9920887303493,11.9920887303493,24995.9791609438,0.0,1.0
2012-06-27,16.09,16.12,15.93,16.05,29900,12.1659967005877,12.1886803488796,12.0450172430305,12.1357518361984,39543.9035403289,0.0,1.0
2012-06-28,16.1,16.12,15.89,16.0389,28900,12.173557916685,12.1886803488796,12.0147723786413,12.1273588863304,38221.3649603849,0.0,1.0
2012-06-29,16.81,16.81,16.49,16.49,62000,12.7104042595947,12.7104042595947,12.4684453444805,12.4684453444805,81997.3919565351,0.0,1.0
2012-07-02,16.8525,16.8525,16.72,16.84,10100,12.7425394280083,12.7425394280083,12.6423533147188,12.7330879078867,13357.6396574356,0.0,1.0
2012-07-03,17.04,17.05,16.867,16.89,54100,12.8843122298331,12.8918734459304,12.7535031913494,12.7708939883733,71549.3371749764,0.0,1.0
2012-07-05,16.9,17.04,16.87,16.97,50800,12.7784552044706,12.8843122298331,12.7557715561786,12.8313837171518,67184.9598611609,0.0,1.0
2012-07-06,16.74,16.87,16.65,16.75,26900,12.6574757469135,12.7557715561786,12.5894248020376,12.6650369630108,35576.2878004966,0.0,1.0
2012-07-09,16.75,16.75,16.61,16.66,20500,12.6650369630108,12.6650369630108,12.5591799376483,12.5969860181349,27112.0408888543,0.0,1.0
2012-07-10,16.59,16.85,16.49,16.83,25100,12.5440575054537,12.740649123984,12.4684453444805,12.7255266917893,33195.7183565972,0.0,1.0
2012-07-11,16.59,16.623,16.44,16.44,11800,12.5440575054537,12.5690095185748,12.4306392639939,12.4306392639939,15605.9552433405,0.0,1.0
2012-07-12,16.485,16.536,16.3286,16.46,20800,12.4646647364318,12.5032269385281,12.3464073166697,12.4457616961885,27508.8024628376,0.0,1.0
2012-07-13,16.74,16.74,16.54,16.54,21000,12.6574757469135,12.6574757469135,12.5062514249671,12.5062514249671,27773.3101788263,0.0,1.0
2012-07-16,16.72,16.779,16.609,16.72,12100,12.6423533147188,12.686964489693,12.5584238160386,12.6423533147188,16002.7168173238,0.0,1.0
2012-07-17,16.81,16.86,16.6,16.72,22300,12.7104042595947,12.7482103400813,12.551618721551,12.6423533147188,29492.6103327538,0.0,1.0
2012-07-18,16.87,16.944,16.7,16.7,81900,12.7557715561786,12.8117245552988,12.6272308825242,12.6272308825242,108315.909697423,0.0,1.0
2012-07-19,17.0,17.04,16.93,16.97,22500,12.8540673654438,12.8843122298331,12.8011388527625,12.8313837171518,29757.1180487425,0.0,1.0
2012-07-20,16.68,16.78,16.6,16.72,87200,12.6121084503295,12.6877206113027,12.551618721551,12.6423533147188,115325.364171127,0.0,1.0
2012-07-23,16.44,16.48,16.24,16.4,33200,12.4306392639939,12.4608841283831,12.2794149420475,12.4003943996046,43908.2808541445,0.0,1.0
2012-07-24,16.2,16.3998,16.13,16.38,29200,12.2491700776582,12.4002431752826,12.1962415649769,12.3852719674099,38618.1265343681,0.0,1.0
2012-07-25,16.26,16.3,16.19,16.28,18600,12.2945373742421,12.3247822386314,12.2416088615609,12.3096598064367,24599.2175869605,0.0,1.0
2012-07-26,16.7,16.704,16.51,16.51,14800,12.6272308825242,12.6302553689631,12.4835677766751,12.4835677766751,19573.5709831729,0.0,1.0
2012-07-27,16.99,17.05,16.76,16.81,35200,12.8465061493465,12.8918734459304,12.6725981791081,12.7104042595947,46553.3580140327,0.0,1.0
2012-07-30,16.96,17.07,16.95,17.0098,34300,12.8238225010545,12.906995878125,12.8162612849572,12.8614773572191,45363.0732920831,0.0,1.0
2012-07-31,16.85,16.9999,16.84,16.9,48500,12.740649123984,12.8539917532828,12.7330879078867,12.7784552044706,64143.1211272895,0.0,1.0
2012-08-01,16.754,16.9,16.73,16.9,19400,12.6680614494497,12.7784552044706,12.6499145308161,12.7784552044706,25657.2484509158,0.0,1.0
2012-08-02,16.56,16.67,16.44,16.62,70300,12.5213738571617,12.6045472342322,12.4306392639939,12.5667411537456,92974.4621700713,0.0,1.0
2012-08-03,17.0,17.06,16.898,16.898,35600,12.8540673654438,12.8994346620277,12.7769429612511,12.7769429612511,47082.3734460104,0.0,1.0
2012-08-06,17.11,17.169,17.03,17.05,59200,12.9372407425143,12.9818519174885,12.8767510137357,12.8918734459304,78294.2839326916,0.0,1.0
2012-08-07,17.17,17.3,17.13,17.19,99700,12.9826080390982,13.0809038483634,12.9523631747089,12.9977304712929,131857.096420428,0.0,1.0
2012-08-08,17.21,17.27,17.12,17.17,32100,13.0128529034875,13.0582202000714,12.9448019586116,12.9826080390982,42453.4884162061,0.0,1.0
2012-08-09,17.2898,17.3,17.15,17.25,83500,13.0731914079441,13.0809038483634,12.9674856069036,13.0430977678768,110431.971425334,0.0,1.0
2012-08-10,17.35,17.35,17.15,17.15,41500,13.11870992885,13.11870992885,12.9674856069036,12.9674856069036,54885.3510676806,0.0,1.0
2012-08-13,17.31,17.3255,17.1839,17.23,35000,13.0884650644607,13.1001849494115,12.9931181294735,13.0279753356821,46288.850298044,0.0,1.0
2012-08-14,17.24,17.39,17.24,17.34,72000,13.0355365517794,13.1489547932392,13.0355365517794,13.1111487127526,95222.7777559766,0.0,1.0
2012-08-15,17.26,17.27,17.17,17.25,35300,13.0506589839741,13.0582202000714,12.9826080390982,13.0430977678768,46685.6118720272,0.0,1.0
2012-08-16,17.49,17.49,17.28,17.3,40300,13.2245669542124,13.2245669542124,13.0657814161687,13.0809038483634,53298.304771748,0.0,1.0
2012-08-17,17.52,17.59,17.45,17.53,35900,13.2472506025044,13.3001791151856,13.1943220898232,13.2548118186017,47479.1350199938,0.0,1.0
2012-08-20,17.54,17.59,17.38,17.43,40100,13.262373034699,13.3001791151856,13.1413935771419,13.1791996576285,53033.7970557592,0.0,1.0
2012-08-21,17.62,17.74,17.57,17.63,38600,13.3228627634776,13.4135973566454,13.285056682991,13.3304239795749,51049.9891858429,0.0,1.0
2012-08-22,17.63,17.63,17.42,17.49,33900,13.3304239795749,13.3304239795749,13.1716384415312,13.2245669542124,44834.0578601056,0.0,1.0
2012-08-23,17.48,17.6,17.46,17.58,23800,13.2170057381151,13.307740331283,13.2018833059205,13.2926178990883,31476.41820267,0.0,1.0
2012-08-24,17.48,17.5427,17.3601,17.42,60200,13.2170057381151,13.2644145630453,13.1263467571083,13.1716384415312,79616.8225126359,0.0,1.0
2012-08-27,17.42,17.53,17.42,17.53,40000,13.1716384415312,13.2548118186017,13.1716384415312,13.2548118186017,52901.5431977646,0.0,1.0
2012-08-28,17.44,17.4898,17.38,17.4,29200,13.1867608737258,13.2244157298905,13.1413935771419,13.1565160093366,38618.1265343683,0.0,1.0
2012-08-29,17.31,17.39,17.3,17.37,124600,13.0884650644607,13.1489547932392,13.0809038483634,13.1338323610446,164788.307061037,0.0,1.0
2012-08-30,17.23,17.27,17.1748,17.27,59000,13.0279753356821,13.0582202000714,12.9862374228249,13.0582202000714,78029.776216703,0.0,1.0
2012-08-31,17.44,17.4727,17.25,17.35,30100,13.1867608737258,13.2114860503641,13.0430977678768,13.11870992885,39808.411256318,0.0,1.0
2012-09-04,17.37,17.4,17.2248,17.4,49400,13.1338323610446,13.1565160093366,13.0240435033115,13.1565160093366,65333.4058492393,0.0,1.0
2012-09-05,17.36,17.37,17.2443,17.31,32000,13.1262711449473,13.1338323610446,13.0387878747013,13.0884650644607,42321.2345582116,0.0,1.0
2012-09-06,17.79,17.79,17.456,17.46,116100,13.451403437132,13.451403437132,13.1988588194816,13.2018833059205,153546.729131512,0.0,1.0
2012-09-07,18.07,18.09,17.85,17.85,112400,13.663117487857,13.6782399200516,13.496770733716,13.496770733716,148653.336385719,0.0,1.0
2012-09-10,17.98,18.106,17.95,18.08,72000,13.5950665429811,13.6903378658074,13.5723828946892,13.6706787039543,95222.7777559764,0.0,1.0
2012-09-11,18.119,18.144,17.98,17.98,75000,13.7001674467339,13.7190704869772,13.5950665429811,13.5950665429811,99190.3934958084,0.0,1.0
2012-09-12,18.3,18.3095,18.14,18.19,74700,13.8370254580954,13.8442086133878,13.7160460005382,13.7538520810248,98793.6319218251,0.0,1.0
2012-09-13,18.76,18.82,18.29,18.33,104600,14.1848413985721,14.230208695156,13.829464241998,13.8597091063873,138337.535462154,0.0,1.0
2012-09-14,19.09,19.29,18.78,18.87,167500,14.4343615297836,14.58558585173,14.1999638307667,14.2680147756426,221525.21214064,0.0,1.0
2012-09-17,18.76,19.018,18.76,18.99,147200,14.1848413985721,14.3799207738829,14.1848413985721,14.3587493688104,194677.678967773,0.0,1.0
2012-09-18,18.7,18.7999,18.66,18.73,27400,14.1394741019881,14.2150106508004,14.1092292375989,14.1621577502801,36237.5570904689,0.0,1.0
2012-09-19,18.729,18.8,18.58,18.71,67300,14.1614016286704,14.2150862629613,14.0487395088203,14.1470353180855,89006.8464302388,0.0,1.0
2012-09-20,18.72,18.74,18.48,18.51,45200,14.1545965341828,14.1697189663774,13.9731273478471,13.9958109961391,59778.743813474,0.0,1.0
2012-09-21,18.79,18.899,18.781,18.89,39200,14.207525046864,14.2899423023248,14.2007199523764,14.2831372078372,51843.5123338094,0.0,1.0
2012-09-24,18.8,18.83,18.69,18.69,35800,14.2150862629613,14.2377699112533,14.1319128858908,14.1319128858908,47346.8811619995,0.0,1.0
2012-09-25,18.66,18.91,18.64,18.87,35700,14.1092292375989,14.2982596400319,14.0941068054042,14.2680147756426,47214.6273040048,0.0,1.0
2012-09-26,18.51,18.601,18.44,18.6,41200,13.9958109961391,14.0646180626247,13.9428824834578,14.063861941015,54488.5894936974,0.0,1.0
2012-09-27,18.65,18.6755,18.48,18.52,38300,14.1016680215015,14.1209491225497,13.9731273478471,14.0033722122364,50653.2276118598,0.0,1.0
2012-09-28,18.39,18.51,18.34,18.51,55400,13.9050764029712,13.9958109961391,13.8672703224846,13.9958109961391,73268.6373289042,0.0,1.0
2012-10-01,18.57,18.69,18.47,18.53,414300,14.041178292723,14.1319128858908,13.9655661317498,14.0109334283337,547927.733670847,0.0,1.0
2012-10-02,18.48,18.598,18.4,18.57,106900,13.9731273478471,14.0623496977955,13.9126376190686,14.041178292723,141379.374196026,0.0,1.0
2012-10-03,18.3301,18.45,18.2735,18.45,31500,13.8597847185483,13.9504436995552,13.8169882354375,13.9504436995552,41659.9652682396,0.0,1.0
2012-10-04,18.44,18.48,18.36,18.36,10000,13.9428824834578,13.9731273478471,13.8823927546793,13.8823927546793,13225.3857994412,0.0,1.0
2012-10-05,18.52,18.67,18.4998,18.55,20700,14.0033722122364,14.1167904536962,13.9880985557198,14.0260558605284,27376.5486048432,0.0,1.0
2012-10-08,18.49,18.49,18.41,18.46,27400,13.9806885639444,13.9806885639444,13.9201988351659,13.9580049156525,36237.5570904688,0.0,1.0
2012-10-09,18.22,18.415,18.202,18.41,68800,13.7765357293168,13.9239794432145,13.7629255403416,13.9201988351659,90990.6543001551,0.0,1.0
2012-10-10,18.2,18.26,18.11,18.22,76600,13.7614132971222,13.8067805937061,13.6933623522463,13.7765357293168,101306.455223719,0.0,1.0
2012-10-11,18.34,18.434,18.34,18.42,27700,13.8672703224846,13.9383457537994,13.8672703224846,13.9277600512632,36634.3186644521,0.0,1.0
2012-10-12,18.3,18.42,18.2217,18.33,14900,13.8370254580954,13.9277600512632,13.7778211360533,13.8597091063873,19705.8248411673,0.0,1.0
2012-10-15,18.53,18.53,18.3286,18.39,53500,14.0109334283337,14.0109334283337,13.8586505361337,13.9050764029712,70755.8140270102,0.0,1.0
2012-10-16,18.78,18.8,18.6874,18.6874,63600,14.1999638307667,14.2150862629613,14.1299469697055,14.1299469697055,84113.4536844458,0.0,1.0
2012-10-17,19.08,19.1,18.88,18.88,60700,14.4268003136863,14.4419227458809,14.2755759917399,14.2755759917399,80278.0918026078,0.0,1.0
2012-10-18,19.17,19.23,19.05,19.1,33400,14.4948512585622,14.5402185551461,14.4041166653943,14.4419227458809,44172.7885701334,0.0,1.0
2012-10-19,18.93,19.13,18.88,19.1298,31400,14.3133820722265,14.4646063941729,14.2755759917399,14.464455169851,41527.7114102452,0.0,1.0
2012-10-22,19.1,19.1,18.94,19.0,24200,14.4419227458809,14.4419227458809,14.3209432883238,14.3663105849077,32005.4336346477,0.0,1.0
2012-10-23,18.75,18.9,18.7376,18.86,83500,14.1772801824747,14.2906984239345,14.1679042745141,14.2604535595453,110431.971425334,0.0,1.0
2012-10-24,18.75,18.91,18.724,18.91,45400,14.1772801824747,14.2982596400319,14.1576210206217,14.2982596400319,60043.251529463,0.0,1.0
2012-10-25,18.72,18.9,18.6702,18.85,41400,14.1545965341828,14.2906984239345,14.1169416780181,14.2528923434479,54753.0972096863,0.0,1.0
2012-10-26,18.68,18.74,18.5701,18.72,14600,14.1243516697935,14.1697189663774,14.041253904884,14.1545965341828,19309.0632671841,0.0,1.0
2012-10-31,18.89,19.0,18.68,18.79,291400,14.2831372078372,14.3663105849077,14.1243516697935,14.207525046864,385387.742195716,0.0,1.0
2012-11-01,19.14,19.16,18.785,18.85,240000,14.4721676102702,14.4872900424649,14.2037444388154,14.2528923434479,317409.259186588,0.0,1.0
2012-11-02,19.02,19.25,19.01,19.22,118400,14.3814330171024,14.5553409873407,14.3738718010051,14.5326573390488,156588.567865383,0.0,1.0
2012-11-05,18.98,19.03,18.92,18.98,42400,14.3511881527131,14.3889942331997,14.3058208561292,14.3511881527131,56075.6357896305,0.0,1.0
2012-11-06,19.08,19.13,18.9201,19.0,320300,14.4268003136863,14.4646063941729,14.3058964682902,14.3663105849077,423609.1071561,0.0,1.0
2012-11-07,18.94,19.01,18.78,18.9,157700,14.3209432883238,14.3738718010051,14.1999638307667,14.2906984239345,208564.334057187,0.0,1.0
2012-11-08,18.65,18.8902,18.65,18.82,109500,14.1016680215015,14.2832884321592,14.1016680215015,14.230208695156,144817.974503881,0.0,1.0
2012-11-09,18.55,18.7388,18.5,18.53,91300,14.0260558605284,14.1688116204458,13.9882497800418,14.0109334283337,120747.772348897,0.0,1.0
2012-11-12,18.62,18.65,18.5304,18.62,36500,14.0789843732096,14.1016680215015,14.0112358769776,14.0789843732096,48272.6581679602,0.0,1.0
2012-11-13,18.64,18.7616,18.43,18.53,35300,14.0941068054042,14.1860511931476,13.9353212673605,14.0109334283337,46685.6118720274,0.0,1.0
2012-11-14,18.33,18.661,18.2701,18.65,53500,13.8597091063873,14.1099853592086,13.8144174219644,14.1016680215015,70755.8140270102,0.0,1.0
2012-11-15,18.18,18.35,18.13,18.3,82400,13.7462908649275,13.874831538582,13.7084847844409,13.8370254580954,108977.178987395,0.0,1.0
2012-11-16,18.1902,18.2398,18.0,18.22,75600,13.7540033053468,13.7915069371895,13.6101889751758,13.7765357293168,99983.916643775,0.0,1.0
2012-11-19,18.7,18.7,18.35,18.41,36900,14.1394741019881,14.1394741019881,13.874831538582,13.9201988351659,48801.673599938,0.0,1.0
2012-11-20,18.71,18.72,18.6004,18.622,33600,14.1470353180855,14.1545965341828,14.0641643896588,14.0804966164291,44437.2962861222,0.0,1.0
2012-11-21,18.8,18.8,18.65,18.72,33900,14.2150862629613,14.2150862629613,14.1016680215015,14.1545965341828,44834.0578601057,0.0,1.0
2012-11-23,19.17,19.17,19.026,19.03,74800,14.4948512585622,14.4948512585622,14.3859697467608,14.3889942331997,98925.8857798197,0.0,1.0
2012-11-26,19.18,19.18,19.09,19.1063,33500,14.5024124746595,14.5024124746595,14.4343615297836,14.4466863120223,44305.0424281279,0.0,1.0
2012-11-27,19.03,19.179,19.02,19.05,24900,14.3889942331997,14.5016563530498,14.3814330171024,14.4041166653943,32931.2106406085,0.0,1.0
2012-11-28,19.2248,19.2248,18.8581,18.9,53600,14.5362867227755,14.5362867227755,14.2590169284868,14.2906984239345,70888.0678850046,0.0,1.0
2012-11-29,19.479,19.49,19.2768,19.29,56900,14.7284928359694,14.7368101736764,14.5756050464816,14.58558585173,75252.44519882,0.0,1.0
2012-11-30,19.4999,19.52,19.35,19.42,281300,14.7442957776128,14.7594938219684,14.6309531483139,14.6838816609952,372030.102538279,0.0,1.0
2012-12-03,19.54,19.74,19.53,19.68,378800,14.774616254163,14.9258405761094,14.7670550380657,14.8804732795255,500977.614082831,0.0,1.0
2012-12-04,19.69,19.73,19.6,19.6,153500,14.8880344956228,14.9182793600121,14.8199835507469,14.8199835507469,203009.672021422,0.0,1.0
2012-12-05,19.71,19.788,19.5799,19.69,74000,14.9031569278175,14.9621344133766,14.8047855063913,14.8880344956228,97867.8549158642,0.0,1.0
2012-12-06,19.78,19.78,19.63,19.63,127400,14.9560854404987,14.9560854404987,14.8426671990389,14.8426671990389,168491.41508488,0.0,1.0
2012-12-07,19.85,19.8524,19.7,19.7,60700,15.0090139531799,15.0108286450433,14.8955957117201,14.8955957117201,80278.091802608,0.0,1.0
2012-12-10,19.87,19.87,19.69,19.73,61900,15.0241363853746,15.0241363853746,14.8880344956228,14.9182793600121,81865.1380985406,0.0,1.0
2012-12-11,19.98,20.0,19.86,19.88,166600,15.1073097624451,15.1224321946397,15.0165751692773,15.0316976014719,220334.927418689,0.0,1.0
2012-12-12,20.13,20.22,19.97,19.97,90200,15.2207280039049,15.2887789487808,15.0997485463478,15.0997485463478,119292.979910959,0.0,1.0
2012-12-13,20.0,20.14,19.87,20.03,46800,15.1224321946397,15.2282892200022,15.0241363853746,15.1451158429317,61894.8055413847,0.0,1.0
2012-12-14,20.02,20.07,19.88,19.88,62900,15.1375546268344,15.175360707321,15.0316976014719,15.0316976014719,83187.6766784847,0.0,1.0
2012-12-17,20.14,20.14,19.93,20.04,62500,15.2282892200022,15.2282892200022,15.0695036819585,15.152677059029,82658.6612465073,0.0,1.0
2012-12-18,20.5299,20.53,20.1758,20.22,73000,15.5231010356367,15.5231766477977,15.2553583736306,15.2887789487808,96545.3163359205,0.0,1.0
2012-12-19,20.5333,20.7,20.52,20.65,123900,15.5256718491098,15.6517173214521,15.5156154317004,15.6139112409655,163862.530055076,0.0,1.0
2012-12-20,20.82,20.83,20.53,20.53,76300,15.74245191462,15.7500131307173,15.5231766477977,15.5231766477977,100909.693649736,0.0,1.0
2012-12-21,20.65,20.65,20.5,20.53,51900,15.6139112409655,15.6139112409655,15.5004929995057,15.5231766477977,68639.7522990997,0.0,1.0
2012-12-24,20.39,20.439,20.0,20.27,50700,15.6086183896974,15.646128066063,15.310071985971,15.5167579577816,66230.9100133008,0.253,1.0
2012-12-26,20.38,20.57,20.3301,20.5,33300,15.6009633537044,15.7464090375711,15.5627647240994,15.6928237856202,43500.7752158366,0.0,1.0
2012-12-27,20.3899,20.45,20.2069,20.42,152600,15.6085418393375,15.6545486056553,15.4684546806658,15.6315834976764,199345.894832932,0.0,1.0
2012-12-28,20.18,20.35,20.16,20.24,98100,15.4478626338447,15.5779982457255,15.4325525618587,15.4937928498026,128150.9323926,0.0,1.0
2012-12-31,20.44,20.5199,20.08,20.27,141000,15.6468935696623,15.7080573072463,15.3713122739148,15.5167579577816,184192.471634624,0.0,1.0
2013-01-02,21.02,21.03,20.81,20.81,155200,16.0908856572555,16.0985406932485,15.9301299014028,15.9301299014028,202742.351756692,0.0,1.0
2013-01-03,20.92,21.1194,20.89,20.95,145400,16.0143352973256,16.1669767150258,15.9913701893467,16.0373004053046,189940.321813293,0.0,1.0
2013-01-04,21.05,21.08,20.87,20.99,142700,16.1138507652344,16.1368158732134,15.9760601173607,16.0679205492765,186413.231930928,0.0,1.0
2013-01-07,21.09,21.1,20.89,21.0,284900,16.1444709092064,16.1521259451994,15.9913701893467,16.0755755852695,372173.299068824,0.0,1.0
2013-01-08,21.04,21.06,20.85,21.05,118400,16.1061957292415,16.1215058012274,15.9607500453747,16.1138507652344,154669.422989641,0.0,1.0
2013-01-09,21.12,21.15,21.01,21.08,120400,16.1674360171853,16.1904011251643,16.0832306212625,16.1368158732134,157282.082161764,0.0,1.0
2013-01-10,21.26,21.308,21.1,21.28,217000,16.2746065210871,16.3113506938535,16.1521259451994,16.2899165930731,283473.520175272,0.0,1.0
2013-01-11,21.37,21.39,21.2,21.34,81400,16.35881191701,16.3741219889959,16.2286763051292,16.335846809031,106335.228305378,0.0,1.0
2013-01-14,21.45,21.47,21.35,21.47,119300,16.4200522049539,16.4353622769398,16.343501845024,16.4353622769398,155845.119617096,0.0,1.0
2013-01-15,21.28,21.33,21.21,21.28,247500,16.2899165930731,16.328191773038,16.2363313411222,16.2899165930731,323316.572550137,0.0,1.0
2013-01-16,21.22,21.25,21.1,21.17,235600,16.2439863771152,16.2669514850942,16.1521259451994,16.2057111971503,307771.250476009,0.0,1.0
2013-01-17,21.61,21.68,21.42,21.42,183700,16.5425327808416,16.5961180327925,16.3970870969749,16.3970870969749,239972.744959435,0.0,1.0
2013-01-18,21.57,21.6,21.45,21.58,109200,16.5119126368697,16.5348777448486,16.4200522049539,16.5195676728627,142651.190797878,0.0,1.0
2013-01-22,21.66,21.68,21.53,21.57,81000,16.5808079608066,16.5961180327925,16.4812924928977,16.5119126368697,105812.696470954,0.0,1.0
2013-01-23,21.7,21.75,21.66,21.69,102200,16.6114281047785,16.6497032847434,16.5808079608066,16.6037730687855,133506.88369545,0.0,1.0
2013-01-24,21.8,21.8998,21.7401,21.75,96100,16.6879784647084,16.7643757239183,16.6421247991104,16.6497032847434,125538.273220477,0.0,1.0
2013-01-25,21.938,21.96,21.78,21.96,92500,16.7936179614116,16.8104590405961,16.6726683927224,16.8104590405961,120835.486710657,0.0,1.0
2013-01-28,21.73,21.98,21.66,21.9,198600,16.6343932127575,16.8257691125821,16.5808079608066,16.7645288246382,259437.055791745,0.0,1.0
2013-01-29,21.93,21.94,21.65,21.65,64400,16.7874939326172,16.7951489686102,16.5731529248136,16.5731529248136,84127.6253423385,0.0,1.0
2013-01-30,21.7,21.88,21.69,21.88,88400,16.6114281047785,16.7492187526522,16.6037730687855,16.7492187526522,115479.535407806,0.0,1.0
2013-01-31,21.64,21.74,21.62,21.64,87400,16.5654978888206,16.6420482487504,16.5501878168346,16.5654978888206,114173.205821745,0.0,1.0
2013-02-01,21.85,21.9,21.72,21.83,95000,16.7262536446733,16.7645288246382,16.6267381767645,16.7109435726873,124101.31067581,0.0,1.0
2013-02-04,21.6,21.7,21.5301,21.58,576300,16.5348777448486,16.6114281047785,16.4813690432577,16.5195676728627,752837.740447048,0.0,1.0
2013-02-05,21.72,21.77,21.6301,21.71,377000,16.6267381767645,16.6650133567294,16.5579194031875,16.6190831407715,492486.253945056,0.0,1.0
2013-02-06,21.79,21.82,21.58,21.7,72000,16.6803234287154,16.7032885366943,16.5195676728627,16.6114281047785,94055.7301964033,0.0,1.0
2013-02-07,21.72,21.88,21.6128,21.88,120700,16.6267381767645,16.7492187526522,16.5446761909197,16.7492187526522,157673.981037582,0.0,1.0
2013-02-08,21.65,21.699,21.55,21.68,102000,16.5731529248136,16.6106626011792,16.4966025648837,16.5961180327925,133245.617778238,0.0,1.0
2013-02-11,21.63,21.73,21.6,21.73,76500,16.5578428528276,16.6343932127575,16.5348777448486,16.6343932127575,99934.2133336787,0.0,1.0
2013-02-12,21.73,21.786,21.6,21.66,60100,16.6343932127575,16.6772614143182,16.5348777448486,16.5808079608066,78510.4081222754,0.0,1.0
2013-02-13,21.9158,21.9734,21.87,21.87,62700,16.7766237815071,16.8207167888267,16.7415637166593,16.7415637166593,81906.8650460348,0.0,1.0
2013-02-14,21.7752,21.78,21.63,21.71,42300,16.6689939754458,16.6726683927224,16.5578428528276,16.6190831407715,55257.7414903869,0.0,1.0
2013-02-15,21.79,21.8099,21.69,21.77,61600,16.6803234287154,16.6955569503414,16.6037730687855,16.6650133567294,80469.9025013673,0.0,1.0
2013-02-19,22.08,22.08,21.95,22.0,168600,16.9023194725119,16.9023194725119,16.8028040046031,16.8410791845681,220247.168209912,0.0,1.0
2013-02-20,21.71,22.19,21.7,22.19,132300,16.6190831407715,16.9865248684348,16.6114281047785,16.9865248684348,172827.404235891,0.0,1.0
2013-02-21,21.45,21.63,21.35,21.5,194100,16.4200522049539,16.5578428528276,16.343501845024,16.4583273849188,253558.57265447,0.0,1.0
2013-02-22,21.89,21.91,21.7234,21.76,59500,16.7568737886452,16.7721838606312,16.6293408890021,16.6573583207364,77726.6103706391,0.0,1.0
2013-02-25,21.36,22.1,21.3476,22.1,110800,16.351156881017,16.9176295444979,16.3416646363857,16.9176295444979,144741.318135576,0.0,1.0
2013-02-26,21.74,21.75,21.53,21.58,72400,16.6420482487504,16.6497032847434,16.4812924928977,16.5195676728627,94578.2620308281,0.0,1.0
2013-02-27,22.31,22.33,21.75,21.82,124800,17.0783853003506,17.0936953723366,16.6497032847434,16.7032885366943,163029.932340433,0.0,1.0
2013-02-28,22.2655,22.3861,22.2,22.37,228300,17.0443203901818,17.1366401242572,16.9941799044278,17.1243155163085,298235.044497763,0.0,1.0
2013-03-01,22.325,22.34,22.12,22.23,46700,17.0898678543401,17.1013504083296,16.9329396164839,17.0171450124067,61005.5916690561,0.0,1.0
2013-03-04,22.5,22.51,22.26,22.26,128300,17.2238309842173,17.2314860202103,17.0401101203857,17.0401101203857,167602.085891647,0.0,1.0
2013-03-05,22.49,22.6899,22.461,22.59,91200,17.2161759482244,17.3692001177241,17.1939763438447,17.2927263081542,119137.258248777,0.0,1.0
2013-03-06,22.42,22.51,22.38,22.46,236500,17.1625906962735,17.2314860202103,17.1319705523015,17.1932108402454,308946.947103463,0.0,1.0
2013-03-07,22.53,22.548,22.488,22.54,28500,17.2467960921963,17.2605751569837,17.2146449410258,17.2544511281893,37230.393202743,0.0,1.0
2013-03-08,22.58,22.62,22.48,22.62,76000,17.2850712721612,17.3156914161332,17.2085209122314,17.3156914161332,99281.0485406482,0.0,1.0
2013-03-11,22.65,22.66,22.52,22.6,89000,17.3386565241121,17.3463115601051,17.2391410562033,17.3003813441472,116263.333159443,0.0,1.0
2013-03-12,22.52,22.73,22.5,22.73,147800,17.2391410562033,17.399896812056,17.2238309842173,17.399896812056,193075.512819839,0.0,1.0
2013-03-13,22.58,22.61,22.4801,22.6,43700,17.2850712721612,17.3080363801402,17.2085974625913,17.3003813441472,57086.6029108727,0.0,1.0
2013-03-14,22.78,22.8,22.6495,22.65,82600,17.4381719920209,17.4534820640069,17.3382737723125,17.3386565241121,107902.823808652,0.0,1.0
2013-03-15,22.78,22.82,22.7101,22.82,93800,17.4381719920209,17.4687921359929,17.38466329043,17.4687921359929,122533.715172537,0.0,1.0
2013-03-18,22.59,22.68,22.5,22.58,178700,17.2927263081542,17.3616216320911,17.2238309842173,17.2850712721612,233441.097029129,0.0,1.0
2013-03-19,22.5652,22.71,22.4501,22.68,76400,17.2737418188916,17.38458674007,17.1856323546123,17.3616216320911,99803.5803750726,0.0,1.0
2013-03-20,22.87,22.88,22.7,22.7,72900,17.5070673159578,17.5147223519508,17.376931704077,17.376931704077,95231.4268238585,0.0,1.0
2013-03-21,22.5667,22.75,22.561,22.73,77000,17.2748900742906,17.415206884042,17.2705267037746,17.399896812056,100587.378126709,0.0,1.0
2013-03-22,22.73,22.78,22.65,22.67,58700,17.399896812056,17.4381719920209,17.3386565241121,17.3539665960981,76681.5467017901,0.0,1.0
2013-03-25,22.6,22.84,22.47,22.76,47700,17.3003813441472,17.4841022079788,17.2008658762384,17.422861920035,62311.9212551173,0.0,1.0
2013-03-26,22.73,22.74,22.61,22.63,55500,17.399896812056,17.407551848049,17.3080363801402,17.3233464521261,72501.2920263944,0.0,1.0
2013-03-27,22.83,22.84,22.51,22.58,26500,17.4764471719859,17.4841022079788,17.2314860202103,17.2850712721612,34617.7340306206,0.0,1.0
2013-03-28,23.03,23.05,22.8665,22.88,68500,17.6295478918456,17.6448579638315,17.5043880533603,17.5147223519508,89483.5766451892,0.0,1.0
2013-04-01,22.76,22.996,22.75,22.93,206100,17.422861920035,17.6035207694694,17.415206884042,17.5529975319157,269234.527687204,0.0,1.0
2013-04-02,22.82,22.94,22.8,22.88,116700,17.4687921359929,17.5606525679087,17.4534820640069,17.5147223519508,152448.662693337,0.0,1.0
2013-04-03,22.46,22.7804,22.41,22.75,156500,17.1932108402454,17.4384781934607,17.1549356602805,17.415206884042,204440.580218571,0.0,1.0
2013-04-04,22.62,22.67,22.43,22.47,135100,17.3156914161332,17.3539665960981,17.1702457322664,17.2008658762384,176485.127076862,0.0,1.0
2013-04-05,22.34,22.376,22.0,22.15,130400,17.1013504083296,17.1289085379043,16.8410791845681,16.9559047244628,170345.378022375,0.0,1.0
2013-04-08,22.44,22.44,22.22,22.24,119900,17.1779007682594,17.1779007682594,17.0094899764137,17.0248000483997,156628.917368733,0.0,1.0
2013-04-09,22.63,22.729,22.454,22.54,145500,17.3233464521261,17.3991313084567,17.1886178186496,17.2544511281893,190070.954771899,0.0,1.0
2013-04-10,22.9,22.954,22.79,22.79,55700,17.5300324239368,17.5713696182989,17.4458270280139,17.4458270280139,72762.5579436064,0.0,1.0
2013-04-11,22.81,22.96,22.8,22.92,100700,17.4611370999999,17.5759626398947,17.4534820640069,17.5453424959227,131547.389316359,0.0,1.0
2013-04-12,22.66,22.7338,22.52,22.73,133800,17.3463115601051,17.4028057257333,17.2391410562033,17.399896812056,174786.898614983,0.0,1.0
2013-04-15,21.69,22.44,21.62,22.44,267700,16.6037730687855,17.1779007682594,16.5501878168346,17.1779007682594,349704.430188573,0.0,1.0
2013-04-16,22.22,22.26,21.95,21.95,131800,17.0094899764137,17.0401101203857,16.8028040046031,16.8028040046031,172174.239442861,0.0,1.0
2013-04-17,21.71,22.11,21.57,22.04,135200,16.6190831407715,16.9252845804909,16.5119126368697,16.87169932854,176615.760035469,0.0,1.0
2013-04-18,21.6,21.74,21.51,21.7,278000,16.5348777448486,16.6420482487504,16.4659824209118,16.6114281047785,363159.624925003,0.0,1.0
2013-04-19,21.99,22.04,21.75,21.75,220100,16.8334241485751,16.87169932854,16.6497032847434,16.6497032847434,287523.141892061,0.0,1.0
2013-04-22,22.07,22.1148,21.8579,22.03,72700,16.894664436519,16.9289589977675,16.7323011231077,16.864044292547,94970.1609066461,0.0,1.0
2013-04-23,22.4,22.449,22.22,22.22,66000,17.1472806242875,17.1847903006531,17.0094899764137,17.0094899764137,86217.7526800364,0.0,1.0
2013-04-24,22.65,22.69,22.38,22.45,91400,17.3386565241121,17.3692766680841,17.1319705523015,17.1855558042524,119398.52416599,0.0,1.0
2013-04-25,22.69,22.79,22.6499,22.71,54600,17.3692766680841,17.4458270280139,17.3385799737522,17.38458674007,71325.5953989391,0.0,1.0
2013-04-26,22.489,22.8001,22.45,22.75,54000,17.2154104446251,17.4535586143668,17.1855558042524,17.415206884042,70541.7976473024,0.0,1.0
2013-04-29,22.5101,22.61,22.48,22.61,52400,17.2315625705703,17.3080363801402,17.2085209122314,17.3080363801402,68451.6703096046,0.0,1.0
2013-04-30,22.64,22.66,22.44,22.51,87600,17.3310014881191,17.3463115601051,17.1779007682594,17.2314860202103,114434.471738958,0.0,1.0
2013-05-01,22.47,22.74,22.4401,22.69,109700,17.2008658762384,17.407551848049,17.1779773186194,17.3692766680841,143304.355590909,0.0,1.0
2013-05-02,22.4,22.5099,22.38,22.45,42700,17.1472806242875,17.2314094698504,17.1319705523015,17.1855558042524,55780.2733248114,0.0,1.0
2013-05-03,22.75,22.87,22.7006,22.75,77400,17.415206884042,17.5070673159578,17.3773910062366,17.415206884042,101109.909961134,0.0,1.0
2013-05-06,22.82,22.84,22.6,22.65,54900,17.4687921359929,17.4841022079788,17.3003813441472,17.3386565241121,71717.4942747575,0.0,1.0
2013-05-07,23.02,23.05,22.85,22.85,42600,17.6218928558526,17.6448579638315,17.4917572439718,17.4917572439718,55649.6403662053,0.0,1.0
2013-05-08,23.16,23.197,23.044,23.1,46500,17.7290633597544,17.7573869929284,17.6402649422357,17.6831331437965,60744.3257518438,0.0,1.0
2013-05-09,23.07,23.19,23.0,23.16,21800,17.6601680358175,17.7520284677333,17.6065827838666,17.7290633597544,28477.9849761333,0.0,1.0
2013-05-10,23.15,23.15,23.0001,23.12,74500,17.7214083237614,17.7214083237614,17.6066593342265,17.6984432157824,97321.5541615563,0.0,1.0
2013-05-13,23.13,23.1599,23.01,23.08,36700,17.7060982517754,17.7289868093944,17.6142378198596,17.6678230718105,47942.2958084446,0.0,1.0
2013-05-14,23.19,23.21,23.0901,23.0901,35500,17.7520284677333,17.7673385397193,17.6755546581634,17.6755546581634,46374.7003051712,0.0,1.0
2013-05-15,23.24,23.28,23.01,23.16,66000,17.7903036476983,17.8209237916702,17.6142378198596,17.7290633597544,86217.7526800363,0.0,1.0
2013-05-16,23.22,23.32,23.1432,23.2,331400,17.7749935757123,17.8515439356421,17.7162028992862,17.7596835037263,432917.624820668,0.0,1.0
2013-05-17,23.28,23.28,23.12,23.12,70000,17.8209237916702,17.8209237916702,17.6984432157824,17.6984432157824,91443.0710242812,0.0,1.0
2013-05-20,23.2932,23.3541,23.244,23.31,43200,17.8310284391809,17.8776476083782,17.7933656620955,17.8438888996492,56433.4381178422,0.0,1.0
2013-05-21,23.29,23.4,23.22,23.22,24900,17.8285788276632,17.912784223586,17.7749935757123,17.7749935757123,32527.6066929228,0.0,1.0
2013-05-22,22.93,23.5499,22.91,23.29,210200,17.5529975319157,18.0275332131209,17.5376874599297,17.8285788276632,274590.478990056,0.0,1.0
2013-05-23,22.95,22.97,22.6,22.74,51300,17.5683076039017,17.5836176758877,17.3003813441472,17.407551848049,67014.7077649374,0.0,1.0
2013-05-24,22.86,22.87,22.7235,22.84,59200,17.4994122799648,17.5070673159578,17.3949210386606,17.4841022079788,77334.7114948207,0.0,1.0
2013-05-28,22.82,23.14,22.78,22.94,61200,17.4687921359929,17.7137532877684,17.4381719920209,17.5606525679087,79947.3706669428,0.0,1.0
2013-05-29,22.52,22.6839,22.42,22.68,45100,17.2391410562033,17.3646070961283,17.1625906962735,17.3616216320911,58915.4643313583,0.0,1.0
2013-05-30,22.4636,22.57,22.4401,22.54,47500,17.1959666532029,17.2774162361682,17.1779773186194,17.2544511281893,62050.655337905,0.0,1.0
2013-05-31,22.1,22.3195,22.08,22.21,144300,16.9176295444979,17.085657584544,16.9023194725119,17.0018349404208,188503.359268625,0.0,1.0
2013-06-03,22.31,22.3148,22.0301,22.1,62100,17.0783853003506,17.0820597176272,16.8641208429069,16.9176295444979,81123.067294398,0.0,1.0
2013-06-04,22.1,22.3525,22.0134,22.24,59600,16.9176295444979,17.1109192033208,16.8513369327987,17.0248000483997,77857.2433292452,0.0,1.0
2013-06-05,21.64,21.9399,21.64,21.9,162300,16.5654978888206,16.7950724182502,16.5654978888206,16.7645288246382,212017.291817726,0.0,1.0
2013-06-06,21.881,21.881,21.6,21.6,165200,16.7499842562515,16.7499842562515,16.5348777448486,16.5348777448486,215805.647617304,0.0,1.0
2013-06-07,22.1501,22.2199,21.97,22.0,55200,16.9559812748228,17.0094134260538,16.8181140765891,16.8410791845681,72109.3931505759,0.0,1.0
2013-06-10,22.14,22.22,21.97,22.14,29500,16.9482496884699,17.0094899764137,16.8181140765891,16.9482496884699,38536.7227888041,0.0,1.0
2013-06-11,22.02,22.11,21.91,22.02,69900,16.856389256554,16.9252845804909,16.7721838606312,16.856389256554,91312.4380656752,0.0,1.0
2013-06-12,21.65,22.25,21.6301,22.18,53100,16.5731529248136,17.0324550843927,16.5579194031875,16.9788698324418,69366.1010198474,0.0,1.0
2013-06-13,22.12,22.18,21.72,21.72,64700,16.9329396164839,16.9788698324418,16.6267381767645,16.6267381767645,84519.5242181569,0.0,1.0
2013-06-14,21.96,22.23,21.91,22.09,35700,16.8104590405961,17.0171450124067,16.7721838606312,16.9099745085049,46635.9662223834,0.0,1.0
2013-06-17,22.25,22.36,22.13,22.17,49000,17.0324550843927,17.1166604803155,16.9405946524769,16.9712147964488,64010.1497169968,0.0,1.0
2013-06-18,22.4,22.48,22.3101,22.3101,50100,17.1472806242875,17.2085209122314,17.0784618507105,17.0784618507105,65447.112261664,0.0,1.0
2013-06-19,21.99,22.44,21.98,22.44,43500,16.8334241485751,17.1779007682594,16.8257691125821,17.1779007682594,56825.3369936603,0.0,1.0
2013-06-20,21.42,21.6,21.36,21.5272,62600,16.3970870969749,16.5348777448486,16.351156881017,16.4791490828197,81776.2320874286,0.0,1.0
2013-06-21,21.4301,21.57,21.1701,21.51,58800,16.4048186833278,16.5119126368697,16.2057877475102,16.4659824209118,76812.1796603962,0.0,1.0
2013-06-24,20.89,21.1272,20.701,21.06,203100,15.9913701893467,16.1729476431003,15.8466900090792,16.1215058012274,265315.538929021,0.0,1.0
2013-06-25,21.31,21.3403,21.13,21.13,28400,16.3128817010521,16.3360764601108,16.1750910531783,16.1750910531783,37099.7602441368,0.0,1.0
2013-06-26,21.4101,21.51,21.27,21.38,35800,16.3895086113418,16.4659824209118,16.2822615570801,16.366466953003,46766.5991809896,0.0,1.0
2013-06-27,21.71,21.83,21.58,21.58,142400,16.6190831407715,16.7109435726873,16.5195676728627,16.5195676728627,186021.333055109,0.0,1.0
2013-06-28,21.7,21.8,21.52,21.54,98400,16.6114281047785,16.6879784647084,16.4736374569048,16.4889475288907,128542.831268418,0.0,1.0
2013-07-01,21.89,22.0,21.84,21.89,66600,16.7568737886452,16.8410791845681,16.7185986086803,16.7568737886452,87001.5504316733,0.0,1.0
2013-07-02,21.78,21.9708,21.72,21.917,24900,16.6726683927224,16.8187264794685,16.6267381767645,16.7775423858263,32527.6066929228,0.0,1.0
2013-07-03,21.66,21.69,21.54,21.55,14900,16.5808079608066,16.6037730687855,16.4889475288907,16.4966025648837,19464.3108323112,0.0,1.0
2013-07-05,21.86,21.86,21.62,21.85,22900,16.7339086806663,16.7339086806663,16.5501878168346,16.7262536446733,29914.9475208005,0.0,1.0
2013-07-08,22.02,22.07,21.91,21.91,28700,16.856389256554,16.894664436519,16.7721838606312,16.7721838606312,37491.6591199553,0.0,1.0
2013-07-09,22.23,22.28,22.07,22.16,49900,17.0171450124067,17.0554201923717,16.894664436519,16.9635597604558,65185.8463444519,0.0,1.0
2013-07-10,22.15,22.2825,22.09,22.14,39700,16.9559047244628,17.0573339513699,16.9099745085049,16.9482496884699,51861.2845666281,0.0,1.0
2013-07-11,22.91,22.95,22.44,22.44,231900,17.5376874599297,17.5683076039017,17.1779007682594,17.1779007682594,302937.831007583,0.0,1.0
2013-07-12,22.91,22.96,22.74,22.94,162300,17.5376874599297,17.5759626398947,17.407551848049,17.5606525679087,212017.291817727,0.0,1.0
2013-07-15,22.95,23.0,22.8649,23.0,55900,17.5683076039017,17.6065827838666,17.5031632476014,17.6065827838666,73023.8238608187,0.0,1.0
2013-07-16,23.05,23.0672,22.9756,23.0,24900,17.6448579638315,17.6580246257395,17.5879044960437,17.6065827838666,32527.6066929229,0.0,1.0
2013-07-17,23.09,23.17,23.05,23.07,24600,17.6754781078035,17.7367183957474,17.6448579638315,17.6601680358175,32135.7078171045,0.0,1.0
2013-07-18,23.41,23.43,23.13,23.14,27600,17.920439259579,17.935749331565,17.7060982517754,17.7137532877684,36054.696575288,0.0,1.0
2013-07-19,23.22,23.26,23.15,23.16,46300,17.7749935757123,17.8056137196842,17.7214083237614,17.7290633597544,60483.0598346316,0.0,1.0
2013-07-22,23.27,23.34,23.2321,23.34,39900,17.8132687556772,17.8668540076281,17.7842561692638,17.8668540076281,52122.5504838403,0.0,1.0
2013-07-23,23.44,23.5,23.36,23.43,22600,17.943404367558,17.9893345835159,17.8821640796141,17.935749331565,29523.0486449822,0.0,1.0
2013-07-24,23.25,23.5,23.191,23.5,24200,17.7979586836912,17.9893345835159,17.7527939713326,17.9893345835159,31613.1759826801,0.0,1.0
2013-07-25,23.49,23.49,23.19,23.21,16500,17.9816795475229,17.9816795475229,17.7520284677333,17.7673385397193,21554.4381700091,0.0,1.0
2013-07-26,23.38,23.39,23.2,23.26,35000,17.8974741516001,17.905129187593,17.7596835037263,17.8056137196842,45721.5355121405,0.0,1.0
2013-07-29,23.29,23.32,23.2,23.32,27900,17.8285788276632,17.8515439356421,17.7596835037263,17.8515439356421,36446.5954511063,0.0,1.0
2013-07-30,23.25,23.4,23.2,23.39,23800,17.7979586836912,17.912784223586,17.7596835037263,17.905129187593,31090.6441482557,0.0,1.0
2013-07-31,23.39,23.55,23.25,23.25,77500,17.905129187593,18.0276097634808,17.7979586836912,17.7979586836912,101240.54291974,0.0,1.0
2013-08-01,23.62,23.67,23.54,23.54,71900,18.0811950154317,18.1194701953966,18.0199547274878,18.0199547274878,93925.0972377974,0.0,1.0
2013-08-02,23.56,23.68,23.5528,23.569,51300,18.0352647994738,18.1271252313896,18.0297531735589,18.0421543318675,67014.7077649374,0.0,1.0
2013-08-05,23.49,23.52,23.38,23.52,28700,17.9816795475229,18.0046446555019,17.8974741516001,18.0046446555019,37491.6591199553,0.0,1.0
2013-08-06,23.37,23.53,23.342,23.45,26500,17.8898191156071,18.0122996914948,17.8683850148267,17.951059403551,34617.7340306207,0.0,1.0
2013-08-07,23.21,23.36,23.2,23.26,61000,17.7673385397193,17.8821640796141,17.7596835037263,17.8056137196842,79686.1047497307,0.0,1.0
2013-08-08,23.41,23.51,23.24,23.24,27900,17.920439259579,17.9969896195089,17.7903036476983,17.7903036476983,36446.5954511064,0.0,1.0
2013-08-09,23.48,23.57,23.37,23.46,27600,17.9740245115299,18.0429198354668,17.8898191156071,17.9587144395439,36054.696575288,0.0,1.0
2013-08-12,23.33,23.42,23.3,23.35,49200,17.8591989716351,17.928094295572,17.8362338636562,17.8745090436211,64271.4156342091,0.0,1.0
2013-08-13,23.35,23.3999,23.261,23.3999,25600,17.8745090436211,17.9127076732261,17.8063792232835,17.9127076732261,33442.0374031657,0.0,1.0
2013-08-14,23.3,23.39,23.24,23.35,18100,17.8362338636562,17.905129187593,17.7903036476983,17.8745090436211,23644.5655077069,0.0,1.0
2013-08-15,22.98,23.16,22.81,23.16,56900,17.5912727118806,17.7290633597544,17.4611370999999,17.7290633597544,74330.1534468801,0.0,1.0
2013-08-16,23.15,23.2,22.97,22.98,52000,17.7214083237614,17.7596835037263,17.5836176758877,17.5912727118806,67929.1384751802,0.0,1.0
2013-08-19,23.02,23.2556,22.99,23.02,42900,17.6218928558526,17.8022455038473,17.5989277478736,17.6218928558526,56041.5392420237,0.0,1.0
2013-08-20,23.16,23.269,23.05,23.05,83400,17.7290633597544,17.8125032520779,17.6448579638315,17.6448579638315,108947.887477501,0.0,1.0
2013-08-21,22.85,23.0724,22.76,23.02,58100,17.4917572439718,17.6620052444558,17.422861920035,17.6218928558526,75897.7489501535,0.0,1.0
2013-08-22,23.05,23.1235,22.98,23.03,29300,17.6448579638315,17.70112247838,17.5912727118806,17.6295478918456,38275.456871592,0.0,1.0
2013-08-23,23.22,23.22,22.98,23.11,31700,17.7749935757123,17.7749935757123,17.5912727118806,17.6907881797895,41410.6478781387,0.0,1.0
2013-08-26,23.21,23.31,23.17,23.18,17000,17.7673385397193,17.8438888996492,17.7367183957474,17.7443734317403,22207.6029630397,0.0,1.0
2013-08-27,22.73,23.04,22.71,23.04,27800,17.399896812056,17.6372029278386,17.38458674007,17.6372029278386,36315.9624925002,0.0,1.0
2013-08-28,22.74,22.8374,22.58,22.63,35100,17.407551848049,17.4821118986207,17.2850712721612,17.3233464521261,45852.1684707466,0.0,1.0
2013-08-29,22.83,22.9799,22.67,22.67,9000,17.4764471719859,17.5911961615207,17.3539665960981,17.3539665960981,11756.9662745504,0.0,1.0
2013-08-30,22.53,22.701,22.48,22.7,19900,17.2467960921963,17.3776972076763,17.2085209122314,17.376931704077,25995.9587626171,0.0,1.0
2013-09-03,22.83,23.05,22.69,22.98,36800,17.4764471719859,17.6448579638315,17.3692766680841,17.5912727118806,48072.9287670505,0.0,1.0
2013-09-04,23.1,23.1,22.77,22.86,39500,17.6831331437965,17.6831331437965,17.4305169560279,17.4994122799648,51600.0186494157,0.0,1.0
2013-09-05,23.14,23.23,23.04,23.16,27200,17.7137532877684,17.7826486117053,17.6372029278386,17.7290633597544,35532.1647408635,0.0,1.0
2013-09-06,23.3,23.4,23.13,23.36,12700,17.8362338636562,17.912784223586,17.7060982517754,17.8821640796141,16590.3857429767,0.0,1.0
2013-09-09,23.67,23.67,23.5,23.5,47900,18.1194701953966,18.1194701953966,17.9893345835159,17.9893345835159,62573.1871723297,0.0,1.0
2013-09-10,23.94,23.94,23.8204,23.84,26200,18.3261561672072,18.3261561672072,18.2346019367311,18.2496058072774,34225.8351548025,0.0,1.0
2013-09-11,24.27,24.27,23.99,23.99,171800,18.5787723549758,18.5787723549758,18.3644313471722,18.3644313471722,224427.422885307,0.0,1.0
2013-09-12,24.13,24.26,24.08,24.26,20800,18.471601851074,18.5711173189828,18.433326671109,18.5711173189828,27171.6553900721,0.0,1.0
2013-09-13,24.25,24.27,24.11,24.18,92600,18.5634622829898,18.5787723549758,18.456291779088,18.5098770310389,120966.119669263,0.0,1.0
2013-09-16,24.34,24.58,24.32,24.58,39800,18.6323576069267,18.8160784707583,18.6170475349407,18.8160784707583,51991.917525234,0.0,1.0
2013-09-17,24.48,24.5,24.32,24.32,32300,18.7395281108285,18.7548381828144,18.6170475349407,18.6170475349407,42194.4456297754,0.0,1.0
2013-09-18,25.08,25.08,24.3836,24.51,33100,19.1988302704076,19.1988302704076,18.6657335638561,18.7624932188074,43239.5092986243,0.0,1.0
2013-09-19,24.87,25.07,24.8101,25.07,31400,19.0380745145549,19.1911752344146,18.9922208489569,19.1911752344146,41018.7490023204,0.0,1.0
2013-09-20,24.451,24.85,24.39,24.85,353500,18.7173285064488,19.0227644425689,18.6706327868916,19.0227644425689,461787.50867262,0.0,1.0
2013-09-23,24.44,24.57,24.4324,24.5,47900,18.7089079668565,18.8084234347653,18.7030901395019,18.7548381828144,62573.1871723296,0.0,1.0
2013-09-24,24.46,24.6,24.42,24.44,48600,18.7242180388425,18.8313885427443,18.6935978948706,18.7089079668565,63487.6178825723,0.0,1.0
2013-09-25,24.32,24.5157,24.311,24.4,38100,18.6170475349407,18.7668565893234,18.610158002547,18.6782878228846,49771.1572289301,0.0,1.0
2013-09-26,24.58,24.6085,24.43,24.51,26600,18.8160784707583,18.8378953233383,18.7012529308635,18.7624932188074,34748.3669892269,0.0,1.0
2013-09-27,24.54,24.68,24.46,24.58,63800,18.7854583267864,18.8926288306882,18.7242180388425,18.8160784707583,83343.8275907018,0.0,1.0
2013-09-30,24.38,24.48,24.211,24.24,40000,18.6629777508986,18.7395281108285,18.5336076426172,18.5558072469968,52253.1834424464,0.0,1.0
2013-10-01,24.55,24.652,24.31,24.31,129800,18.7931133627794,18.8711947299078,18.6093924989477,18.6093924989477,169561.580270738,0.0,1.0
2013-10-02,24.56,24.649,24.49,24.63,41900,18.8007683987723,18.8688982191099,18.7471831468214,18.8543536507232,54735.2096559627,0.0,1.0
2013-10-03,24.21,24.43,24.1064,24.43,168000,18.5328421390179,18.7012529308635,18.4535359661305,18.7012529308635,219463.370458274,0.0,1.0
2013-10-04,24.18,24.29,24.1301,24.26,35900,18.5098770310389,18.5940824269617,18.4716784014339,18.5711173189828,46897.2321395956,0.0,1.0
2013-10-07,23.9,24.0,23.88,24.0,38100,18.2955360232353,18.3720863831652,18.2802259512493,18.3720863831652,49771.1572289302,0.0,1.0
2013-10-08,23.75,23.95,23.74,23.86,24800,18.1807104833405,18.3338112032002,18.1730554473475,18.2649158792634,32396.9737343168,0.0,1.0
2013-10-09,23.9,23.9499,23.75,23.75,24600,18.2955360232353,18.3337346528403,18.1807104833405,18.1807104833405,32135.7078171045,0.0,1.0
2013-10-10,24.4,24.4,24.12,24.12,26600,18.6782878228846,18.6782878228846,18.463946815081,18.463946815081,34748.3669892268,0.0,1.0
2013-10-11,24.63,24.63,24.4,24.4,22700,18.8543536507232,18.8543536507232,18.6782878228846,18.6782878228846,29653.6816035884,0.0,1.0
2013-10-14,24.82,24.82,24.4,24.4,30000,18.99979933459,18.99979933459,18.6782878228846,18.6782878228846,39189.8875818347,0.0,1.0
2013-10-15,24.78,24.97,24.7612,24.95,36000,18.969179190618,19.1146248744848,18.9547877229512,19.0993148024988,47027.8650982018,0.0,1.0
2013-10-16,25.1,25.1533,24.98,24.98,42400,19.2141403423936,19.2549416842362,19.1222799104777,19.1222799104777,55388.374448993,0.0,1.0
2013-10-17,25.44,25.46,25.07,25.1,64100,19.4744115661551,19.489721638141,19.1911752344146,19.2141403423936,83735.7264665202,0.0,1.0
2013-10-18,25.63,25.63,25.44,25.44,143600,19.6198572500218,19.6198572500218,19.4744115661551,19.4744115661551,187588.928558382,0.0,1.0
2013-10-21,25.67,25.76,25.56,25.76,45900,19.6504773939937,19.7193727179306,19.5662719980709,19.7193727179306,59960.5280002073,0.0,1.0
2013-10-22,25.75,25.76,25.62,25.62,39900,19.7117176819376,19.7193727179306,19.6122022140288,19.6122022140288,52122.5504838403,0.0,1.0
2013-10-23,25.41,25.55,25.3801,25.55,37000,19.4514464581761,19.5586169620779,19.4285579005571,19.5586169620779,48334.1946842629,0.0,1.0
2013-10-24,25.57,25.67,25.49,25.49,47600,19.5739270340639,19.6504773939937,19.51268674612,19.51268674612,62181.2882965111,0.0,1.0
2013-10-25,25.47,25.6,25.35,25.58,35100,19.497376674134,19.5968921420428,19.4055162422182,19.5815820700569,45852.1684707467,0.0,1.0
2013-10-28,25.33,25.49,25.3,25.475,62200,19.3902061702322,19.51268674612,19.3672410622533,19.5012041921305,81253.7002530042,0.0,1.0
2013-10-29,25.26,25.41,25.16,25.35,54900,19.3366209182813,19.4514464581761,19.2600705583515,19.4055162422182,71717.4942747577,0.0,1.0
2013-10-30,25.3148,25.409,25.18,25.26,41200,19.3785705155229,19.4506809545768,19.2753806303374,19.3366209182813,53820.7789457197,0.0,1.0
2013-10-31,25.15,25.32,25.1,25.32,68300,19.2524155223585,19.3825511342392,19.2141403423936,19.3825511342392,89222.3107279771,0.0,1.0
2013-11-01,25.15,25.24,25.0125,25.24,119900,19.2524155223585,19.3213108462954,19.1471587774549,19.3213108462954,156628.917368733,0.0,1.0
2013-11-04,25.34,25.36,25.1801,25.23,27400,19.3978612062252,19.4131712782112,19.2754571806974,19.3136558103024,35793.4306580758,0.0,1.0
2013-11-05,24.9601,25.39,24.96,25.39,64700,19.1070463888517,19.4361363861901,19.1069698384918,19.4361363861901,84519.524218157,0.0,1.0
2013-11-06,25.15,25.24,25.07,25.14,22400,19.2524155223585,19.3213108462954,19.1911752344146,19.2447604863655,29261.7827277699,0.0,1.0
2013-11-07,24.83,25.25,24.81,25.03,33100,19.007454370583,19.3289658822883,18.992144298597,19.1605550904427,43239.5092986243,0.0,1.0
2013-11-08,25.05,25.0599,24.72,24.8,26900,19.1758651624286,19.1834436480617,18.9232489746601,18.984489262604,35140.2658650452,0.0,1.0
2013-11-11,25.15,25.17,25.05,25.05,21300,19.2524155223585,19.2677255943445,19.1758651624286,19.1758651624286,27824.8201831027,0.0,1.0
2013-11-12,24.92,25.03,24.821,25.03,22700,19.0763496945198,19.1605550904427,19.0005648381893,19.1605550904427,29653.6816035884,0.0,1.0
2013-11-13,25.04,25.04,24.7,24.82,31200,19.1682101264356,19.1682101264356,18.9079389026741,18.99979933459,40757.4830851083,0.0,1.0
2013-11-14,25.16,25.21,24.99,25.04,80800,19.2600705583515,19.2983457383164,19.1299349464707,19.1682101264356,105551.430553742,0.0,1.0
2013-11-15,25.2,25.2099,25.1,25.2,19100,19.2906907023234,19.2982691879565,19.2141403423936,19.2906907023234,24950.8950937682,0.0,1.0
2013-11-18,25.1145,25.32,25.086,25.19,46000,19.2252401445834,19.3825511342392,19.2034232920034,19.2830356663304,60091.1609588133,0.0,1.0
2013-11-19,24.989,25.17,24.965,25.08,25700,19.1291694428714,19.2677255943445,19.1107973564883,19.1988302704076,33572.6703617718,0.0,1.0
2013-11-20,24.83,25.1299,24.7767,25.114,73700,19.007454370583,19.2370289000126,18.9666530287403,19.2248573927837,96276.4904927072,0.0,1.0
2013-11-21,25.115,25.13,24.89,24.9491,50600,19.225622896383,19.2371054503725,19.0533845865409,19.0986258492594,66100.2770546948,0.0,1.0
2013-11-22,25.31,25.32,25.1401,25.15,26900,19.3748960982463,19.3825511342392,19.2448370367254,19.2524155223585,35140.2658650451,0.0,1.0
2013-11-25,25.12,25.22,25.0701,25.22,26200,19.2294504143795,19.3060007743094,19.1912517847745,19.3060007743094,34225.8351548024,0.0,1.0
2013-11-26,25.21,25.219,25.0,25.16,18700,19.2983457383164,19.3052352707101,19.1375899824637,19.2600705583515,24428.3632593437,0.0,1.0
2013-11-27,25.4,25.4,25.17,25.17,35400,19.4437914221831,19.4437914221831,19.2677255943445,19.2677255943445,46244.0673465651,0.0,1.0
2013-11-29,25.25,25.49,25.25,25.49,23700,19.3289658822883,19.51268674612,19.3289658822883,19.51268674612,30960.0111896495,0.0,1.0
2013-12-02,25.22,25.37,25.19,25.34,30600,19.3060007743094,19.4208263142042,19.2830356663304,19.3978612062252,39973.6853334714,0.0,1.0
2013-12-03,24.979,25.1,24.881,25.05,39900,19.1215144068784,19.2141403423936,19.0464950541472,19.1758651624286,52122.5504838404,0.0,1.0
2013-12-04,24.84,24.87,24.66,24.85,42900,19.0151094065759,19.0380745145549,18.8773187587022,19.0227644425689,56041.5392420238,0.0,1.0
2013-12-05,24.9,24.97,24.855,24.89,77500,19.0610396225339,19.1146248744848,19.0265919605654,19.0533845865409,101240.54291974,0.0,1.0
2013-12-06,25.2199,25.23,25.12,25.13,23100,19.3059242239495,19.3136558103024,19.2294504143795,19.2371054503725,30176.2134380127,0.0,1.0
2013-12-09,25.24,25.24,25.18,25.2305,46600,19.3213108462954,19.3213108462954,19.2753806303374,19.314038562102,60874.9587104499,0.0,1.0
2013-12-10,25.2,25.27,25.1,25.27,32600,19.2906907023234,19.3442759542743,19.2141403423936,19.3442759542743,42586.3445055938,0.0,1.0
2013-12-11,24.83,25.22,24.811,25.22,31500,19.007454370583,19.3060007743094,18.9929098021963,19.3060007743094,41149.3819609264,0.0,1.0
2013-12-12,24.7452,24.8004,24.64,24.7701,38800,18.9425396653624,18.9847954640437,18.8620086867162,18.961600704985,50685.5879391731,0.0,1.0
2013-12-13,24.89,24.91,24.72,24.73,38700,19.0533845865409,19.0686946585268,18.9232489746601,18.9309040106531,50554.9549805668,0.0,1.0
2013-12-16,24.98,25.08,24.77,24.94,44400,19.1222799104777,19.1988302704076,18.961524154625,19.0916597665058,58001.0336211156,0.0,1.0
2013-12-17,25.11,25.1472,25.02,25.03,30800,19.2217953783865,19.2502721122805,19.1529000544497,19.1605550904427,40234.9512506838,0.0,1.0
2013-12-18,25.62,25.6999,25.25,25.3,40100,19.6122022140288,19.6733659516128,19.3289658822883,19.3672410622533,52383.8164010525,0.0,1.0
2013-12-19,25.61,25.66,25.4703,25.55,53300,19.6045471780358,19.6428223580007,19.4976063252138,19.5586169620779,69627.3669370599,0.0,1.0
2013-12-20,25.6322,25.76,25.6228,25.65,96600,19.6215413579403,19.7193727179306,19.6143456241068,19.6351673220078,126191.438013508,0.0,1.0
2013-12-23,25.85,25.9,25.7502,25.81,35400,19.7882680418675,19.8265432218324,19.7118707826575,19.7576478978955,46244.067346565,0.0,1.0
2013-12-24,25.6,25.61,25.4901,25.52,62400,19.8724734377903,19.8802361227269,19.7871615303367,19.8103719582972,80384.5583188575,0.36,1.0
2013-12-26,25.7252,25.82,25.67,25.69,29200,19.969662253197,20.0432525063963,19.9268122323468,19.94233760222,37615.8510081833,0.0,1.0
2013-12-27,25.79,25.89,25.7,25.89,26900,20.0199644515864,20.0975913009528,19.9501002871567,20.0975913009528,34652.9586342511,0.0,1.0
2013-12-30,25.83,25.89,25.78,25.78,49700,20.051015191333,20.0975913009528,20.0122017666498,20.0122017666498,64024.2395584488,0.0,1.0
2013-12-31,25.9,25.9199,25.78,25.81,87000,20.1053539858894,20.1208017289133,20.0122017666498,20.0354898214597,112074.624579176,0.0,1.0
2014-01-02,25.4899,25.71,25.35,25.71,117700,19.7870062766379,19.9578629720933,19.6784063143744,19.9578629720933,151622.796700794,0.0,1.0
2014-01-03,25.48,25.54,25.39,25.42,53300,19.7793212185507,19.8258973281705,19.7094570541209,19.7327451089308,68661.8102306906,0.0,1.0
2014-01-06,25.43,25.502,25.41,25.47,47200,19.7405077938675,19.7963991254113,19.7249824239942,19.771558533614,60803.7043693921,0.0,1.0
2014-01-07,25.57,25.6799,25.56,25.57,22200,19.8491853829804,19.934497290434,19.8414226980438,19.8491853829804,28598.3524788243,0.0,1.0
2014-01-08,25.56,25.569,25.451,25.5,30500,19.8414226980438,19.8484091144867,19.7568094322344,19.7948465884239,39290.5293064927,0.0,1.0
2014-01-09,25.5,25.519,25.2901,25.45,49600,19.7948465884239,19.8095956898036,19.6319078316039,19.7560331637408,63895.4181508868,0.0,1.0
2014-01-10,25.65,25.7,25.51,25.51,52200,19.9112868624735,19.9501002871567,19.8026092733606,19.8026092733606,67244.7747475057,0.0,1.0
2014-01-13,25.49,25.65,25.4301,25.65,18800,19.7870839034873,19.9112868624735,19.7405854207169,19.9112868624735,24218.424621707,0.0,1.0
2014-01-14,25.67,25.69,25.53,25.6,30700,19.9268122323468,19.94233760222,19.8181346432339,19.8724734377903,39548.1721216173,0.0,1.0
2014-01-15,25.98,25.99,25.7,25.7,36500,20.1674554653825,20.1752181503192,19.9501002871567,19.9501002871567,47019.8137602291,0.0,1.0
2014-01-16,26.08,26.08,25.9001,25.98,44000,20.2450823147489,20.2450823147489,20.1054316127388,20.1674554653825,56681.4193273994,0.0,1.0
2014-01-17,25.85,25.95,25.83,25.94,33300,20.0665405612062,20.1441674105726,20.051015191333,20.136404725636,42897.5287182365,0.0,1.0
2014-01-21,25.92,25.989,25.8,25.88,32500,20.1208793557627,20.1744418818255,20.0277271365231,20.0898286160161,41866.9574577382,0.0,1.0
2014-01-22,25.85,26.01,25.78,26.01,41400,20.0665405612062,20.1907435201924,20.0122017666498,20.1907435201924,53332.0627307805,0.0,1.0
2014-01-23,25.724,25.91,25.59,25.88,19000,19.9687307310046,20.1131166708261,19.8647107528537,20.0898286160161,24476.0674368316,0.0,1.0
2014-01-24,25.01,25.45,25.01,25.45,40700,19.4144750265287,19.7560331637408,19.4144750265287,19.7560331637408,52430.3128778446,0.0,1.0
2014-01-27,24.99,25.175,24.8296,25.0,59400,19.3989496566555,19.5425593279832,19.2744361902718,19.4067123415921,76519.9160919891,0.0,1.0
2014-01-28,25.19,25.196,25.07,25.07,24600,19.5542033553882,19.5588609663502,19.4610511361486,19.4610511361486,31690.0662603188,0.0,1.0
2014-01-29,25.02,25.1952,24.75,24.99,46800,19.4222377114654,19.5582399515553,19.2126452181762,19.3989496566555,60288.418739143,0.0,1.0
2014-01-30,25.08,25.15,24.956,25.02,71700,19.4688138210852,19.5231526156417,19.3725565278709,19.4222377114654,92364.9492221486,0.0,1.0
2014-01-31,24.85,25.06,24.58,24.62,90900,19.2902720675426,19.4532884512119,19.0806795742534,19.1117303139999,117098.659474104,0.0,1.0
2014-02-03,24.12,24.8,24.1,24.75,235900,18.7235960671681,19.2514586428594,18.7080706972948,19.2126452181762,303889.700439398,0.0,1.0
2014-02-04,24.31,24.42,24.0915,24.38,163300,18.8710870809642,18.9564766152672,18.7014724150986,18.9254258755206,210365.358549189,0.0,1.0
2014-02-05,24.39,24.4,24.2,24.3,67700,18.9331885604573,18.9409512453939,18.7856975466612,18.8633243960275,87212.0929196576,0.0,1.0
2014-02-06,25.1,25.1,24.58,24.58,29000,19.4843391909585,19.4843391909585,19.0806795742534,19.0806795742534,37358.2081930587,0.0,1.0
2014-02-07,25.31,25.31,25.09,25.19,29600,19.6473555746278,19.6473555746278,19.4765765060218,19.5542033553882,38131.1366384324,0.0,1.0
2014-02-10,25.27,25.3,25.14,25.24,30900,19.6163048348813,19.6395928896912,19.515389930705,19.5930167800714,39805.8149367419,0.0,1.0
2014-02-11,25.54,25.63,25.29,25.29,66100,19.8258973281705,19.8957614926002,19.6318302047546,19.6318302047546,85150.9503986614,0.0,1.0
2014-02-12,25.56,25.6933,25.51,25.6933,24200,19.8414226980438,19.9448992882491,19.8026092733606,19.9448992882491,31174.7806300696,0.0,1.0
2014-02-13,25.75,25.78,25.32,25.32,51200,19.9889137118399,20.0122017666498,19.6551182595645,19.6551182595645,65956.5606718829,0.0,1.0
2014-02-14,25.86,25.89,25.68,25.68,19300,20.0743032461429,20.0975913009528,19.9345749172834,19.9345749172834,24862.5316595184,0.0,1.0
2014-02-18,25.84,25.9999,25.76,25.89,37500,20.0587778762696,20.1829032084064,19.9966763967765,20.0975913009528,48308.0278358518,0.0,1.0
2014-02-19,25.75,26.02,25.75,25.8,19200,19.9889137118399,20.1985062051291,19.9889137118399,20.0277271365231,24733.7102519561,0.0,1.0
2014-02-20,25.916,25.9291,25.7,25.81,17300,20.117774281788,20.127943399055,19.9501002871567,20.0354898214597,22286.103508273,0.0,1.0
2014-02-21,26.0,26.0852,25.92,26.05,19300,20.1829808352558,20.2491189109159,20.1208793557627,20.221794259939,24862.5316595184,0.0,1.0
2014-02-24,26.05,26.18,26.01,26.13,16500,20.221794259939,20.3227091641152,20.1907435201924,20.2838957394321,21255.5322477748,0.0,1.0
2014-02-25,25.93,26.05,25.88,26.05,52900,20.1286420406993,20.221794259939,20.0898286160161,20.221794259939,68146.5246004417,0.0,1.0
2014-02-26,25.93,25.98,25.82,25.9,35300,20.1286420406993,20.1674554653825,20.0432525063963,20.1053539858894,45473.9568694819,0.0,1.0
2014-02-27,25.96,26.0,25.78,25.84,23300,20.1519300955092,20.1829808352558,20.0122017666498,20.0587778762696,30015.3879620093,0.0,1.0
2014-02-28,26.18,26.269,26.0,26.0,64300,20.3227091641152,20.3917970600513,20.1829808352558,20.1829808352558,82832.1650625408,0.0,1.0
2014-03-03,25.69,25.78,25.64,25.78,34900,19.94233760222,20.0122017666498,19.9035241775369,20.0122017666498,44958.6712392328,0.0,1.0
2014-03-04,26.055,26.21,26.01,26.16,19700,20.2256756024073,20.3459972189252,20.1907435201924,20.307183794242,25377.8172897675,0.0,1.0
2014-03-05,26.1257,26.16,26.0307,26.06,39100,20.2805577849093,20.307183794242,20.2068122780113,20.2295569448756,50369.1703568482,0.0,1.0
2014-03-06,26.42,26.452,26.27,26.32,57700,20.5090136025945,20.5338541943918,20.392573328545,20.4313867532282,74329.9521634308,0.0,1.0
2014-03-07,26.12,26.45,26.04,26.3,75400,20.2761330544954,20.5323016574044,20.2140315750023,20.4158613833549,97131.3413019528,0.0,1.0
2014-03-10,25.87,26.07,25.75,26.07,56900,20.0820659310795,20.2373196298122,19.9889137118399,20.2373196298122,73299.3809029325,0.0,1.0
2014-03-11,25.65,25.9,25.6105,25.7932,40200,19.9112868624735,20.1053539858894,19.8806242569738,20.0224485107661,51786.2058400331,0.0,1.0
2014-03-12,25.469,25.51,25.35,25.42,42300,19.7707822651204,19.8026092733606,19.6784063143744,19.7327451089308,54491.4553988408,0.0,1.0
2014-03-13,25.09,25.49,25.04,25.49,38600,19.4765765060218,19.7870839034873,19.4377630813386,19.7870839034873,49725.0633190369,0.0,1.0
2014-03-14,24.95,25.1,24.9,24.9,29600,19.3678989169089,19.4843391909585,19.3290854922257,19.3290854922257,38131.1366384324,0.0,1.0
2014-03-17,25.1,25.23,25.0801,25.18,35900,19.4843391909585,19.5852540951348,19.4688914479346,19.5464406704516,46246.8853148554,0.0,1.0
2014-03-18,25.14,25.1655,25.05,25.13,31000,19.515389930705,19.5351847772934,19.4455257662753,19.5076272457684,39934.6363443042,0.0,1.0
2014-03-19,24.9999,25.24,24.82,25.07,65800,19.4066347147427,19.5930167800714,19.2669840127326,19.4610511361486,84764.4861759748,0.0,1.0
2014-03-20,24.919,24.96,24.75,24.86,18700,19.3438345936053,19.3756616018456,19.2126452181762,19.2980347524792,24089.6032141448,0.0,1.0
2014-03-21,24.82,25.149,24.798,24.97,32900,19.2669840127326,19.522376347148,19.249906105872,19.3834242867822,42382.2430879874,0.0,1.0
2014-03-24,24.85,25.0,24.632,25.0,29700,19.2902720675426,19.4067123415921,19.1210455359239,19.4067123415921,38259.9580459945,0.0,1.0
2014-03-25,25.1599,25.1699,24.9645,24.97,564300,19.5308376737289,19.5386003586656,19.379154810067,19.3834242867822,726939.202873899,0.0,1.0
2014-03-26,25.0,25.4,25.0,25.4,29700,19.4067123415921,19.7172197390576,19.4067123415921,19.7172197390576,38259.9580459946,0.0,1.0
2014-03-27,25.01,25.078,24.855,24.928,43400,19.4144750265287,19.4672612840979,19.2941534100109,19.3508210100483,55908.4908820259,0.0,1.0
2014-03-28,25.22,25.33,25.09,25.09,9300,19.5774914101981,19.6628809445011,19.4765765060218,19.4765765060218,11980.3909032913,0.0,1.0
2014-03-31,25.31,25.39,25.16,25.39,102300,19.6473555746278,19.7094570541209,19.5309153005783,19.7094570541209,131784.299936204,0.0,1.0
2014-04-01,25.43,25.48,25.28,25.41,30100,19.7405077938675,19.7793212185507,19.6240675198179,19.7249824239942,38775.2436762437,0.0,1.0
2014-04-02,25.61,25.629,25.4901,25.51,20200,19.8802361227269,19.8949852241066,19.7871615303367,19.8026092733606,26021.9243275789,0.0,1.0
2014-04-03,25.52,25.64,25.42,25.64,18900,19.8103719582972,19.9035241775369,19.7327451089308,19.9035241775369,24347.2460292693,0.0,1.0
2014-04-04,25.43,25.7362,25.376,25.6,31500,19.7405077938675,19.9782012066273,19.6985892952096,19.8724734377903,40578.7433821155,0.0,1.0
2014-04-07,25.23,25.3999,25.186,25.36,14200,19.5852540951348,19.7171421122082,19.5510982814135,19.686168999311,18292.6398738425,0.0,1.0
2014-04-08,25.09,25.2,24.961,25.12,25000,19.4765765060218,19.5619660403248,19.3764378703392,19.4998645608317,32205.3518905679,0.0,1.0
2014-04-09,25.27,25.3655,25.02,25.14,68000,19.6163048348813,19.6904384760262,19.4222377114654,19.515389930705,87598.5571423446,0.0,1.0
2014-04-10,24.59,25.19,24.59,25.19,198900,19.08844225919,19.5542033553882,19.08844225919,19.5542033553882,256225.779641358,0.0,1.0
2014-04-11,24.24,24.4799,24.24,24.44,66900,18.8167482864077,19.0029750980376,18.8167482864077,18.9720019851404,86181.5216591596,0.0,1.0
2014-04-14,24.31,24.35,24.14,24.25,168500,18.8710870809642,18.9021378207107,18.7391214370413,18.8245109713443,217064.071742427,0.0,1.0
2014-04-15,24.0397,24.2925,23.78,24.22,69300,18.6612617071269,18.857502382325,18.4596647793224,18.8012229165344,89273.235440654,0.0,1.0
2014-04-16,24.45,24.51,24.14,24.19,89100,18.9797646700771,19.0263407796969,18.7391214370413,18.7779348617245,114779.874137984,0.0,1.0
2014-04-17,24.53,24.57,23.92,24.43,60600,19.0418661495702,19.0729168893167,18.5683423684353,18.9642393002038,78065.7729827364,0.0,1.0
2014-04-21,24.59,24.627,24.42,24.52,61400,19.08844225919,19.1171641934555,18.9564766152672,19.0341034646335,79096.3442432347,0.0,1.0
2014-04-22,24.56,24.62,24.49,24.49,22400,19.0651542043801,19.1117303139999,19.0108154098236,19.0108154098236,28855.9952939488,0.0,1.0
2014-04-23,24.64,24.6596,24.53,24.53,64100,19.1272556838732,19.142470546349,19.0418661495702,19.0418661495702,82574.5222474159,0.0,1.0
2014-04-24,24.6,24.65,24.36,24.62,22400,19.0962049441266,19.1350183688098,18.9099005056473,19.1117303139999,28855.9952939489,0.0,1.0
2014-04-25,24.4464,24.47,24.352,24.45,20500,18.9769701034999,18.9952900399503,18.903690357698,18.9797646700771,26408.3885502656,0.0,1.0
2014-04-28,24.4,24.53,24.23,24.4,66000,18.9409512453939,19.0418661495702,18.8089856014711,18.9409512453939,85022.1289910991,0.0,1.0
2014-04-29,24.39,24.5965,24.39,24.49,46900,18.9331885604573,19.0934880043988,18.9331885604573,19.0108154098236,60417.2401467052,0.0,1.0
2014-04-30,24.66,24.7,24.5,24.55,49100,19.1427810537465,19.173831793493,19.0185780947603,19.0573915194434,63251.3111130751,0.0,1.0
2014-05-01,24.71,24.82,24.51,24.6,199400,19.1815944784296,19.2669840127326,19.0263407796969,19.0962049441266,256869.88667917,0.0,1.0
2014-05-02,24.93,24.93,24.6,24.6,24000,19.3523735470356,19.3523735470356,19.0962049441266,19.0962049441266,30917.1378149452,0.0,1.0
2014-05-05,24.99,25.02,24.8,24.86,22000,19.3989496566555,19.4222377114654,19.2514586428594,19.2980347524792,28340.7096636997,0.0,1.0
2014-05-06,24.99,25.07,24.91,25.04,26200,19.3989496566555,19.4610511361486,19.3368481771624,19.4377630813386,33751.2087813151,0.0,1.0
2014-05-07,25.03,25.04,24.85,24.94,14200,19.430000396402,19.4377630813386,19.2902720675426,19.3601362319723,18292.6398738426,0.0,1.0
2014-05-08,25.09,25.2994,25.03,25.03,16100,19.4765765060218,19.639127128595,19.430000396402,19.430000396402,20740.2466175257,0.0,1.0
2014-05-09,25.04,25.066,24.9408,25.01,19900,19.4377630813386,19.4579460621739,19.3607572467672,19.4144750265287,25635.4601048921,0.0,1.0
2014-05-12,25.37,25.39,25.13,25.13,15000,19.6939316842477,19.7094570541209,19.5076272457684,19.5076272457684,19323.2111343407,0.0,1.0
2014-05-13,25.33,25.41,25.3,25.37,47200,19.6628809445011,19.7249824239942,19.6395928896912,19.6939316842477,60803.7043693922,0.0,1.0
2014-05-14,25.251,25.4,25.22,25.38,21900,19.6015557335017,19.7172197390576,19.5774914101981,19.7016943691843,28211.8882561374,0.0,1.0
2014-05-15,24.96,25.2,24.81,25.2,18300,19.3756616018456,19.5619660403248,19.259221327796,19.5619660403248,23574.3175838956,0.0,1.0
2014-05-16,24.8804,24.9299,24.8,24.88,24400,19.3138706297499,19.3522959201863,19.2514586428594,19.3135601223525,31432.4234451943,0.0,1.0
2014-05-19,25.04,25.07,24.94,24.94,21400,19.4377630813386,19.4610511361486,19.3601362319723,19.3601362319723,27567.7812183262,0.0,1.0
2014-05-20,24.75,24.9465,24.6801,24.83,24600,19.2126452181762,19.3651819771811,19.1583840504691,19.2747466976693,31690.0662603188,0.0,1.0
2014-05-21,24.89,24.9099,24.81,24.88,52800,19.3213228072891,19.336770550313,19.259221327796,19.3135601223525,68017.7031928793,0.0,1.0
2014-05-22,25.0,25.07,24.98,24.99,20900,19.4067123415921,19.4610511361486,19.3911869717188,19.3989496566555,26923.6741805147,0.0,1.0
2014-05-23,25.21,25.25,25.082,25.109,16000,19.5697287252615,19.600779465008,19.4703663580725,19.4913256074014,20611.4252099634,0.0,1.0
2014-05-27,25.31,25.47,25.2401,25.41,41400,19.6473555746278,19.771558533614,19.5930944069208,19.7249824239942,53332.0627307805,0.0,1.0
2014-05-28,25.27,25.33,25.18,25.21,19900,19.6163048348813,19.6628809445011,19.5464406704516,19.5697287252615,25635.460104892,0.0,1.0
2014-05-29,25.36,25.39,25.27,25.29,26900,19.686168999311,19.7094570541209,19.6163048348813,19.6318302047546,34652.9586342511,0.0,1.0
2014-05-30,25.33,25.3467,25.27,25.27,31800,19.6628809445011,19.6758446283453,19.6163048348813,19.6163048348813,40965.2076048024,0.0,1.0
2014-06-02,25.48,25.4898,25.33,25.41,54400,19.7793212185507,19.7869286497886,19.6628809445011,19.7249824239942,70078.8457138756,0.0,1.0
2014-06-03,25.42,25.502,25.38,25.4,33200,19.7327451089308,19.7963991254113,19.7016943691843,19.7172197390576,42768.7073106742,0.0,1.0
2014-06-04,25.53,25.53,25.34,25.48,16800,19.8181346432339,19.8181346432339,19.6706436294378,19.7793212185507,21641.9964704616,0.0,1.0
2014-06-05,25.62,25.6691,25.45,25.51,34900,19.8879988076636,19.9261135907025,19.7560331637408,19.8026092733606,44958.6712392327,0.0,1.0
2014-06-06,25.8,25.83,25.73,25.73,16500,20.0277271365231,20.051015191333,19.9733883419666,19.9733883419666,21255.5322477747,0.0,1.0
2014-06-09,25.98,26.0425,25.81,25.81,19800,20.1674554653825,20.2159722462365,20.0354898214597,20.0354898214597,25506.6386973298,0.0,1.0
2014-06-10,25.75,25.82,25.72,25.82,12500,19.9889137118399,20.0432525063963,19.96562565703,20.0432525063963,16102.6759452839,0.0,1.0
2014-06-11,25.44,25.62,25.38,25.619,28100,19.7482704788041,19.8879988076636,19.7016943691843,19.8872225391699,36198.8155249983,0.0,1.0
2014-06-12,25.3,25.47,25.2701,25.47,14700,19.6395928896912,19.771558533614,19.6163824617307,19.771558533614,18936.7469116539,0.0,1.0
2014-06-13,25.26,25.34,25.12,25.25,15500,19.6085421499447,19.6706436294378,19.4998645608317,19.600779465008,19967.318172152,0.0,1.0
2014-06-16,25.4,25.4428,25.2001,25.26,67000,19.7172197390576,19.7504440305864,19.5620436671742,19.6085421499447,86310.3430667218,0.0,1.0
2014-06-17,25.29,25.32,25.24,25.3165,14400,19.6318302047546,19.6551182595645,19.5930167800714,19.6524013198367,18550.2826889671,0.0,1.0
2014-06-18,25.51,25.58,25.34,25.34,29700,19.8026092733606,19.856948067917,19.6706436294378,19.6706436294378,38259.9580459946,0.0,1.0
2014-06-19,25.44,25.57,25.38,25.55,48600,19.7482704788041,19.8491853829804,19.7016943691843,19.8336600131071,62607.204075264,0.0,1.0
2014-06-20,25.4,25.5299,25.3775,25.5299,19100,19.7172197390576,19.8180570163845,19.6997536979501,19.8180570163845,24604.8888443938,0.0,1.0
2014-06-23,25.48,25.48,25.29,25.3183,36400,19.7793212185507,19.7793212185507,19.6318302047546,19.6537986031253,46890.9923526667,0.0,1.0
2014-06-24,25.27,25.51,25.2404,25.44,260000,19.6163048348813,19.8026092733606,19.5933272874689,19.7482704788041,334935.659661906,0.0,1.0
2014-06-25,25.18,25.2365,25.12,25.14,51200,19.5464406704516,19.5902998403436,19.4998645608317,19.515389930705,65956.5606718829,0.0,1.0
2014-06-26,25.24,25.26,24.99,25.14,16300,19.5930167800714,19.6085421499447,19.3989496566555,19.515389930705,20997.8894326502,0.0,1.0
2014-06-27,25.22,25.22,25.0835,25.11,17700,19.5774914101981,19.5774914101981,19.471530760813,19.4921018758951,22801.3891385221,0.0,1.0
2014-06-30,25.22,25.22,24.98,25.1999,75200,19.5774914101981,19.5774914101981,19.3911869717188,19.5618884134755,96873.6984868282,0.0,1.0
2014-07-01,25.34,25.4,25.29,25.38,36500,19.6706436294378,19.7172197390576,19.6318302047546,19.7016943691843,47019.813760229,0.0,1.0
2014-07-02,25.21,25.29,25.12,25.29,139500,19.5697287252615,19.6318302047546,19.4998645608317,19.6318302047546,179705.863549369,0.0,1.0
2014-07-03,25.44,25.472,25.14,25.14,8000,19.7482704788041,19.7731110706014,19.515389930705,19.515389930705,10305.7126049817,0.0,1.0
2014-07-07,25.23,25.36,25.1864,25.36,16400,19.5852540951348,19.686168999311,19.551408788811,19.686168999311,21126.7108402125,0.0,1.0
2014-07-08,25.05,25.11,24.98,25.051,17000,19.4455257662753,19.4921018758951,19.3911869717188,19.4463020347689,21899.6392855861,0.0,1.0
2014-07-09,25.21,25.255,25.03,25.03,22300,19.5697287252615,19.6046608074763,19.430000396402,19.430000396402,28727.1738863865,0.0,1.0
2014-07-10,24.94,24.955,24.831,24.86,16700,19.3601362319723,19.3717802593772,19.2755229661629,19.2980347524792,21513.1750628993,0.0,1.0
2014-07-11,24.91,25.033,24.895,25.02,14400,19.3368481771624,19.432329201883,19.3252041497574,19.4222377114654,18550.2826889671,0.0,1.0
2014-07-14,25.07,25.14,25.02,25.02,21600,19.4610511361486,19.515389930705,19.4222377114654,19.4222377114654,27825.4240334506,0.0,1.0
2014-07-15,24.88,25.08,24.88,25.02,20500,19.3135601223525,19.4688138210852,19.3135601223525,19.4222377114654,26408.3885502656,0.0,1.0
2014-07-16,25.09,25.1199,24.96,25.11,19900,19.4765765060218,19.4997869339824,19.3756616018456,19.4921018758951,25635.4601048921,0.0,1.0
2014-07-17,24.73,24.927,24.67,24.88,15300,19.1971198483029,19.3500447415547,19.1505437386831,19.3135601223525,19709.6753570275,0.0,1.0
2014-07-18,24.9596,25.0,24.82,24.82,8100,19.3753510944481,19.4067123415921,19.2669840127326,19.2669840127326,10434.534012544,0.0,1.0
2014-07-21,24.79,24.83,24.73,24.83,7800,19.2436959579227,19.2747466976693,19.1971198483029,19.2747466976693,10048.0697898572,0.0,1.0
2014-07-22,24.74,24.85,24.73,24.7801,19200,19.2048825332395,19.2902720675426,19.1971198483029,19.2360108998355,24733.7102519562,0.0,1.0
2014-07-23,24.8401,24.87,24.76,24.76,10200,19.2825870094553,19.3057974374158,19.2204079031128,19.2204079031128,13139.7835713517,0.0,1.0
2014-07-24,24.99,24.99,24.8001,24.85,41300,19.3989496566555,19.3989496566555,19.2515362697087,19.2902720675426,53203.241323218,0.0,1.0
2014-07-25,24.825,24.98,24.81,24.86,11800,19.270865355201,19.3911869717188,19.259221327796,19.2980347524792,15200.926092348,0.0,1.0
2014-07-28,24.9,24.94,24.76,24.76,34900,19.3290854922257,19.3601362319723,19.2204079031128,19.2204079031128,44958.6712392328,0.0,1.0
2014-07-29,24.65,24.83,24.64,24.7956,38600,19.1350183688098,19.2747466976693,19.1272556838732,19.2480430614872,49725.0633190368,0.0,1.0
2014-07-30,24.51,24.63,24.37,24.63,25000,19.0263407796969,19.1194929989365,18.917663190584,19.1194929989365,32205.3518905679,0.0,1.0
2014-07-31,24.11,24.2899,24.1,24.2,78000,18.7158333822314,18.8554840842415,18.7080706972948,18.7856975466612,100480.697898572,0.0,1.0
2014-08-01,23.98,24.16,23.93,24.0001,107800,18.6149184780551,18.7546468069146,18.576105053372,18.6305214747778,138869.477352129,0.0,1.0
2014-08-04,24.14,24.19,23.97,24.09,22200,18.7391214370413,18.7779348617245,18.6071557931185,18.7003080123581,28598.3524788243,0.0,1.0
2014-08-05,23.75,23.97,23.67,23.89,54000,18.4363767245125,18.6071557931185,18.3742752450194,18.5450543136254,69563.5600836266,0.0,1.0
2014-08-06,23.71,23.8,23.4001,23.56,41500,18.405325984766,18.4751901491957,18.1647603785796,18.2888857107164,53460.8841383425,0.0,1.0
2014-08-07,23.48,23.75,23.41,23.72,105200,18.2267842312233,18.4363767245125,18.1724454366668,18.4130886697026,135520.12075551,0.0,1.0
2014-08-08,23.73,23.73,23.4646,23.4646,28500,18.4208513546392,18.4208513546392,18.2148296964209,18.2148296964209,36714.1011552474,0.0,1.0
2014-08-11,23.9,23.96,23.82,23.82,15500,18.552816998562,18.5993931081819,18.490715519069,18.490715519069,19967.3181721521,0.0,1.0
2014-08-12,23.84,23.892,23.78,23.84,10100,18.5062408889422,18.5466068506127,18.4596647793224,18.5062408889422,13010.9621637894,0.0,1.0
2014-08-13,23.83,24.03,23.81,24.03,8200,18.4984782040056,18.6537319027383,18.4829528341323,18.6537319027383,10563.3554201063,0.0,1.0
2014-08-14,23.98,24.0,23.77,23.77,61900,18.6149184780551,18.6304438479284,18.4519020943858,18.4519020943858,79740.4512810462,0.0,1.0
2014-08-15,24.03,24.19,23.92,24.19,32200,18.6537319027383,18.7779348617245,18.5683423684353,18.7779348617245,41480.4932350515,0.0,1.0
2014-08-18,24.21,24.21,24.04,24.04,48000,18.7934602315978,18.7934602315978,18.661494587675,18.661494587675,61834.2756298903,0.0,1.0
2014-08-19,24.52,24.5344,24.3,24.3,18900,19.0341034646335,19.0452817309423,18.8633243960275,18.8633243960275,24347.2460292694,0.0,1.0
2014-08-20,24.38,24.4999,24.26,24.4,13700,18.9254258755206,19.0185004679109,18.832273656281,18.9409512453939,17648.5328360312,0.0,1.0
2014-08-21,24.505,24.55,24.41,24.45,36200,19.0224594372286,19.0573915194434,18.9487139303305,18.9797646700771,46633.3495375422,0.0,1.0
2014-08-22,24.32,24.442,24.3,24.42,19700,18.8788497659008,18.9735545221278,18.8633243960275,18.9564766152672,25377.8172897675,0.0,1.0
2014-08-25,24.39,24.42,24.34,24.34,45700,18.9331885604573,18.9564766152672,18.8943751357741,18.8943751357741,58871.3832559579,0.0,1.0
2014-08-26,24.53,24.57,24.47,24.47,24300,19.0418661495702,19.0729168893167,18.9952900399503,18.9952900399503,31303.6020376319,0.0,1.0
2014-08-27,24.69,24.72,24.627,24.63,17600,19.1660691085564,19.1893571633663,19.1171641934555,19.1194929989365,22672.5677309597,0.0,1.0
2014-08-28,24.59,24.65,24.51,24.57,14700,19.08844225919,19.1350183688098,19.0263407796969,19.0729168893167,18936.7469116539,0.0,1.0
2014-08-29,24.64,24.64,24.53,24.54,31400,19.1272556838732,19.1272556838732,19.0418661495702,19.0496288345068,40449.9219745532,0.0,1.0
2014-09-02,24.67,24.7,24.55,24.55,14800,19.1505437386831,19.173831793493,19.0573915194434,19.0573915194434,19065.5683192162,0.0,1.0
2014-09-03,24.79,24.92,24.79,24.82,16500,19.2436959579227,19.344610862099,19.2436959579227,19.2669840127326,21255.5322477748,0.0,1.0
2014-09-04,24.9756,25.1,24.87,24.87,19700,19.3877713903467,19.4843391909585,19.3057974374158,19.3057974374158,25377.8172897675,0.0,1.0
2014-09-05,25.13,25.14,24.96,24.96,22300,19.5076272457684,19.515389930705,19.3756616018456,19.3756616018456,28727.1738863865,0.0,1.0
2014-09-08,24.9,25.2,24.8203,25.2,17500,19.3290854922257,19.5619660403248,19.2672168932807,19.5619660403248,22543.7463233975,0.0,1.0
2014-09-09,24.64,24.76,24.5601,24.76,19500,19.1272556838732,19.2204079031128,19.0652318312294,19.2204079031128,25120.1744746429,0.0,1.0
2014-09-10,24.64,24.64,24.4365,24.56,20900,19.1272556838732,19.1272556838732,18.9692850454126,19.0651542043801,26923.6741805147,0.0,1.0
2014-09-11,24.69,24.73,24.53,24.53,20600,19.1660691085564,19.1971198483029,19.0418661495702,19.0418661495702,26537.2099578279,0.0,1.0
2014-09-12,24.57,24.648,24.47,24.59,10800,19.0729168893167,19.1334658318225,18.9952900399503,19.08844225919,13912.7120167253,0.0,1.0
2014-09-15,24.57,24.628,24.513,24.58,22300,19.0729168893167,19.1179404619492,19.0286695851779,19.0806795742534,28727.1738863866,0.0,1.0
2014-09-16,24.65,24.78,24.5,24.5,12900,19.1350183688098,19.2359332729861,19.0185780947603,19.0185780947603,16617.961575533,0.0,1.0
2014-09-17,24.52,24.6876,24.48,24.65,18400,19.0341034646335,19.1642060641716,19.003052724887,19.1350183688098,23703.138991458,0.0,1.0
2014-09-18,24.66,24.72,24.5899,24.5899,11000,19.1427810537465,19.1893571633663,19.0883646323406,19.0883646323406,14170.3548318498,0.0,1.0
2014-09-19,24.523,24.68,24.45,24.65,12800,19.0364322701145,19.1583064236197,18.9797646700771,19.1350183688098,16489.1401679708,0.0,1.0
2014-09-22,24.1125,24.39,24.073,24.39,14373,18.7177740534656,18.9331885604573,18.6871114479659,18.9331885604573,18515.5009089253,0.0,1.0
2014-09-23,23.91,24.03,23.8602,24.02,14472,18.5605796834987,18.6537319027383,18.5219215125142,18.6459692178017,18643.0341024119,0.0,1.0
2014-09-24,23.94,23.95,23.76,23.81,39443,18.5838677383086,18.5916304232452,18.4441394094491,18.4829528341323,50811.0277847867,0.0,1.0
2014-09-25,23.59,23.8,23.5201,23.8,17036,18.3121737655263,18.4751901491957,18.2579125978192,18.4751901491957,21946.0149923086,0.0,1.0
2014-09-26,23.72,23.764,23.56,23.56,13060,18.4130886697026,18.4472444834238,18.2888857107164,18.2888857107164,16824.0758276326,0.0,1.0
2014-09-29,23.546,23.61,23.44,23.46,8335,18.2780179518051,18.3276991353996,18.1957334914768,18.21125886135,10737.2643203153,0.0,1.0
2014-09-30,23.51,23.6234,23.45,23.4801,38915,18.2500722860332,18.3381011332147,18.2034961764134,18.2268618580727,50130.850752858,0.0,1.0
2014-10-01,23.22,23.4,23.165,23.34,40805,18.0249544228707,18.1646827517302,17.9822596557192,18.1181066421104,52565.575355785,0.0,1.0
2014-10-02,23.18,23.29,22.94,23.29,24278,17.9939036831242,18.0792932174272,17.8075992446449,18.0792932174272,31275.2613279683,0.0,1.0
2014-10-03,23.33,23.36,23.21,23.21,33345,18.1103439571738,18.1336320119837,18.0171917379341,18.0171917379341,42955.4983516393,0.0,1.0
2014-10-06,23.449,23.65,23.38,23.54,8757,18.2027199079197,18.3587498751461,18.1491573818569,18.2733603408431,11280.8906602281,0.0,1.0
2014-10-07,23.12,23.48,23.08,23.39,383471,17.9473275735044,18.2267842312233,17.9162768337578,18.1569200667936,493992.739793117,0.0,1.0
2014-10-08,23.42,23.42,22.941,23.12,37800,18.1802081216035,18.1802081216035,17.8083755131386,17.9473275735044,48694.4920585386,0.0,1.0
2014-10-09,22.85,23.3072,22.7755,23.28,58807,17.7377350802152,18.0926450355182,17.6799030774372,18.0715305324906,75756.0051451449,0.0,1.0
2014-10-10,22.46,22.865,22.456,22.74,48661,17.4349903676863,17.7493791076201,17.4318852937117,17.6523455459122,62685.7851338771,0.0,1.0
2014-10-13,22.37,22.78,22.37,22.66,63600,17.3651262032566,17.6833962856587,17.3651262032566,17.5902440664191,81930.4152096047,0.0,1.0
2014-10-14,22.52,22.68,22.45,22.48,33576,17.4815664773062,17.6057694362924,17.4272276827497,17.4505157375596,43253.0758031082,0.0,1.0
2014-10-15,22.36,22.44,21.93,22.3,74609,17.35736351832,17.4194649978131,17.0235680660446,17.3107874087002,96112.363968135,0.0,1.0
2014-10-16,22.25,22.35,21.69,21.88,23813,17.271973984017,17.3496008333833,16.8372636275653,16.9847546413614,30676.2417828037,0.0,1.0
2014-10-17,22.75,22.84,22.58,22.63,68891,17.6601082308488,17.7299723952785,17.528142586926,17.5669560116092,88746.3558837245,0.0,1.0
2014-10-20,23.01,23.0332,22.69,22.69,30207,17.8619380392014,17.8799474682544,17.613532121229,17.613532121229,38913.0825823353,0.0,1.0
2014-10-21,23.41,23.438,23.1901,23.1901,14486,18.1724454366668,18.1941809544894,18.0017439949102,18.0017439949102,18661.0690994707,0.0,1.0
2014-10-22,23.18,23.52,23.17,23.41,27701,17.9939036831242,18.2578349709698,17.9861409981876,18.1724454366668,35684.8181088248,0.0,1.0
2014-10-23,23.6,23.76,23.34,23.486,18693,18.3199364504629,18.4441394094491,18.1181066421104,18.2314418421853,24080.5857156155,0.0,1.0
2014-10-24,23.74,23.78,23.57,23.57,33122,18.4286140395759,18.4596647793224,18.296648395653,18.296648395653,42668.2266127755,0.0,1.0
2014-10-27,23.49,23.59,23.3305,23.48,19002,18.2345469161599,18.3121737655263,18.1107320914206,18.2267842312233,24478.6438649829,0.0,1.0
2014-10-28,23.95,23.95,23.69,23.69,38772,18.5916304232452,18.5916304232452,18.3898006148927,18.3898006148927,49946.636140044,0.0,1.0
2014-10-29,23.71,23.9612,23.555,23.9612,21214,18.405325984766,18.6003246303743,18.2850043682481,18.6003246303743,27328.1734002602,0.0,1.0
2014-10-30,23.99,24.1299,23.7,23.71,58299,18.6226811629918,18.7312811252553,18.3975632998293,18.405325984766,75101.5923947286,0.0,1.0
2014-10-31,24.5,24.5,24.19,24.22,72612,19.0185780947603,19.0185780947603,18.7779348617245,18.8012229165344,93539.8004591164,0.0,1.0
2014-11-03,24.35,24.44,24.3001,24.38,44300,18.9021378207107,18.9720019851404,18.8634020228769,18.9254258755206,57067.8835500863,0.0,1.0
2014-11-04,24.47,24.47,24.241,24.26,15197,18.9952900399503,18.9952900399503,18.8175245549014,18.832273656281,19576.9893072384,0.0,1.0
2014-11-05,24.46,24.58,24.35,24.52,34811,18.9875273550137,19.0806795742534,18.9021378207107,19.0341034646335,44844.0201865024,0.0,1.0
2014-11-06,24.28,24.43,24.2201,24.43,11634,18.8477990261543,18.9642393002038,18.8013005433838,18.9642393002038,14987.0825557946,0.0,1.0
2014-11-07,24.44,24.47,24.27,24.28,8779,18.9720019851404,18.9952900399503,18.8400363412176,18.8477990261543,11309.2313698918,0.0,1.0
2014-11-10,24.32,24.47,24.29,24.47,16587,18.8788497659008,18.9952900399503,18.8555617110909,18.9952900399503,21367.606872354,0.0,1.0
2014-11-11,24.37,24.41,24.3012,24.3012,14779,18.917663190584,18.9487139303305,18.8642559182199,18.8642559182199,19038.5158236281,0.0,1.0
2014-11-12,24.326,24.39,24.2477,24.3,15635,18.8835073768628,18.9331885604573,18.8227255538089,18.8633243960275,20141.2270723611,0.0,1.0
2014-11-13,24.31,24.42,24.248,24.34,179531,18.8710870809642,18.9564766152672,18.822958434357,18.8943751357741,231274.361210621,0.0,1.0
2014-11-14,24.26,24.27,24.15,24.23,24933,18.832273656281,18.8400363412176,18.746884121978,18.8089856014711,32119.0415475011,0.0,1.0
2014-11-17,24.15,24.2599,24.15,24.15,21765,18.746884121978,18.8321960294316,18.746884121978,18.746884121978,28037.9793559283,0.0,1.0
2014-11-18,24.47,24.55,24.241,24.31,45031,18.9952900399503,19.0573915194434,18.8175245549014,18.8710870809642,58009.5680393666,0.0,1.0
2014-11-19,24.41,24.4599,24.28,24.3327,8133,18.9487139303305,18.9874497281643,18.8477990261543,18.8887083757703,10477.0450770396,0.0,1.0
2014-11-20,24.36,24.452,24.31,24.31,14586,18.9099005056473,18.9813172070644,18.8710870809642,18.8710870809642,18789.890507033,0.0,1.0
2014-11-21,24.75,24.86,24.64,24.72,17563,19.2126452181762,19.2980347524792,19.1272556838732,19.1893571633663,22624.9038101617,0.0,1.0
2014-11-24,24.79,24.84,24.7101,24.78,13756,19.2436959579227,19.2825093826059,19.181672105279,19.2359332729861,17720.6728242661,0.0,1.0
2014-11-25,24.87,24.93,24.795,24.86,21721,19.3057974374158,19.3523735470356,19.247577300391,19.2980347524792,27981.297936601,0.0,1.0
2014-11-26,24.73,24.805,24.59,24.8,957090,19.1971198483029,19.2553399853277,19.08844225919,19.2514586428594,1232936.80963774,0.0,1.0
2014-11-28,24.68,24.7499,24.62,24.69,141306,19.1583064236197,19.2125675913268,19.1117303139999,19.1660691085564,182032.378169944,0.0,1.0
2014-12-01,24.57,24.6599,24.485,24.6599,8527,19.0729168893167,19.1427034268971,19.0069340673553,19.1427034268971,10984.6014228349,0.0,1.0
2014-12-02,24.7,24.71,24.53,24.56,23528,19.173831793493,19.1815944784296,19.0418661495702,19.0651542043801,30309.1007712512,0.0,1.0
2014-12-03,24.909,24.91,24.63,24.67,10148,19.3360719086687,19.3368481771624,19.1194929989365,19.1505437386831,13072.7964394193,0.0,1.0
2014-12-04,24.84,24.9348,24.8,24.8,25736,19.2825093826059,19.3560996358052,19.2514586428594,19.2514586428594,33153.4774502262,0.0,1.0
2014-12-05,25.05,25.105,24.9024,24.914,13000,19.4455257662753,19.4882205334268,19.3309485366105,19.339953251137,16746.7829830953,0.0,1.0
2014-12-08,24.83,25.0,24.8,25.0,11112,19.2747466976693,19.4067123415921,19.2514586428594,19.4067123415921,14314.6348083196,0.0,1.0
2014-12-09,24.756,24.7693,24.6001,24.6001,10988,19.2173028291382,19.2276272001039,19.096282570976,19.096282570976,14154.8962629424,0.0,1.0
2014-12-10,24.46,24.79,24.46,24.71,9214,18.9875273550137,19.2436959579227,18.9875273550137,19.1815944784296,11869.6044927877,0.0,1.0
2014-12-11,24.39,24.55,24.361,24.43,35470,18.9331885604573,19.0573915194434,18.910676774141,18.9642393002038,45692.9532623376,0.0,1.0
2014-12-12,24.14,24.38,24.14,24.34,30342,18.7391214370413,18.9254258755206,18.7391214370413,18.8943751357741,39086.9914825445,0.0,1.0
2014-12-15,23.7801,24.2,23.75,24.2,46756,18.4597424061718,18.7856975466612,18.4363767245125,18.7856975466612,60231.7373198156,0.0,1.0
2014-12-16,23.8551,24.09,23.76,23.78,11294,18.5179625431965,18.7003080123581,18.4441394094491,18.4596647793224,14549.089770083,0.0,1.0
2014-12-17,24.26,24.27,23.75,23.81,13300,18.832273656281,18.8400363412176,18.4363767245125,18.4829528341323,17133.2472057821,0.0,1.0
2014-12-18,24.72,24.73,24.52,24.52,43224,19.1893571633663,19.1971198483029,19.0341034646335,19.0341034646335,55681.7652047161,0.0,1.0
2014-12-19,24.89,24.92,24.6212,24.67,22363,19.3213228072891,19.344610862099,19.1126618361923,19.1505437386831,28808.3313731508,0.0,1.0
2014-12-22,24.98,25.01,24.82,24.89,28891,19.3911869717188,19.4144750265287,19.2669840127326,19.3213228072891,37217.7928588159,0.0,1.0
2014-12-23,25.05,25.12,24.9601,24.97,13051,19.4455257662753,19.4998645608317,19.3757392286949,19.3834242867822,16812.481900952,0.0,1.0
2014-12-24,24.39,24.4899,24.285,24.39,6957,19.4649324786169,19.5446596928282,19.3811351063227,19.4649324786169,8717.27811983948,0.685,1.0
2014-12-26,24.4,24.57,24.3355,24.3355,9249,19.4729131807401,19.6085851168355,19.4214376520451,19.4214376520451,11589.2058833399,0.0,1.0
2014-12-29,24.4,24.52,24.29,24.29,20141,19.4729131807401,19.5686816062192,19.3851254573843,19.3851254573843,25237.1278728888,0.0,1.0
2014-12-30,24.36,24.5,24.33,24.39,18526,19.4409903722471,19.5527202019727,19.4170482658774,19.4649324786169,23213.4963990436,0.0,1.0
2014-12-31,24.24,24.5199,24.2,24.48,48037,19.3452219467681,19.5686017991979,19.313299138275,19.5367587977262,60191.4458879875,0.0,1.0
2015-01-02,24.1,24.2799,23.9501,24.21,26631,19.2334921170425,19.3770649482399,19.1138613922149,19.3212798403983,33369.2444458022,0.0,1.0
2015-01-05,23.64,23.84,23.57,23.84,83330,18.8663798193728,19.0259938618379,18.81051490451,19.0259938618379,104414.371960073,0.0,1.0
2015-01-06,23.54,23.735,23.38,23.73,54523,18.7865727981403,18.9421964895437,18.6588815641682,18.9382061384821,68318.5503705632,0.0,1.0
2015-01-07,23.66,23.7899,23.5515,23.66,25889,18.8823412236193,18.9860105442004,18.795750605582,18.8823412236193,32439.5016881594,0.0,1.0
2015-01-08,24.0,24.1,23.7881,23.89,7890,19.15368509581,19.2334921170425,18.9845740178182,19.0658973724542,9886.3481911073,0.0,1.0
2015-01-09,23.98,24.07,23.88,24.07,10413,19.1377236915635,19.2095500106727,19.0579166703309,19.2095500106727,13047.7241716097,0.0,1.0
2015-01-12,23.9056,23.92,23.76,23.92,14887,19.0783472677664,19.0898394788239,18.9621482448519,19.0898394788239,18653.7472143238,0.0,1.0
2015-01-13,23.93,24.3,23.8,24.14,26311,19.0978201809472,19.3931061595076,18.9940710533449,19.2654149255355,32968.2772187864,0.0,1.0
2015-01-14,23.94,23.98,23.7,23.82,15591,19.1058008830704,19.1377236915635,18.9142640321123,19.0100324575914,19535.8751137585,0.0,1.0
2015-01-15,23.71,24.04,23.71,24.04,11091,18.9222447342356,19.185607904303,18.9222447342356,19.185607904303,13897.2734838493,0.0,1.0
2015-01-16,23.92,23.92,23.67,23.68,16221,19.0898394788239,19.0898394788239,18.8903219257426,18.8983026278658,20325.2793419458,0.0,1.0
2015-01-20,23.63,23.89,23.5855,23.89,16960,18.8583991172496,19.0658973724542,18.8228849928011,19.0658973724542,21251.2630318352,0.0,1.0
2015-01-21,24.12,24.12,23.68,23.68,95600,19.249453521289,19.249453521289,18.8983026278658,18.8983026278658,119788.959070958,0.0,1.0
2015-01-22,24.42,24.44,24.1012,24.17,23897,19.4888745849866,19.5048359892332,19.2344498012973,19.2893570319053,29943.4806999863,0.0,1.0
2015-01-23,24.13,24.2899,24.08,24.27,69316,19.2574342234123,19.3850456503631,19.217530712796,19.3691640531378,86854.513461951,0.0,1.0
2015-01-26,24.6801,24.763,24.36,24.36,18750,19.6964526472125,19.7626126678143,19.4409903722471,19.4409903722471,23494.1734579546,0.0,1.0
2015-01-27,24.6,24.71,24.32,24.49,14678,19.6325272232052,19.720314946561,19.4090675637541,19.5447394998494,18391.8654941791,0.0,1.0
2015-01-28,24.51,24.71,24.51,24.7049,21472,19.5607009040959,19.720314946561,19.5607009040959,19.7162447884781,26904.9009327575,0.0,1.0
2015-01-29,24.8769,24.8769,24.59,24.66,17978,19.8535128649981,19.8535128649981,19.624546521082,19.6804114359447,22526.8400227792,0.0,1.0
2015-01-30,24.82,24.9701,24.65,24.65,59066,19.8081026699168,19.9278930087868,19.6724307338215,19.6724307338215,74011.0319716026,0.0,1.0
2015-02-02,24.7701,24.95,24.6853,24.95,15246,19.7682789663218,19.9118517975191,19.7006026123166,19.9118517975191,19103.582322132,0.0,1.0
2015-02-03,25.21,25.2399,25.04,25.04,21380,20.1193500527237,20.1432123520722,19.9836781166284,19.9836781166284,26789.6228549904,0.0,1.0
2015-02-04,25.11,25.19,24.8866,24.91,51233,20.0395430314912,20.1033886484772,19.8612541460577,19.8799289890261,64196.1060678074,0.0,1.0
2015-02-05,25.35,25.4,25.27,25.3,17373,20.2310798824493,20.2709833930655,20.1672342654632,20.191176371833,21768.7613592024,0.0,1.0
2015-02-06,25.22,25.4125,25.148,25.26,30152,20.127330754847,20.2809592707196,20.0698696995595,20.15925356334,37781.1369655599,0.0,1.0
2015-02-09,25.16,25.235,25.13,25.13,31508,20.0794465421074,20.1393018080319,20.0555044357377,20.0555044357377,39480.2355900393,0.0,1.0
2015-02-10,25.45,25.4593,25.2001,25.26,35532,20.3108869036818,20.3183089566564,20.1114491576217,20.15925356334,44522.3984697624,0.0,1.0
2015-02-11,25.51,25.555,25.24,25.28,24350,20.3587711164213,20.394684275976,20.1432921590935,20.1752149675865,30511.0999307305,0.0,1.0
2015-02-12,25.98,25.98,25.7416,25.76,19108,20.7338641162143,20.7338641162143,20.5436041775959,20.5582886695027,23942.7555431785,0.0,1.0
2015-02-13,25.96,26.01,25.88,25.93,47673,20.7179027119678,20.7578062225841,20.6540570949817,20.693960605598,59735.3456672571,0.0,1.0
2015-02-17,25.78,25.91,25.6,25.91,11248,20.5742500737492,20.6779992013515,20.4305974355306,20.6779992013515,14093.9980296039,0.0,1.0
2015-02-18,25.91,25.91,25.5701,25.74,16879,20.6779992013515,20.6779992013515,20.4067351361821,20.5423272652562,21149.7682024969,0.0,1.0
2015-02-19,25.76,25.81,25.642,25.73,22933,20.5582886695027,20.598192180119,20.4641163844483,20.5343465631329,28735.5669286013,0.0,1.0
2015-02-20,25.99,25.99,25.53,25.61,11760,20.7418448183375,20.7418448183375,20.3747325206679,20.4385781376539,14735.5455928292,0.0,1.0
2015-02-23,25.74,25.8395,25.66,25.81,25205,20.5423272652562,20.6217352513826,20.4784816482702,20.598192180119,31582.4342404131,0.0,1.0
2015-02-24,25.92,26.0,25.67,25.8999,18440,20.6859799034748,20.7498255204608,20.4864623503934,20.669938692207,23105.7364567831,0.0,1.0
2015-02-25,25.97,26.099,25.93,25.93,17415,20.725883414091,20.828834471481,20.693960605598,20.693960605598,21821.3883077483,0.0,1.0
2015-02-26,25.86,25.9799,25.83,25.8701,16566,20.6380956907352,20.7337843091931,20.6141535843655,20.6461561998797,20757.5721335721,0.0,1.0
2015-02-27,25.942,26.09,25.92,25.92,51630,20.7035374481459,20.8216518395701,20.6859799034748,20.6859799034748,64693.556033824,0.0,1.0
2015-03-02,26.06,26.06,25.85,25.97,61118,20.7977097332003,20.7977097332003,20.630114988612,20.725883414091,76582.2343148413,0.0,1.0
2015-03-03,25.84,25.95,25.78,25.95,17387,20.6221342864887,20.7099220098445,20.5742500737492,20.7099220098445,21786.3036753844,0.0,1.0
2015-03-04,25.69,25.75,25.5,25.68,12662,20.5024237546399,20.5503079673794,20.3507904142981,20.4944430525167,15865.7719639798,0.0,1.0
2015-03-05,25.6,25.76,25.55,25.76,7464,20.4305974355306,20.5582886695027,20.3906939249144,20.5582886695027,9352.5605701426,0.0,1.0
2015-03-06,25.4,25.51,25.28,25.5,13809,20.2709833930655,20.3587711164213,20.1752149675865,20.3507904142981,17302.9888683145,0.0,1.0
2015-03-09,25.33,25.39,25.2101,25.37,60709,20.2151184782028,20.2630026909423,20.119429859745,20.2470412866958,76069.7480778115,0.0,1.0
2015-03-10,24.9095,25.015,24.84,24.95,14592,19.8795299539199,19.9637263613203,19.8240640741633,19.9118517975191,18284.1055519187,0.0,1.0
2015-03-11,25.05,25.07,24.9,24.9,11609,19.9916588187517,20.0076202229982,19.8719482869028,19.8719482869028,14546.3391825811,0.0,1.0
2015-03-12,25.2,25.2,25.07,25.12,12618,20.1113693506005,20.1113693506005,20.0076202229982,20.0475237336144,15810.6389702651,0.0,1.0
2015-03-13,25.13,25.13,24.93,25.09,5499,20.0555044357377,20.0555044357377,19.8958903932726,20.0235816272447,6890.37119174893,0.0,1.0
2015-03-16,25.37,25.43,25.23,25.23,22135,20.2470412866958,20.2949254994353,20.1353114569702,20.1353114569702,27735.6549062307,0.0,1.0
2015-03-17,25.34,25.3694,25.15,25.18,33685,20.223099180326,20.2465624445684,20.0714658399842,20.095407946354,42208.0657563308,0.0,1.0
2015-03-18,25.71,25.79,25.15,25.23,52038,20.5183851588864,20.5822307758725,20.0714658399842,20.1353114569702,65204.7892482691,0.0,1.0
2015-03-19,25.33,25.45,25.26,25.45,9782,20.2151184782028,20.3108869036818,20.15925356334,20.3108869036818,12257.066920838,0.0,1.0
2015-03-20,25.7299,25.7965,25.55,25.65,11540,20.5342667561117,20.5874182322526,20.3906939249144,20.4705009461469,14459.8806242558,0.0,1.0
2015-03-23,25.79,25.85,25.697,25.72,15468,20.5822307758725,20.630114988612,20.5080102461262,20.5263658610097,19381.7533358742,0.0,1.0
2015-03-24,25.892,25.9258,25.71,25.85,12231,20.6636339375297,20.6906087107063,20.5183851588864,20.630114988612,15325.7192300929,0.0,1.0
2015-03-25,25.68,25.96,25.68,25.95,11701,20.4944430525167,20.7179027119678,20.4944430525167,20.7099220098445,14661.6172603481,0.0,1.0
2015-03-26,25.59,25.59,25.36,25.45,29474,20.4226167334074,20.4226167334074,20.2390605845725,20.3108869036818,36931.5876533202,0.0,1.0
2015-03-27,25.6123,25.638,25.5506,25.58,14036,20.4404136991422,20.460924103599,20.3911727670418,20.4146360312841,17587.4249949788,0.0,1.0
2015-03-30,25.7809,25.88,25.69,25.69,20501,20.5749683369403,20.6540570949817,20.5024237546399,20.5024237546399,25688.2160032815,0.0,1.0
2015-03-31,25.62,25.719,25.57,25.57,18645,20.4465588397771,20.5255677907974,20.4066553291609,20.4066553291609,23362.6060865901,0.0,1.0
2015-04-01,25.59,25.79,25.52,25.79,118703,20.4226167334074,20.5822307758725,20.3667518185446,20.5822307758725,148737.539838911,0.0,1.0
2015-04-02,25.75,25.844,25.75,25.75,12210,20.5503079673794,20.625326567338,20.5503079673794,20.5503079673794,15299.4057558201,0.0,1.0
2015-04-06,25.98,26.09,25.8411,25.88,19450,20.7338641162143,20.8216518395701,20.6230121637223,20.6540570949817,24371.2892670516,0.0,1.0
2015-04-07,25.931,26.08,25.868,26.0409,10104,20.6947586758103,20.8136711374468,20.6444802524338,20.7824665921449,12660.5401930226,0.0,1.0
2015-04-08,26.11,26.1199,25.94,26.05,25217,20.8376132438166,20.8455141389186,20.7019413077213,20.7897290310771,31597.4705114262,0.0,1.0
2015-04-09,26.16,26.25,26.13,26.2,11383,20.8775167544329,20.9493430735422,20.8535746480631,20.9094395629259,14263.1560785012,0.0,1.0
2015-04-10,26.2257,26.24,26.17,26.17,24255,20.9299499673826,20.9413623714189,20.8854974565561,20.8854974565561,30392.0627852102,0.0,1.0
2015-04-13,26.23,26.38,26.2,26.25,51699,20.9333816692956,21.0530922011445,20.9094395629259,20.9493430735422,64780.0145921493,0.0,1.0
2015-04-14,26.377,26.47,26.33,26.4,66135,21.0506979905075,21.1249185202537,21.0131886905282,21.069053605391,82868.6486208975,0.0,1.0
2015-04-15,26.5,26.51,26.3701,26.47,18066,21.1488606266235,21.1568413287468,21.0451913060424,21.1249185202537,22637.1060102085,0.0,1.0
2015-04-16,26.58,26.6999,26.427,26.564,15793,21.2127062436095,21.3083948620674,21.0906015011237,21.1999371202123,19788.9856758122,0.0,1.0
2015-04-17,26.41,26.44,26.2309,26.44,18194,21.0770343075142,21.100976413884,20.9340999324867,21.100976413884,22797.4929010148,0.0,1.0
2015-04-20,26.35,26.42,26.24,26.42,40839,21.0291500947747,21.0850150096375,20.9413623714189,21.0850150096375,51172.1893253018,0.0,1.0
2015-04-21,26.15,26.41,26.07,26.41,15881,20.8695360523096,21.0770343075142,20.8056904353236,21.0770343075142,19899.2516632415,0.0,1.0
2015-04-22,26.2,26.2,26.0301,26.15,26037,20.9094395629259,20.9094395629259,20.7738474338518,20.8695360523096,32624.9490306541,0.0,1.0
2015-04-23,26.2001,26.28,25.9,26.03,9992,20.9095193699471,20.9732851799119,20.6700184992283,20.7737676268306,12520.2016635671,0.0,1.0
2015-04-24,26.5,26.535,26.36,26.36,5886,21.1488606266235,21.1767930840549,21.0371307968979,21.0371307968979,7375.29093192112,0.0,1.0
2015-04-27,26.44,26.66,26.4,26.66,40088,21.100976413884,21.2765518605956,21.069053605391,21.2765518605956,50231.1693643992,0.0,1.0
2015-04-28,26.22,26.29,26.0914,26.26,10188,20.9254009671724,20.9812658820352,20.8227691378673,20.9573237756654,12765.7940901142,0.0,1.0
2015-04-29,26.05,26.125,25.9555,26.07,26153,20.7897290310771,20.8495842970015,20.7143113960123,20.8056904353236,32770.2996504473,0.0,1.0
2015-04-30,26.08,26.21,26.02,26.05,58655,20.8136711374468,20.9174202650491,20.7657869247073,20.7897290310771,73496.0396894044,0.0,1.0
2015-05-01,26.24,26.26,26.066,26.16,55424,20.9413623714189,20.9573237756654,20.8024981544743,20.8775167544329,69447.5237191295,0.0,1.0
2015-05-04,26.25,26.38,26.2201,26.3,49667,20.9493430735422,21.0530922011445,20.9254807741936,20.9892465841584,62233.872700599,0.0,1.0
2015-05-05,25.87,26.242,25.83,26.242,13819,20.6460763928585,20.9429585118435,20.6141535843655,20.9429585118435,17315.5190941587,0.0,1.0
2015-05-06,25.8801,26.0142,25.85,25.98,12668,20.654136902003,20.7611581174758,20.630114988612,20.7338641162143,15873.2900994864,0.0,1.0
2015-05-07,25.98,26.05,25.8701,25.89,15906,20.7338641162143,20.7897290310771,20.6461561998797,20.662037797105,19930.5772278521,0.0,1.0
2015-05-08,26.55,26.56,26.29,26.29,38593,21.1887641372398,21.196744839363,20.9812658820352,20.9812658820352,48357.9006006849,0.0,1.0
2015-05-11,26.28,26.3999,26.28,26.37,8377,20.9732851799119,21.0689737983697,20.9732851799119,21.0451114990212,10496.5701897219,0.0,1.0
2015-05-12,26.2,26.26,26.08,26.1117,12056,20.9094395629259,20.9573237756654,20.8136711374468,20.8389699631775,15106.4402778187,0.0,1.0
2015-05-13,26.5,26.6738,26.422,26.56,30608,21.1488606266235,21.2875652295257,21.0866111500621,21.196744839363,38352.5152640574,0.0,1.0
2015-05-14,26.9,26.9,26.72,26.72,23654,21.4680887115537,21.4680887115537,21.3244360733351,21.3244360733351,29638.9962119711,0.0,1.0
2015-05-15,26.85,26.88,26.7166,26.78,19115,21.4281852009374,21.4521273073072,21.3217226346132,21.3723202860746,23951.5267012695,0.0,1.0
2015-05-18,26.7999,26.7999,26.7,26.78,10686,21.3882018832999,21.3882018832999,21.3084746690886,21.3723202860746,13389.7993371575,0.0,1.0
2015-05-19,26.92,26.97,26.78,26.78,12142,21.4840501158002,21.5239536264164,21.3723202860746,21.3723202860746,15214.2002200792,0.0,1.0
2015-05-20,27.1,27.1604,26.92,27.01,11280,21.6277027540188,21.6759061948432,21.4840501158002,21.5558764349095,14134.0947523055,0.0,1.0
2015-05-21,26.96,27.02,26.89,26.99,23369,21.5159729242932,21.5638571370327,21.4601080094304,21.539915030663,29281.8847754102,0.0,1.0
2015-05-22,26.93,26.99,26.8356,26.99,8253,21.4920308179234,21.539915030663,21.4166929898799,21.539915030663,10341.1953892533,0.0,1.0
2015-05-26,26.66,26.86,26.57,26.86,24356,21.2765518605956,21.4361659030607,21.2047255414863,21.4361659030607,30518.6180662369,0.0,1.0
2015-05-27,26.84,26.84,26.4901,26.59,82834,21.4202044988141,21.4202044988141,21.1409597315215,21.2206869457328,103792.872758198,0.0,1.0
2015-05-28,26.75,26.78,26.61,26.6574,92149,21.3483781797049,21.3723202860746,21.2366483499793,21.2744768780435,115464.77813211,0.0,1.0
2015-05-29,26.26,26.66,26.23,26.66,36952,20.9573237756654,21.2765518605956,20.9333816692956,21.2765518605956,46301.6905396448,0.0,1.0
2015-06-01,26.16,26.27,26.02,26.27,70374,20.8775167544329,20.9653044777887,20.7657869247073,20.9653044777887,88180.2113562719,0.0,1.0
2015-06-02,26.18,26.2697,26.09,26.15,12260,20.8934781586794,20.965065056725,20.8216518395701,20.8695360523096,15362.0568850413,0.0,1.0
2015-06-03,26.21,26.2899,26.2,26.21,38520,20.9174202650491,20.9811860750139,20.9094395629259,20.9174202650491,48266.4299520221,0.0,1.0
2015-06-04,25.9576,26.124,25.8801,26.05,35736,20.7159873434582,20.8487862267891,20.654136902003,20.7897290310771,44778.0150769849,0.0,1.0
2015-06-05,25.98,26.0044,25.7,25.78,454913,20.7338641162143,20.753337029395,20.5104044567632,20.5742500737492,570016.262948188,0.0,1.0
2015-06-08,25.86,25.93,25.7636,25.93,30777,20.6380956907352,20.693960605598,20.5611617222671,20.693960605598,38564.2760808251,0.0,1.0
2015-06-09,25.92,25.98,25.8,25.86,11114,20.6859799034748,20.7338641162143,20.5902114779957,20.6380956907352,13926.0930032911,0.0,1.0
2015-06-10,26.23,26.29,26.19,26.2,18948,20.9333816692956,20.9812658820352,20.9014588608026,20.9094395629259,23742.2719296707,0.0,1.0
2015-06-11,26.28,26.38,26.1891,26.38,19815,20.9732851799119,21.0530922011445,20.9007405976115,21.0530922011445,24828.6425103665,0.0,1.0
2015-06-12,26.09,26.14,25.93,26.12,16869,20.8216518395701,20.8615553501864,20.693960605598,20.8455939459398,21137.2379766526,0.0,1.0
2015-06-15,25.86,25.8699,25.73,25.73,32666,20.6380956907352,20.6459965858373,20.5343465631329,20.5343465631329,40931.2357428026,0.0,1.0
2015-06-16,25.9823,26.025,25.9087,25.9087,69839,20.7356996777026,20.7697772757689,20.6769617100755,20.6769617100755,87509.8442736052,0.0,1.0
2015-06-17,25.97,26.11,25.7775,25.8601,17920,20.725883414091,20.8376132438166,20.5722548982184,20.6381754977565,22454.1647128826,0.0,1.0
2015-06-18,26.15,26.33,25.9914,26.0,58749,20.8695360523096,21.0131886905282,20.7429621166348,20.7498255204608,73613.8238123402,0.0,1.0
2015-06-19,26.205,26.2465,26.14,26.14,7079,20.9134299139875,20.946549827799,20.8615553501864,20.8615553501864,8870.14687513925,0.0,1.0
2015-06-22,26.2899,26.43,26.2001,26.43,9825,20.9811860750139,21.0929957117607,20.9095193699471,21.0929957117607,12310.9468919683,0.0,1.0
2015-06-23,26.3,26.38,26.26,26.3544,16904,20.9892465841584,21.0530922011445,20.9573237756654,21.0326616037089,21181.0937671075,0.0,1.0
2015-06-24,26.13,26.31,26.06,26.19,29052,20.8535746480631,20.9972272862817,20.7977097332003,20.9014588608026,36402.8121226932,0.0,1.0
2015-06-25,26.2084,26.232,26.12,26.21,10198,20.9161433527094,20.9349778097203,20.8455939459398,20.9174202650491,12778.3243159585,0.0,1.0
2015-06-26,26.26,26.3199,26.1751,26.2075,5624,20.9573237756654,21.0051281813837,20.889567614639,20.9154250895183,7046.99901480197,0.0,1.0
2015-06-29,25.4856,25.9486,25.4856,25.84,38376,20.3392982032406,20.7088047115473,20.3392982032406,20.6221342864887,48085.9946998649,0.0,1.0
2015-06-30,25.48,25.75,25.41,25.75,58539,20.3348290100516,20.5503079673794,20.2789640951888,20.5503079673794,73350.689069611,0.0,1.0
2015-07-01,25.6479,25.81,25.5452,25.71,57678,20.468824998701,20.598192180119,20.3868631878952,20.5183851588864,72271.8366244218,0.0,1.0
2015-07-02,25.678,25.7899,25.62,25.68,33279,20.492846912092,20.5821509688512,20.4465588397771,20.4944430525167,41699.3385870546,0.0,1.0
2015-07-06,25.39,25.64,25.28,25.43,20074,20.2630026909423,20.4625202440236,20.1752149675865,20.2949254994353,25153.1753597323,0.0,1.0
2015-07-07,25.34,25.43,24.88,25.1849,223625,20.223099180326,20.2949254994353,19.8559868826563,20.0993184903943,280207.175441873,0.0,1.0
2015-07-08,24.7701,25.11,24.7701,25.11,28536,19.7682789663218,20.0395430314912,19.7682789663218,20.0395430314912,35756.2524691303,0.0,1.0
2015-07-09,24.92,25.246,24.84,25.18,53356,19.8879096911493,20.1480805803674,19.8240640741633,20.095407946354,66856.2730145403,0.0,1.0
2015-07-10,25.54,25.56,25.4,25.41,22061,20.3827132227911,20.3986746270376,20.2709833930655,20.2789640951888,27642.9312349833,0.0,1.0
2015-07-13,25.85,25.86,25.6651,25.7,42011,20.630114988612,20.6380956907352,20.482551806353,20.5104044567632,52640.731794247,0.0,1.0
2015-07-14,25.88,25.9,25.71,25.8,101601,20.6540570949817,20.6700184992283,20.5183851588864,20.5902114779957,127308.347600088,0.0,1.0
2015-07-15,25.81,25.9099,25.7,25.83,47860,20.598192180119,20.6779193943303,20.5104044567632,20.6141535843655,59969.6608905444,0.0,1.0
2015-07-16,26.0499,26.1799,25.936,26.01,16277,20.7896492240558,20.8933983516581,20.698749026872,20.7578062225841,20395.4486066735,0.0,1.0
2015-07-17,25.66,25.93,25.65,25.93,47049,20.4784816482702,20.693960605598,20.4705009461469,20.693960605598,58953.4595745763,0.0,1.0
2015-07-20,25.71,25.81,25.71,25.72,16713,20.5183851588864,20.598192180119,20.5183851588864,20.5263658610097,20941.7664534825,0.0,1.0
2015-07-21,25.48,25.65,25.42,25.65,45040,20.3348290100516,20.4705009461469,20.2869447973121,20.4705009461469,56436.1372024681,0.0,1.0
2015-07-22,25.33,25.43,25.21,25.43,28777,20.2151184782028,20.2949254994353,20.1193500527237,20.2949254994353,36058.2309119765,0.0,1.0
2015-07-23,25.28,25.4899,25.25,25.47,17089,20.1752149675865,20.3427299051536,20.1512728612167,20.3268483079283,21412.902945226,0.0,1.0
2015-07-24,24.98,25.2148,24.89,25.19,15055,19.9357939038889,20.1231807897429,19.8639675847796,20.1033886484772,18864.255008507,0.0,1.0
2015-07-27,24.67,24.8599,24.67,24.74,76794,19.688392138068,19.8399456713886,19.688392138068,19.7442570529308,96224.6163482757,0.0,1.0
2015-07-28,25.06,25.08,24.76,24.76,51467,19.9996395208749,20.0156009251214,19.7602184571773,19.7602184571773,64489.3133525628,0.0,1.0
2015-07-29,25.11,25.14,24.99,25.1,30434,20.0395430314912,20.0634851378609,19.9437746060121,20.0315623293679,38134.4893343675,0.0,1.0
2015-07-30,25.04,25.0599,24.94,24.98,18395,19.9836781166284,19.9995597138537,19.9038710953959,19.9357939038889,23049.350440484,0.0,1.0
2015-07-31,25.21,25.23,25.08,25.14,37200,20.1193500527237,20.1353114569702,20.0156009251214,20.0634851378609,46612.4401405821,0.0,1.0
2015-08-03,25.08,25.24,24.9792,25.24,15447,20.0156009251214,20.1432921590935,19.935155447719,20.1432921590935,19355.4398616014,0.0,1.0
2015-08-04,25.22,25.3065,25.089,25.17,28330,20.127330754847,20.1963638282131,20.0227835570323,20.0874272442307,35498.1298167389,0.0,1.0
2015-08-05,25.34,25.52,25.33,25.37,59849,20.223099180326,20.3667518185446,20.2151184782028,20.2470412866958,74992.1486552069,0.0,1.0
2015-08-06,25.2699,25.33,25.12,25.33,22131,20.167154458442,20.2151184782028,20.0475237336144,20.2151184782028,27730.642815893,0.0,1.0
2015-08-07,25.17,25.2,25.03,25.07,16812,20.0874272442307,20.1113693506005,19.9756974145051,20.0076202229982,21065.8156893405,0.0,1.0
2015-08-10,25.55,25.565,25.32,25.32,17178,20.3906939249144,20.4026649780992,20.2071377760795,20.2071377760795,21524.4219552397,0.0,1.0
2015-08-11,25.1735,25.25,25.0753,25.25,8966,20.0902204899738,20.1512728612167,20.0118499951235,20.1512728612167,11234.6004919478,0.0,1.0
2015-08-12,24.84,24.88,24.61,24.88,71503,19.8240640741633,19.8559868826563,19.6405079253285,19.8559868826563,89594.8738540871,0.0,1.0
2015-08-13,24.96,25.0616,24.89,24.9,24661,19.9198324996424,20.0009164332146,19.8639675847796,19.8719482869028,30900.7899544863,0.0,1.0
2015-08-14,25.19,25.22,25.04,25.04,20397,20.1033886484772,20.127330754847,19.9836781166284,19.9836781166284,25557.9016545014,0.0,1.0
2015-08-17,25.25,25.2565,25.02,25.09,16000,20.1512728612167,20.1564603175968,19.9677167123819,20.0235816272447,20048.361350788,0.0,1.0
2015-08-18,25.23,25.29,25.08,25.19,16229,20.1353114569702,20.1831956697098,20.0156009251214,20.1033886484772,20335.3035226211,0.0,1.0
2015-08-19,25.08,25.2199,24.85,25.12,18731,20.0156009251214,20.1272509478257,19.8320447762866,20.0475237336144,23470.3660288506,0.0,1.0
2015-08-20,24.67,24.87,24.6,24.87,32391,19.688392138068,19.8480061805331,19.6325272232052,19.8480061805331,40586.6545320858,0.0,1.0
2015-08-21,24.0,24.56,24.0,24.56,43105,19.15368509581,19.6006044147122,19.15368509581,19.6006044147122,54011.5385016071,0.0,1.0
2015-08-24,23.18,23.7,20.0,22.87,169312,18.4992675217031,18.9142640321123,15.9614042465083,18.2518657558822,212151.759814039,0.0,1.0
2015-08-25,22.8,23.98,22.79,23.98,35397,18.1960008410195,19.1377236915635,18.1880201388962,19.1377236915635,44353.240420865,0.0,1.0
2015-08-26,23.3201,23.3473,22.78,23.27,32010,18.6110771584499,18.6327846682252,18.180039436773,18.5710938408124,40109.2529274202,0.0,1.0
2015-08-27,23.8099,23.9,23.5,23.5,14999,19.0019719484469,19.0738780745774,18.7546499896473,18.7546499896473,18794.0857437793,0.0,1.0
2015-08-28,23.95,23.95,23.67,23.67,15308,19.1137815851937,19.1137815851937,18.8903219257426,18.8903219257426,19181.2697223664,0.0,1.0
2015-08-31,23.89,23.97,23.76,23.802,34487,19.0658973724542,19.1297429894402,18.9621482448519,18.9956671937695,43212.989869039,0.0,1.0
2015-09-01,23.31,23.4594,23.14,23.32,33543,18.6030166493054,18.7222483390268,18.4673447132101,18.6109973514287,42030.1365493426,0.0,1.0
2015-09-02,23.48,23.49,23.23,23.45,14837,18.7386885854008,18.746669287524,18.5391710323194,18.714746479031,18591.0960851025,0.0,1.0
2015-09-03,23.74,23.9,23.54,23.54,62075,18.9461868406054,19.0738780745774,18.7865727981403,18.7865727981403,77781.376928135,0.0,1.0
2015-09-04,23.48,23.536,23.3,23.41,12597,18.7386885854008,18.783380517291,18.5950359471822,18.682823670538,15784.3254959922,0.0,1.0
2015-09-08,23.992,24.0,23.8,23.91,11548,19.1473005341114,19.15368509581,18.9940710533449,19.0818587767007,14469.9048049312,0.0,1.0
2015-09-09,23.714,24.18,23.714,24.18,14112,18.9254370150849,19.2973377340285,18.9254370150849,19.2973377340285,17682.654711395,0.0,1.0
2015-09-10,23.84,23.94,23.64,23.64,12819,19.0259938618379,19.1058008830704,18.8663798193728,18.8663798193728,16062.4965097344,0.0,1.0
2015-09-11,23.8595,23.895,23.68,23.68,27091,19.0415562309782,19.0698877235158,18.8983026278658,18.8983026278658,33945.6348346374,0.0,1.0
2015-09-14,23.745,23.77,23.64,23.77,38369,18.950177191667,18.9701289469751,18.8663798193728,18.9701289469751,48077.2235417739,0.0,1.0
2015-09-15,23.72,23.76,23.64,23.6642,19625,18.9302254363588,18.9621482448519,18.8663798193728,18.8856931185111,24590.5682193259,0.0,1.0
2015-09-16,23.9,23.93,23.66,23.66,14872,19.0738780745774,19.0978201809472,18.8823412236193,18.8823412236193,18634.9518755574,0.0,1.0
2015-09-17,23.84,24.186,23.8,23.8,11950,19.0259938618379,19.3021261553025,18.9940710533449,18.9940710533449,14973.6198838698,0.0,1.0
2015-09-18,23.24,23.51,23.2378,23.46,11674,18.5471517344427,18.7626306917705,18.5453959799755,18.7227271811542,14627.7856505686,0.0,1.0
2015-09-21,23.33,23.42,23.26,23.33,12778,18.6189780535519,18.6908043726612,18.5631131386892,18.6189780535519,16011.1225837731,0.0,1.0
2015-09-22,22.84,23.019,22.7501,22.96,20711,18.2279236495125,18.3707782175187,18.1561771374244,18.3236920749915,25951.3507460106,0.0,1.0
2015-09-23,22.75,22.8682,22.7,22.86,27907,18.1560973304032,18.2504292295001,18.1161938197869,18.243885053759,34968.1012635275,0.0,1.0
2015-09-24,22.62,22.66,22.34,22.46,72906,18.0523482028009,18.0842710112939,17.8288885433498,17.9246569688288,91352.8645400342,0.0,1.0
2015-09-25,22.69,22.8728,22.69,22.86,48920,18.1082131176637,18.2541003524768,18.1082131176637,18.243885053759,61297.8648300341,0.0,1.0
2015-09-28,22.18,22.56,22.15,22.56,31230,17.7011973093777,18.0044639900614,17.6772552030079,18.0044639900614,39131.8953115693,0.0,1.0
2015-09-29,22.114,22.199,21.94,22.04,36999,17.6485246753642,17.7163606434119,17.5096604584196,17.5894674796522,46360.5826011128,0.0,1.0
2015-09-30,22.35,22.38,22.14,22.35,132314,17.836869245473,17.8608113518428,17.6692745008847,17.836869245473,165792.43023551,0.0,1.0
2015-10-01,22.33,22.47,22.1301,22.47,51497,17.8209078412265,17.9326376709521,17.6613736057827,17.9326376709521,64526.9040300956,0.0,1.0
2015-10-02,22.75,22.75,22.27,22.28,10874,18.1560973304032,18.1560973304032,17.773023628487,17.7810043306103,13625.3675830293,0.0,1.0
2015-10-05,23.28,23.3,22.92,22.92,12506,18.5790745429357,18.5950359471822,18.2917692664985,18.2917692664985,15670.3004408096,0.0,1.0
2015-10-06,23.36,23.494,23.2501,23.4,6831,18.6429201599217,18.7498615683733,18.5552122435871,18.6748429684147,8559.39727420204,0.0,1.0
2015-10-07,23.77,23.78,23.51,23.52,22481,18.9701289469751,18.9781096490984,18.7626306917705,18.7706113938938,28169.2007204415,0.0,1.0
2015-10-08,23.98,23.98,23.766,23.766,8511,19.1377236915635,19.1377236915635,18.9669366661258,18.9669366661258,10664.4752160348,0.0,1.0
2015-10-09,24.27,24.39,24.15,24.15,88336,19.3691640531378,19.4649324786169,19.2733956276588,19.2733956276588,110687.003017701,0.0,1.0
2015-10-12,24.265,24.36,24.2201,24.35,3060,19.3651737020762,19.4409903722471,19.3293403495428,19.4330096701239,3834.2491083382,0.0,1.0
2015-10-13,24.15,24.41,24.14,24.14,15991,19.2733956276588,19.4808938828634,19.2654149255355,19.2654149255355,20037.0841475281,0.0,1.0
2015-10-14,24.38,24.48,24.25,24.25,10716,19.4569517764936,19.5367587977262,19.3532026488913,19.3532026488913,13427.3900146903,0.0,1.0
2015-10-15,24.58,24.61,24.4538,24.5578,12978,19.6165658189587,19.6405079253285,19.5158493581632,19.5988486602451,16261.7271006579,0.0,1.0
2015-10-16,24.659,24.659,24.47,24.55,24940,19.6796133657324,19.6796133657324,19.5287780956029,19.5926237125889,31250.3832555408,0.0,1.0
2015-10-19,24.47,24.5545,24.35,24.486,8571,19.5287780956029,19.5962150285444,19.4330096701239,19.5415472190001,10739.6565711002,0.0,1.0
2015-10-20,24.33,24.4688,24.239,24.4,8768,19.4170482658774,19.5278204113481,19.3444238765557,19.4729131807401,10986.5020202318,0.0,1.0
2015-10-21,24.15,24.39,24.14,24.39,16910,19.2733956276588,19.4649324786169,19.2654149255355,19.4649324786169,21188.611902614,0.0,1.0
2015-10-22,24.552,24.552,24.41,24.4393,10334,19.5942198530136,19.5942198530136,19.4808938828634,19.5042773400845,12948.7353874402,0.0,1.0
2015-10-23,24.678,24.7799,24.64,24.69,81059,19.6947766997666,19.7761000544026,19.6644500316982,19.7043535423145,101568.757670845,0.0,1.0
2015-10-26,24.66,24.75,24.6,24.75,10772,19.6804114359447,19.752237755054,19.6325272232052,19.752237755054,13497.559279418,0.0,1.0
2015-10-27,24.3,24.34,24.18,24.3284,6897,19.3931061595076,19.4250289680006,19.2973377340285,19.4157713535376,8642.09676477403,0.0,1.0
2015-10-28,24.51,24.6427,24.27,24.36,10081,19.5607009040959,19.6666048212715,19.3691640531378,19.4409903722471,12631.7206735809,0.0,1.0
2015-10-29,24.51,24.5878,24.46,24.52,8127,19.5607009040959,19.6227907666148,19.5207973934797,19.5686816062192,10183.3145436159,0.0,1.0
2015-10-30,24.5288,24.69,24.5199,24.67,13389,19.5757046240876,19.7043535423145,19.5686017991979,19.688392138068,16776.7193828563,0.0,1.0
2015-11-02,24.956,24.9799,24.6973,24.7499,10045,19.9166402187931,19.9357140968676,19.7101794548645,19.7521579480328,12586.6118605415,0.0,1.0
2015-11-03,25.01,25.104,24.76,24.76,17868,19.9597360102586,20.0347546102172,19.7602184571773,19.7602184571773,22389.0075384925,0.0,1.0
2015-11-04,24.77,24.9475,24.6701,24.9475,13772,19.7681991593005,19.9098566219883,19.6884719450892,19.9098566219883,17256.6270326908,0.0,1.0
2015-11-05,24.81,24.8599,24.631,24.79,11344,19.8001219677936,19.8399456713886,19.6572673997873,19.784160563547,14214.2881977086,0.0,1.0
2015-11-06,24.68,24.742,24.5001,24.5208,18922,19.6963728401912,19.7458531933554,19.5528000089939,19.569320062389,23709.6933424757,0.0,1.0
2015-11-09,24.7799,24.7999,24.6101,24.73,20174,19.7761000544026,19.7920614586491,19.6405877323497,19.7362763508075,25278.4776181747,0.0,1.0
2015-11-10,24.73,24.756,24.5185,24.5406,7747,19.7362763508075,19.757026176328,19.5674845009007,19.5851218525931,9707.16596153466,0.0,1.0
2015-11-11,24.92,24.95,24.73,24.83,30186,19.8879096911493,19.9118517975191,19.7362763508075,19.8160833720401,37823.7397334304,0.0,1.0
2015-11-12,24.6,24.79,24.57,24.74,59801,19.6325272232052,19.784160563547,19.6085851168355,19.7442570529308,74932.0035711545,0.0,1.0
2015-11-13,24.53,24.627,24.414,24.626,17897,19.5766623083424,19.654075118938,19.4840861637127,19.6532770487257,22425.3451934408,0.0,1.0
2015-11-16,24.788,24.788,24.51,24.51,5086,19.7825644231224,19.7825644231224,19.5607009040959,19.5607009040959,6372.87286438172,0.0,1.0
2015-11-17,24.77,25.0,24.76,24.81,28483,19.7681991593005,19.9517553081354,19.7602184571773,19.8001219677936,35689.8422721559,0.0,1.0
2015-11-18,25.3,25.32,24.86,24.86,13254,20.191176371833,20.2071377760795,19.8400254784098,19.8400254784098,16607.561333959,0.0,1.0
2015-11-19,25.42,25.43,25.27,25.3,32608,20.2869447973121,20.2949254994353,20.1672342654632,20.191176371833,40858.5604329058,0.0,1.0
2015-11-20,25.42,25.55,25.4101,25.5,30031,20.2869447973121,20.3906939249144,20.27904390221,20.3507904142981,37629.5212328445,0.0,1.0
2015-11-23,25.466,25.6,25.3611,25.47,14202,20.323656027079,20.4305974355306,20.2399384618061,20.3268483079283,17795.4267439932,0.0,1.0
2015-11-24,25.5201,25.569,25.3,25.32,31990,20.3668316255658,20.4058572589485,20.191176371833,20.2071377760795,40084.1924757317,0.0,1.0
2015-11-25,25.46,25.558,25.38,25.38,14187,20.3188676058051,20.397078486613,20.255021988819,20.255021988819,17776.6314052268,0.0,1.0
2015-11-27,25.57,25.6,25.51,25.51,6073,20.4066553291609,20.4305974355306,20.3587711164213,20.3587711164213,7609.60615520845,0.0,1.0
2015-11-30,25.4,25.77,25.4,25.56,93898,20.2709833930655,20.566269371626,20.2709833930655,20.3986746270376,117656.314632268,0.0,1.0
2015-12-01,25.54,25.7,25.42,25.62,12976,20.3827132227911,20.5104044567632,20.2869447973121,20.4465588397771,16259.221055489,0.0,1.0
2015-12-02,25.24,25.54,25.2,25.54,225097,20.1432921590935,20.3827132227911,20.1113693506005,20.3827132227911,282051.624686145,0.0,1.0
2015-12-03,25.12,25.385,25.106,25.385,79564,20.0475237336144,20.2590123398807,20.0363507506419,20.2590123398807,99695.488907131,0.0,1.0
2015-12-04,25.35,25.38,25.1201,25.228,14564,20.2310798824493,20.255021988819,20.0476035406357,20.1337153165456,18249.0209195547,0.0,1.0
2015-12-07,25.16,25.19,25.02,25.19,28309,20.0794465421074,20.1033886484772,19.9677167123819,20.1033886484772,35471.8163424661,0.0,1.0
2015-12-08,24.54,24.64,24.49,24.64,16873,19.5846430104657,19.6644500316982,19.5447394998494,19.6644500316982,21142.2500669903,0.0,1.0
2015-12-09,24.2,24.6,24.12,24.42,12033,19.313299138275,19.6325272232052,19.249453521289,19.4888745849866,15077.620758377,0.0,1.0
2015-12-10,24.29,24.47,24.24,24.31,27436,19.3851254573843,19.5287780956029,19.3452219467681,19.4010868616308,34377.9276262637,0.0,1.0
2015-12-11,23.8,24.0,23.775,23.96,50177,18.9940710533449,19.15368509581,18.9741192980367,19.121762287317,62872.9142186554,0.0,1.0
2015-12-14,23.65,23.867,23.538,23.867,21878,18.8743605214961,19.0475417575707,18.7849766577156,19.0475417575707,27413.6281020337,0.0,1.0
2015-12-15,23.77,23.89,23.75,23.8681,26241,18.9701289469751,19.0658973724542,18.9541675427286,19.0484196348042,32880.5656378767,0.0,1.0
2015-12-16,24.23,24.26,23.75,23.91,30246,19.3372412446448,19.3611833510146,18.9541675427286,19.0818587767007,37898.9210884958,0.0,1.0
2015-12-17,23.89,24.2499,23.88,24.2499,32371,19.0658973724542,19.3531228418701,19.0579166703309,19.3531228418701,40561.5940803973,0.0,1.0
2015-12-18,23.6,23.795,23.57,23.79,11744,18.8344570108798,18.9900807022833,18.81051490451,18.9860903512216,14715.4972314784,0.0,1.0
2015-12-21,23.65,23.84,23.46,23.71,25948,18.8743605214961,19.0259938618379,18.7227271811542,18.9222447342356,32513.4300206403,0.0,1.0
2015-12-22,23.83,23.88,23.6201,23.63,12440,19.0180131597146,19.0579166703309,18.8504982221475,18.8583991172496,15587.6009502377,0.0,1.0
2015-12-23,24.1101,24.13,23.8842,23.91,41395,19.241552626187,19.2574342234123,19.0612685652227,19.0818587767007,51868.8698822417,0.0,1.0
2015-12-24,23.88,23.94,23.805,23.868,5179,19.3439450344283,19.3925479113993,19.2831914382147,19.3342244590342,6393.44868794263,0.3584,1.0
2015-12-28,23.8283,23.87,23.7,23.8,17611,19.3020655554384,19.3358445549332,19.1981364035156,19.2791411984671,21740.6883265799,0.0,1.0
2015-12-29,23.945,24.013,23.881,23.92,18758,19.3965981511468,19.4516814117139,19.3447550823779,19.376346952409,23156.6538884781,0.0,1.0
2015-12-30,23.79,23.8965,23.71,23.83,14564,19.271040718972,19.3573108255953,19.2062368830107,19.3034426369526,17979.1826011191,0.0,1.0
2015-12-31,23.57,23.8499,23.47,23.7,221759,19.0928301700786,19.3195625911479,19.011825375127,19.1981364035156,273760.337437626,0.0,1.0
2016-01-04,23.2,23.2,22.91,23.18,196736,18.7931124287579,18.7931124287579,18.5581985233984,18.7769114697675,242869.573483506,0.0,1.0
2016-01-05,23.04,23.17,22.9508,23.17,19804,18.6635047568354,18.7688109902724,18.5912484797386,18.7688109902724,24447.9354732604,0.0,1.0
2016-01-06,22.67,22.78,22.5401,22.72,11608,18.3637870155147,18.4528922899614,18.2585617868726,18.4042894129905,14330.0159045449,0.0,1.0
2016-01-07,22.01,22.32,21.98,22.23,15371,17.8291553688345,18.0802702331843,17.804853930349,18.0073659177279,18975.4199232219,0.0,1.0
2016-01-08,21.58,22.116,21.58,22.1,24712,17.4808347505429,17.9150204514831,17.4808347505429,17.9020596842909,30506.8360641895,0.0,1.0
2016-01-11,21.52,21.84,21.36,21.84,53078,17.4322318735719,17.6914472174169,17.3026242016495,17.6914472174169,65524.5162113572,0.0,1.0
2016-01-12,21.612,21.8799,21.3854,21.85,6944,17.5067562849274,17.7237681306025,17.3231994195672,17.699547696912,8572.33205041001,0.0,1.0
2016-01-13,21.23,21.86,21.23,21.7,25626,17.1973179682125,17.7076481764072,17.1973179682125,17.5780405044847,31635.1643323455,0.0,1.0
2016-01-14,21.24,21.33,20.904,21.09,20030,17.2054184477076,17.278322763164,16.9332423366704,17.0839112552803,24726.9313032421,0.0,1.0
2016-01-15,20.61,20.75,20.475,20.67,37646,16.6950882395129,16.8084949524451,16.5857317663283,16.7436911164838,46473.7921039366,0.0,1.0
2016-01-19,20.5756,20.8687,20.38,20.86,26229,16.6672225900496,16.9046476440525,16.5087772111244,16.8976002268918,32379.5647105709,0.0,1.0
2016-01-20,20.14,20.22,19.5738,20.14,46902,16.3143657032407,16.3791695392019,15.855716554225,16.3143657032407,57900.2761849554,0.0,1.0
2016-01-21,20.26,20.516,20.0,20.0,33625,16.4115714571825,16.6189437322585,16.2009589903085,16.2009589903085,41509.8884209443,0.0,1.0
2016-01-22,20.91,20.964,20.64,20.64,25904,16.9381026243675,16.9818452136414,16.7193896779984,16.7193896779984,31978.3538931195,0.0,1.0
2016-01-25,20.1,20.72,20.1,20.72,23710,16.28196378526,16.7841935139596,16.28196378526,16.7841935139596,29269.8722516161,0.0,1.0
2016-01-26,20.35,20.41,20.16,20.1919,13778,16.4844757726389,16.5330786496098,16.330566662231,16.3564071918205,17008.869670298,0.0,1.0
2016-01-27,20.35,20.68,20.3201,20.42,16218,16.4844757726389,16.751791595979,16.4602553389484,16.541179129105,20021.0370382416,0.0,1.0
2016-01-28,20.251,20.31,20.182,20.29,6683,16.4042810256369,16.4520738546583,16.3483877171203,16.435872895668,8250.12890162588,0.0,1.0
2016-01-29,21.115,21.13,20.3568,20.3568,209563,17.1041624540182,17.1163131732609,16.4899840986956,16.4899840986956,258704.4385772,0.0,1.0
2016-02-01,21.0,21.035,20.68,20.92,80452,17.0110069398239,17.039358618057,16.751791595979,16.9462031038627,99317.5774941804,0.0,1.0
2016-02-02,20.36,20.655,20.36,20.655,18541,16.4925762521341,16.7315403972411,16.4925762521341,16.7315403972411,22888.7685119026,0.0,1.0
2016-02-03,20.67,20.6882,20.2,20.35,9970,16.7436911164838,16.758433989165,16.3629685802116,16.4844757726389,12307.9133845893,0.0,1.0
2016-02-04,20.8108,20.926,20.6,20.6,12178,16.8577458677756,16.9510633915598,16.6869877600178,16.6869877600178,15033.6779536137,0.0,1.0
2016-02-05,20.408,20.82,20.38,20.805,22433,16.5314585537108,16.8651983089111,16.5087772111244,16.8530475896684,27693.4223627373,0.0,1.0
2016-02-08,19.92,20.17,19.77,20.17,19552,16.1361551543473,16.3386671417261,16.0146479619199,16.3386671417261,24136.8427778826,0.0,1.0
2016-02-09,19.72,19.8428,19.55,19.64,29056,15.9741455644442,16.0736194526447,15.8364374130266,15.9093417284829,35869.4815749875,0.0,1.0
2016-02-10,19.77,20.13,19.76,20.0,25818,16.0146479619199,16.3062652237455,16.0065474824248,16.2009589903085,31872.1873383477,0.0,1.0
2016-02-11,19.45,19.6685,19.32,19.57,36936,15.755432618075,15.9324280950441,15.650126384638,15.8526383720169,45597.300779658,0.0,1.0
2016-02-12,19.78,19.8495,19.6501,19.6501,14495,16.0227484414151,16.0790467739064,15.917523212773,15.917523212773,17894.0024583372,0.0,1.0
2016-02-16,20.21,20.2361,19.99,20.04,24335,16.3710690597067,16.3922113111891,16.1928585108133,16.2333609082891,30041.4315159459,0.0,1.0
2016-02-17,20.73,20.81,20.45,20.45,26488,16.7922939934548,16.857097829416,16.5654805675904,16.5654805675904,32699.2988697091,0.0,1.0
2016-02-18,20.63,20.87,20.6005,20.87,9243,16.7112891985032,16.9057007063869,16.6873927839925,16.9057007063869,11410.4356483208,0.0,1.0
2016-02-19,20.51,20.57,20.2901,20.3388,25922,16.6140834445614,16.6626863215323,16.4359539004629,16.4754032356043,32000.5747999321,0.0,1.0
2016-02-22,20.75,20.8399,20.6728,20.69,9604,16.8084949524451,16.8813182631065,16.7459592507425,16.7598920754741,11856.0882793977,0.0,1.0
2016-02-23,20.5441,20.6,20.47,20.6,15527,16.6417060796398,16.6869877600178,16.5816815265807,16.6869877600178,19168.0011155986,0.0,1.0
2016-02-24,20.522,20.522,20.12,20.25,16780,16.6238040199555,16.6238040199555,16.2981647442504,16.4034709776874,20714.8231287271,0.0,1.0
2016-02-25,20.67,20.697,20.49,20.64,13655,16.7436911164838,16.7655624111207,16.5978824855711,16.7193896779984,16857.0268070779,0.0,1.0
2016-02-26,20.7202,20.822,20.7202,20.82,396180,16.7843555235495,16.8668184048102,16.7843555235495,16.8651983089111,489082.158947501,0.0,1.0
2016-02-29,20.9,21.08,20.85,20.85,27879,16.9300021448724,17.0758107757852,16.8894997473966,16.8894997473966,34416.4811684016,0.0,1.0
2016-03-01,21.4,21.41,21.046,21.07,23301,17.3350261196301,17.3431265991252,17.0482691455016,17.06771029629,28764.9638690386,0.0,1.0
2016-03-02,21.42,21.49,21.21,21.21,9977,17.3512270786204,17.4079304350865,17.1811170092222,17.1811170092222,12316.5548483498,0.0,1.0
2016-03-03,21.4601,21.532,21.39,21.483,12952,17.383710001396,17.4419524489661,17.3269256401349,17.4022600994399,15989.1769465597,0.0,1.0
2016-03-04,21.95,22.06,21.6,21.6,52021,17.7805524918636,17.8696577663103,17.4970357095332,17.4970357095332,64219.6551835224,0.0,1.0
2016-03-07,21.91,22.0,21.74,21.81,17524,17.748150573883,17.8210548893393,17.6104424224653,17.6671457789314,21633.2872769852,0.0,1.0
2016-03-08,21.5,21.63,21.38,21.56,7653,17.4160309145816,17.5213371480186,17.3188251606398,17.4646337915526,9447.58887986579,0.0,1.0
2016-03-09,21.61,21.63,21.44,21.45,22342,17.5051361890283,17.5213371480186,17.3674280376107,17.3755285171059,27581.083333851,0.0,1.0
2016-03-10,21.63,21.829,21.48,21.75,16555,17.5213371480186,17.6825366899722,17.3998299555913,17.6185429019605,20437.0617935683,0.0,1.0
2016-03-11,22.0801,22.1734,22.0016,22.0016,27965,17.8859397300955,17.9615172037853,17.8223509660586,17.8223509660586,34522.6477231735,0.0,1.0
2016-03-14,22.23,22.2936,22.13,22.13,11162,18.0073659177279,18.0588849673171,17.9263611227764,17.9263611227764,13779.4312135191,0.0,1.0
2016-03-15,22.1196,22.18,21.9801,22.18,15044,17.9179366241014,17.9668635202521,17.804934935144,17.9668635202521,18571.7401161245,0.0,1.0
2016-03-16,22.65,22.65,22.08,22.09,11897,18.3475860565244,18.3475860565244,17.8858587253006,17.8939592047957,14686.784908371,0.0,1.0
2016-03-17,23.04,23.0999,22.7555,22.799,16297,18.6635047568354,18.7120266290114,18.4330461151983,18.4682832010022,20118.5621292529,0.0,1.0
2016-03-18,22.9,22.99,22.8,22.98,18296,18.5500980439032,18.6230023593596,18.4690932489517,18.6149018798645,22586.3172802854,0.0,1.0
2016-03-21,23.07,23.1,22.88,22.88,12432,18.6878061953209,18.7121076338063,18.5338970849129,18.5338970849129,15347.2396386373,0.0,1.0
2016-03-22,23.16,23.22,22.91,22.91,8898,18.7607105107772,18.8093133877482,18.5581985233984,18.5581985233984,10984.5349344108,0.0,1.0
2016-03-23,22.8488,23.02,22.81,22.99,10060,18.508623588888,18.6473037978451,18.4771937284468,18.6230023593596,12419.0179186528,0.0,1.0
2016-03-24,22.86,22.86,22.6811,22.74,6286,18.5176961259226,18.5176961259226,18.3727785477543,18.4204903719808,7760.0344569236,0.0,1.0
2016-03-28,22.9532,23.0,22.8645,22.96,8896,18.5931925948174,18.6311028388548,18.5213413416954,18.5987009208742,10982.0659447649,0.0,1.0
2016-03-29,23.3,23.3001,22.804,22.804,87481,18.8741172237094,18.8741982285044,18.4723334407497,18.4723334407497,107994.841604539,0.0,1.0
2016-03-30,23.3101,23.42,23.24,23.42,7315,18.8822987079995,18.9713229776513,18.8255143467385,18.9713229776513,9030.32962971621,0.0,1.0
2016-03-31,23.0601,23.1999,23.043,23.17,28324,18.6797867206206,18.7930314239629,18.6659349006839,18.7688109902724,34965.8313646046,0.0,1.0
2016-04-01,22.9667,23.02,22.68,22.72,13864,18.6041282421359,18.6473037978451,18.3718874950098,18.4042894129905,17115.0362250698,0.0,1.0
2016-04-04,22.7,23.04,22.6903,23.04,19620,18.3880884540001,18.6635047568354,18.3802309888898,18.6635047568354,24220.7884258418,0.0,1.0
2016-04-05,22.23,22.38,22.19,22.3231,16130,18.0073659177279,18.1288731101552,17.9749639997473,18.0827813818278,19912.401493824,0.0,1.0
2016-04-06,22.36,22.36,22.1306,22.2,9843,18.1126721511649,18.1126721511649,17.9268471515461,17.9830644792424,12151.1325420775,0.0,1.0
2016-04-07,21.93,22.224,21.83,22.224,9516,17.7643515328733,18.0025056300308,17.6833467379217,18.0025056300308,11747.4527349801,0.0,1.0
2016-04-08,22.26,22.39,22.26,22.34,9763,18.0316673562134,18.1369735896504,18.0316673562134,18.0964711921746,12052.3729562432,0.0,1.0
2016-04-11,22.58,22.61,22.37,22.46,6902,18.2908827000583,18.3151841385438,18.1207726306601,18.1936769461164,8520.48326784706,0.0,1.0
2016-04-12,22.755,22.834,22.45,22.47,15357,18.4326410912235,18.4966348792352,18.1855764666213,18.2017774256116,18958.1369957009,0.0,1.0
2016-04-13,23.1789,23.1901,22.95,22.95,4294,18.7760204170231,18.7850929540577,18.590600441379,18.590600441379,5300.92076965159,0.0,1.0
2016-04-14,23.2199,23.275,23.0995,23.27,10855,18.8092323829532,18.8538660249715,18.7117026098316,18.8498157852239,13400.4413028803,0.0,1.0
2016-04-15,23.14,23.2199,23.1,23.21,34652,18.7445095517869,18.8092323829532,18.7121076338063,18.801212908253,42777.7146040911,0.0,1.0
2016-04-18,23.33,23.38,23.0701,23.2,23322,18.8984186621949,18.9389210596706,18.6878872001158,18.7931124287579,28790.88826032,0.0,1.0
2016-04-19,23.6,23.6,23.425,23.43,26888,19.117131608564,19.117131608564,18.9753732173988,18.9794234571464,33193.0967988803,0.0,1.0
2016-04-20,23.37,23.5599,23.3595,23.54,31880,18.9308205801755,19.0846486857885,18.9223150767056,19.0685287315931,39355.6949549354,0.0,1.0
2016-04-21,23.18,23.36,23.14,23.31,29247,18.7769114697675,18.9227201006803,18.7445095517869,18.8822177032046,36105.2700861669,0.0,1.0
2016-04-22,23.23,23.26,23.146,23.23,16254,18.8174138672433,18.8417153057288,18.749369839484,18.8174138672433,20065.478851867,0.0,1.0
2016-04-25,23.04,23.197,23.01,23.17,23373,18.6635047568354,18.7906822849093,18.6392033183499,18.7688109902724,28853.8474962894,0.0,1.0
2016-04-26,23.61,23.6699,23.34,23.34,15882,19.1252320880592,19.1737539602352,18.90651914169,18.90651914169,19606.2467777379,0.0,1.0
2016-04-27,23.91,23.921,23.69,23.86,12862,19.3682464729138,19.3771570003585,19.1900359240204,19.327744075438,15878.0724124962,0.0,1.0
2016-04-28,23.4923,23.821,23.4923,23.66,44164,19.0298894444012,19.2961522054069,19.0298894444012,19.165734485535,54520.2293597795,0.0,1.0
2016-04-29,23.48,23.56,23.4309,23.53,19147,19.0199258546222,19.0847296905834,18.980152500301,19.0604282520979,23636.8723745969,0.0,1.0
2016-05-02,23.59,23.6,23.5,23.57,68520,19.1090311290689,19.117131608564,19.0361268136125,19.0928301700786,84587.5852670067,0.0,1.0
2016-05-03,22.96,23.25,22.9201,23.25,14033,18.5987009208742,18.8336148262336,18.5663800076885,18.8336148262336,17323.6658501445,0.0,1.0
2016-05-04,22.8,22.98,22.7201,22.95,30279,18.4690932489517,18.6149018798645,18.4043704177854,18.590600441379,37379.2687434281,0.0,1.0
2016-05-05,22.92,22.98,22.85,22.93,7399,18.5662990028935,18.6149018798645,18.5095956464275,18.5743994823887,9134.02719484215,0.0,1.0
2016-05-06,23.1288,23.1288,22.9701,23.02,10953,18.7354370147524,18.7354370147524,18.6068824051643,18.6473037978451,13521.4217955272,0.0,1.0
2016-05-09,23.1594,23.19,23.12,23.13,6373,18.7602244820075,18.7850119492627,18.7283085927966,18.7364090722918,7867.43550651832,0.0,1.0
2016-05-10,23.52,23.58,23.3101,23.352,5517,19.0523277726028,19.1009306495737,18.8822987079995,18.9162397170842,6810.70793809218,0.0,1.0
2016-05-11,23.64,23.709,23.6076,23.6076,8227,19.1495335265446,19.2054268350612,19.1232879729803,19.1232879729803,10156.1889082263,0.0,1.0
2016-05-12,23.6299,23.88,23.55,23.78,7057,19.1413520422545,19.3439450344283,19.0766292110883,19.2629402394768,8711.82996540088,0.0,1.0
2016-05-13,23.14,23.38,23.11,23.38,8311,18.7445095517869,18.9389210596706,18.7202081133015,18.9389210596706,10259.8864733522,0.0,1.0
2016-05-16,23.4625,23.49,23.2,23.2,15440,19.0057500155057,19.0280263341173,18.7931124287579,18.7931124287579,19060.6000660038,0.0,1.0
2016-05-17,23.2322,23.43,23.22,23.4,9611,18.8191959727323,18.9794234571464,18.8093133877482,18.9551220186609,11864.7297431582,0.0,1.0
2016-05-18,22.9703,23.2489,22.92,23.14,8510,18.6070444147542,18.8327237734892,18.5662990028935,18.7445095517869,10505.5509431148,0.0,1.0
2016-05-19,22.6601,22.88,22.6096,22.85,4007,18.3557675408145,18.5338970849129,18.3148601193639,18.5095956464275,4946.62075547133,0.0,1.0
2016-05-20,22.92,22.9729,22.8832,22.9729,3692,18.5662990028935,18.6091505394229,18.5364892383514,18.6091505394229,4557.75488624912,0.0,1.0
2016-05-23,22.901,23.02,22.8326,22.8326,7231,18.5509080918527,18.6473037978451,18.4955008121059,18.4955008121059,8926.6320645903,0.0,1.0
2016-05-24,23.19,23.204,22.98,22.98,6846,18.7850119492627,18.7963526205559,18.6149018798645,18.6149018798645,8451.35155776311,0.0,1.0
2016-05-25,23.46,23.4754,23.339,23.339,22777,19.0037248956319,19.0161996340544,18.9057090937405,18.9057090937405,28118.0885818244,0.0,1.0
2016-05-26,23.45,23.49,23.38,23.48,18528,18.9956244161367,19.0280263341173,18.9389210596706,19.0199258546222,22872.7200792046,0.0,1.0
2016-05-27,23.5258,23.6165,23.42,23.42,7122,19.05702605071,19.130497399731,18.9713229776513,18.9713229776513,8792.07212889115,0.0,1.0
2016-05-31,23.59,23.72,23.5,23.61,4279,19.1090311290689,19.2143373625059,19.0361268136125,19.1252320880592,5282.40334730767,0.0,1.0
2016-06-01,23.572,23.572,23.3618,23.3618,4751,19.0944502659776,19.0944502659776,18.9241781869895,18.9241781869895,5865.08490372955,0.0,1.0
2016-06-02,23.64,23.64,23.436,23.51,63560,19.1495335265446,19.1495335265446,18.9842837448435,19.0442272931076,78464.4909452855,0.0,1.0
2016-06-03,23.59,23.63,23.4701,23.5799,9674,19.1090311290689,19.1414330470495,19.011906379922,19.1008496447788,11942.5029170027,0.0,1.0
2016-06-06,23.75,23.8085,23.66,23.698,10565,19.2386388009913,19.286026606038,19.165734485535,19.1965163076165,13042.4378042313,0.0,1.0
2016-06-07,23.9199,23.95,23.8186,23.8186,15712,19.376265947614,19.4006483908944,19.2942080903281,19.2942080903281,19396.3826578402,0.0,1.0
2016-06-08,23.9101,23.98,23.87,23.93,23324,19.3683274777088,19.4249498293799,19.3358445549332,19.3844474319041,28793.3572499659,0.0,1.0
2016-06-09,23.655,23.676,23.52,23.67,9524,19.1616842457874,19.1786952527272,19.0523277726028,19.1738349650301,11757.3286935635,0.0,1.0
2016-06-10,23.2,23.294,23.13,23.28,12703,18.7931124287579,18.8692569360123,18.7364090722918,18.8579162647191,15681.7877356507,0.0,1.0
2016-06-13,22.71,23.14,22.71,23.04,10989,18.3961889334953,18.7445095517869,18.3961889334953,18.6635047568354,13565.8636091526,0.0,1.0
2016-06-14,22.53,22.6,22.3872,22.5201,20772,18.2503803025825,18.3070836590486,18.1347054553917,18.2423608278823,25642.9264618545,0.0,1.0
2016-06-15,22.45,22.6899,22.45,22.63,8938,18.1855764666213,18.37990696971,18.1855764666213,18.3313850975341,11033.9147273279,0.0,1.0
2016-06-16,22.5699,22.57,22.1601,22.25,13949,18.2827012157682,18.2827822205631,17.9507435660568,18.0235668767182,17219.9682850186,0.0,1.0
2016-06-17,22.68,22.72,22.4601,22.59,9501,18.3718874950098,18.4042894129905,18.1937579509114,18.2989831795534,11728.9353126362,0.0,1.0
2016-06-20,23.1754,23.3591,23.12,23.12,34589,18.7731852491998,18.9219910575258,18.7283085927966,18.7283085927966,42699.9414302466,0.0,1.0
2016-06-21,23.1762,23.35,23.1339,23.35,7876,18.7738332875594,18.9146196211852,18.7395682592949,18.9146196211852,9722.88122537865,0.0,1.0
2016-06-22,23.145,23.2999,23.145,23.2,4962,18.7485597915345,18.8740362189144,18.7485597915345,18.7931124287579,6125.56331136731,0.0,1.0
2016-06-23,23.72,23.72,23.5361,23.5648,13103,19.2143373625059,19.2143373625059,19.06536954459,19.0886179207411,16175.5856648218,0.0,1.0
2016-06-24,22.22,22.625,22.15,22.41,56077,17.9992654382327,18.3273348577865,17.9425620817667,18.1531745486407,69226.7661853174,0.0,1.0
2016-06-27,21.39,21.9,21.27,21.9,65922,17.3269256401349,17.7400500943878,17.2297198861931,17.7400500943878,81380.3677170408,0.0,1.0
2016-06-28,21.82,21.87,21.63,21.8,25776,17.6752462584266,17.7157486559023,17.5213371480186,17.6590452994363,31820.3385557846,0.0,1.0
2016-06-29,22.2601,22.3299,22.086,22.11,13726,18.0317483610083,18.0882897078845,17.8907190129977,17.910160163786,16944.6759395058,0.0,1.0
2016-06-30,22.8,22.8,22.31,22.41,75207,18.4690932489517,18.4690932489517,18.0721697536891,18.1531745486407,92842.6521479243,0.0,1.0
2016-07-01,23.05,23.06,22.91,22.91,16987,18.6716052363305,18.6797057158257,18.5581985233984,18.5581985233984,20970.3635570731,0.0,1.0
2016-07-05,22.44,22.67,22.3501,22.67,8045,18.1774759871261,18.3637870155147,18.1046526764647,18.3637870155147,9931.51085045345,0.0,1.0
2016-07-06,22.59,22.59,22.2101,22.255,9832,18.2989831795534,18.2989831795534,17.9912459635325,18.0276171164658,12137.5530990253,0.0,1.0
2016-07-07,22.387,22.6593,22.362,22.59,6614,18.1345434458018,18.3551195024549,18.1142922470639,18.2989831795534,8164.94875884389,0.0,1.0
2016-07-08,22.85,22.86,22.655,22.6703,9796,18.5095956464275,18.5176961259226,18.351636296272,18.3640300298995,12093.1112853998,0.0,1.0
2016-07-11,23.12,23.1699,22.99,22.99,9319,18.7283085927966,18.7687299854774,18.6230023593596,18.6230023593596,11504.2572548634,0.0,1.0
2016-07-12,23.45,23.48,23.28,23.28,10681,18.9956244161367,19.0199258546222,18.8579162647191,18.8579162647191,13185.6392036909,0.0,1.0
2016-07-13,23.41,23.4813,23.3801,23.46,4464,18.9632224981561,19.0209789169565,18.9390020644656,19.0037248956319,5510.7848895493,0.0,1.0
2016-07-14,23.5811,23.6599,23.525,23.6001,6653,19.1018217023182,19.16565348074,19.0563780123504,19.117212613359,8213.09405693806,0.0,1.0
2016-07-15,23.77,23.809,23.63,23.63,7852,19.2548397599816,19.2864316300127,19.1414330470495,19.1414330470495,9693.25334962841,0.0,1.0
2016-07-18,23.9419,23.959,23.79,23.79,7591,19.3940870025034,19.4079388224401,19.271040718972,19.271040718972,9371.05020084423,0.0,1.0
2016-07-19,23.76,23.84,23.7101,23.83,7067,19.2467392804865,19.3115431164477,19.2063178878057,19.3034426369526,8724.17491363013,0.0,1.0
2016-07-20,24.05,24.0765,23.85,23.86,12501,19.481653185846,19.5031194565081,19.3196435959429,19.327744075438,15432.4197814193,0.0,1.0
2016-07-21,23.95,24.125,23.92,24.03,12245,19.4006483908944,19.5424067820596,19.376346952409,19.4654522268557,15116.3891067498,0.0,1.0
2016-07-22,24.036,24.036,23.94,23.98,8146,19.4703125145528,19.4703125145528,19.3925479113993,19.4249498293799,10056.1948275691,0.0,1.0
2016-07-25,24.0099,24.04,23.9101,24.04,4753,19.4491702630704,19.4735527063508,19.3683274777088,19.4735527063508,5867.55389337541,0.0,1.0
2016-07-26,24.38,24.38,24.15,24.15,16647,19.7489690091861,19.7489690091861,19.5626579807975,19.5626579807975,20550.6353172776,0.0,1.0
2016-07-27,24.379,24.379,24.2,24.318,115898,19.7481589612365,19.7481589612365,19.6031603782733,19.6987460363161,143075.480987676,0.0,1.0
2016-07-28,24.249,24.309,24.182,24.309,6188,19.6428527277995,19.6914556047705,19.588579515182,19.6914556047705,7639.05396427669,0.0,1.0
2016-07-29,24.28,24.33,24.1079,24.23,9741,19.6679642142345,19.7084666117103,19.5285549621229,19.6274618167587,12025.2140701388,0.0,1.0
2016-08-01,24.1201,24.25,24.11,24.25,6077,19.538437547107,19.6436627757491,19.5302560628169,19.6436627757491,7502.0250389317,0.0,1.0
2016-08-02,24.0001,24.16,23.965,24.16,8118,19.4412317931651,19.5707584602927,19.4127991101372,19.5707584602927,10021.6289725272,0.0,1.0
2016-08-03,24.0024,24.03,23.878,23.91,27080,19.443094903449,19.4654522268557,19.3423249385293,19.3682464729138,33430.1198048825,0.0,1.0
2016-08-04,24.11,24.24,24.0,24.0,3716,19.5302560628169,19.6355622962539,19.4411507883702,19.4411507883702,4587.38276199937,0.0,1.0
2016-08-05,24.26,24.377,24.2401,24.311,3991,19.6517632552442,19.7465388653375,19.6356433010489,19.6930757006695,4926.8688383045,0.0,1.0
2016-08-08,24.29,24.33,24.2701,24.3,7003,19.6760646937297,19.7084666117103,19.6599447395343,19.6841651732248,8645.16724496275,0.0,1.0
2016-08-09,24.4225,24.5,24.37,24.37,4364,19.7833960470405,19.8461747631279,19.7408685296909,19.7408685296909,5387.33540725652,0.0,1.0
2016-08-10,24.5299,24.6094,24.46,24.46,24330,19.8703951968184,19.9347940088049,19.8137728451473,19.8137728451473,30035.2590418312,0.0,1.0
2016-08-11,24.6675,24.67,24.57,24.61,7350,19.9818577946717,19.9838829145455,19.902878119594,19.9352800375746,9073.5369485187,0.0,1.0
2016-08-12,24.49,24.555,24.4199,24.555,8064,19.8380742836328,19.8907274003513,19.7812899223717,19.8907274003513,9954.96625208904,0.0,1.0
2016-08-15,24.55,24.69,24.55,24.55,10401,19.8866771606037,20.0000838735358,19.8866771606037,19.8866771606037,12839.9806532711,0.0,1.0
2016-08-16,24.5,24.5996,24.5,24.5,6129,19.8461747631279,19.9268555388996,19.8461747631279,19.8461747631279,7566.21876972395,0.0,1.0
2016-08-17,24.44,24.49,24.2901,24.38,5351,19.797571886157,19.8380742836328,19.6761456985246,19.7489690091861,6605.78179748618,0.0,1.0
2016-08-18,24.5801,24.62,24.49,24.537,9315,19.9110596038841,19.9433805170698,19.8380742836328,19.87614653726,11499.3192755716,0.0,1.0
2016-08-19,24.5006,24.53,24.371,24.4,11930,19.8466607918976,19.8704762016134,19.7416785776404,19.7651699681764,14727.5232375276,0.0,1.0
2016-08-22,24.3518,24.38,24.1701,24.38,8341,19.7261256570097,19.7489690091861,19.5789399445828,19.7489690091861,10296.9213180401,0.0,1.0
2016-08-23,24.54,24.69,24.54,24.6,10046,19.8785766811085,20.0000838735358,19.8785766811085,19.9271795580795,12401.7349911318,0.0,1.0
2016-08-24,24.47,24.5799,24.47,24.563,4622,19.8218733246424,19.9108975942942,19.8218733246424,19.8972077839474,5705.8350715719,0.0,1.0
2016-08-25,24.8116,24.8499,24.5467,24.5853,11957,20.0985857041969,20.1296105406634,19.8840040023703,19.9152718532216,14760.8545977467,0.0,1.0
2016-08-26,24.7796,25.06,24.6753,24.93,13473,20.0726641698124,20.2998016148565,19.988176168678,20.1944953814195,16632.3487493051,0.0,1.0
2016-08-29,24.8866,24.9199,24.779,24.8199,7713,20.1593393004106,20.1863138971294,20.0721781410427,20.1053091021779,9521.65856924142,0.0,1.0
2016-08-30,24.84,24.933,24.8001,24.82,32889,20.1215910659632,20.1969255252681,20.0892701527775,20.1053901069728,40601.3002312694,0.0,1.0
2016-08-31,24.7399,24.7526,24.6,24.7526,24360,20.0405052662167,20.0507928751755,19.9271795580795,20.0507928751755,30072.293886519,0.0,1.0
2016-09-01,24.911,24.95,24.78,24.78,8542,20.1791044703787,20.2106963404099,20.0729881889922,20.0729881889922,10545.0547774485,0.0,1.0
2016-09-02,25.19,25.19,25.1,25.11,5079,20.4051078482936,20.4051078482936,20.3322035328372,20.3403040123323,6269.99920564983,0.0,1.0
2016-09-06,25.4192,25.45,25.29,25.29,13830,20.5907708383225,20.6157203151676,20.4861126432451,20.4861126432451,17073.0634010902,0.0,1.0
2016-09-07,25.3882,25.44,25.318,25.44,5654,20.5656593518875,20.6076198356724,20.5087939858315,20.6076198356724,6979.83372883328,0.0,1.0
2016-09-08,25.236,25.3999,25.2192,25.3464,4406,20.4423700539713,20.5751369128968,20.4287612484194,20.5317993475978,5439.18418981949,0.0,1.0
2016-09-09,24.54,24.97,24.5085,24.97,12110,19.8785766811085,20.2268972994002,19.8530601706988,20.2268972994002,14949.7323056546,0.0,1.0
2016-09-12,24.765,24.79,24.32,24.32,24767,20.0608374697495,20.0810886684874,19.7003661322151,19.7003661322151,30574.7332794506,0.0,1.0
2016-09-13,24.27,24.49,24.1401,24.49,16044,19.6598637347394,19.8380742836328,19.5546385060973,19.8380742836328,19806.2349390522,0.0,1.0
2016-09-14,24.3,24.43,24.231,24.37,8763,19.6841651732248,19.7894714066618,19.6282718647083,19.7408685296909,10817.8781333155,0.0,1.0
2016-09-15,24.62,24.62,24.3799,24.3799,10176,19.9433805170698,19.9433805170698,19.7488880043911,19.7488880043911,12562.2193181124,0.0,1.0
2016-09-16,24.4846,24.55,24.39,24.39,15070,19.8337000247054,19.8866771606037,19.7570694886812,19.7570694886812,18603.8369815206,0.0,1.0
2016-09-19,24.62,24.808,24.6,24.6,17502,19.9433805170698,20.0956695315787,19.9271795580795,19.9271795580795,21606.1283908808,0.0,1.0
2016-09-20,24.56,24.74,24.54,24.69,11244,19.8947776400988,20.0405862710116,19.8785766811085,20.0000838735358,13880.6597889992,0.0,1.0
2016-09-21,24.92,24.92,24.557,24.65,8311,20.1863949019244,20.1863949019244,19.8923474962503,19.9676819555552,10259.8864733522,0.0,1.0
2016-09-22,25.11,25.2399,25.0587,25.14,9929,20.3403040123323,20.4455292409744,20.2987485525222,20.3646054508178,12257.2990968493,0.0,1.0
2016-09-23,25.09,25.15,25.04,25.04,5677,20.324103053342,20.3727059303129,20.2836006558662,20.2836006558662,7008.22710976062,0.0,1.0
2016-09-26,24.78,24.98,24.765,24.98,11610,20.0729881889922,20.2349977788953,20.0608374697495,20.2349977788953,14332.4848941907,0.0,1.0
2016-09-27,24.8599,24.8899,24.6952,24.73,32084,20.1377110201585,20.162012458644,20.0042961228733,20.0324857915165,39607.5318988127,0.0,1.0
2016-09-28,25.05,25.05,24.7591,24.85,6313,20.2917011353614,20.2917011353614,20.0560581868474,20.1296915454583,7793.36581714264,0.0,1.0
2016-09-29,24.7099,24.9999,24.6107,24.95,15635,20.0162038277312,20.2511177330907,19.9358470711393,20.2106963404099,19301.3265564748,0.0,1.0
2016-09-30,24.92,24.97,24.76,24.76,8988,20.1863949019244,20.2268972994002,20.0567872300019,20.0567872300019,11095.6394684743,0.0,1.0
2016-10-03,24.8,24.9099,24.77,24.82,38500,20.0891891479825,20.1782134176343,20.0648877094971,20.1053901069728,47528.050682717,0.0,1.0
2016-10-04,24.49,24.8879,24.46,24.8872,24843,19.8380742836328,20.1603923627449,19.8137728451473,20.1598253291803,30668.5548859931,0.0,1.0
2016-10-05,24.5799,24.683,24.5,24.62,37648,19.9108975942942,19.9944135378892,19.8461747631279,19.9433805170698,46476.2610935824,0.0,1.0
2016-10-06,24.77,24.8,24.51,24.51,6958,20.0648877094971,20.0891891479825,19.8542752426231,19.8542752426231,8589.614977931,0.0,1.0
2016-10-07,24.6199,24.78,24.46,24.78,3712,19.9432995122748,20.0729881889922,19.8137728451473,20.0729881889922,4582.44478270767,0.0,1.0
2016-10-10,24.7357,24.8099,24.66,24.66,6822,20.0371030648287,20.0972086226827,19.9757824350504,19.9757824350504,8421.72368201285,0.0,1.0
2016-10-11,24.3503,24.61,24.3,24.61,6557,19.7249105850854,19.9352800375746,19.6841651732248,19.9352800375746,8094.58255393702,0.0,1.0
2016-10-12,24.39,24.4499,24.36,24.4088,7495,19.7570694886812,19.8055913608572,19.7327680501957,19.7722983901321,9252.5386978432,0.0,1.0
2016-10-13,24.2006,24.2774,23.95,24.0,15068,19.603646407043,19.6658580895658,19.4006483908944,19.4411507883702,18601.3679918747,0.0,1.0
2016-10-14,24.4192,24.6,24.3681,24.38,18771,19.7807228888071,19.9271795580795,19.7393294385868,19.7489690091861,23172.702321176,0.0,1.0
2016-10-17,24.39,24.5199,24.37,24.4,6128,19.7570694886812,19.8622947173233,19.7408685296909,19.7651699681764,7564.98427490102,0.0,1.0
2016-10-18,24.68,24.72,24.6396,24.68,16134,19.9919833940407,20.0243853120213,19.9592574568803,19.9919833940407,19917.3394731157,0.0,1.0
2016-10-19,24.75,24.7545,24.597,24.668,5310,20.0486867505068,20.0523319662796,19.9247494142309,19.9822628186465,6555.16750974613,0.0,1.0
2016-10-20,24.4499,24.66,24.34,24.66,15498,19.8055913608572,19.9757824350504,19.7165670912054,19.9757824350504,19132.2007657337,0.0,1.0
2016-10-21,24.356,24.3911,24.23,24.26,14398,19.7295278583977,19.7579605414257,19.6274618167587,19.6517632552442,17774.2564605132,0.0,1.0
2016-10-24,24.292,24.526,24.28,24.43,11882,19.6776847896287,19.8672360098153,19.6679642142345,19.7894714066618,14668.2674860271,0.0,1.0
2016-10-25,24.4999,24.5499,24.404,24.48,7517,19.846093758333,19.8865961558087,19.7684101599744,19.8299738041376,9279.69758394759,0.0,1.0
2016-10-26,24.2401,24.3399,24.2,24.318,17806,19.6356433010489,19.7164860864105,19.6031603782733,19.6987460363161,21981.4148170508,0.0,1.0
2016-10-27,24.2022,24.35,24.186,24.35,10647,19.6049424837622,19.7246675707006,19.5918197069801,19.7246675707006,13143.6663797114,0.0,1.0
2016-10-28,24.111,24.3,24.111,24.22,7781,19.5310661107664,19.6841651732248,19.5310661107664,19.6193613372636,9605.60421720053,0.0,1.0
2016-10-31,24.21,24.25,24.18,24.18,3604,19.6112608577684,19.6436627757491,19.586959419283,19.586959419283,4449.11934183148,0.0,1.0
2016-11-01,23.96,24.23,23.88,24.23,12544,19.4087488703896,19.6274618167587,19.3439450344283,19.6274618167587,15485.5030588052,0.0,1.0
2016-11-02,23.88,24.025,23.88,24.025,19009,19.3439450344283,19.4614019871081,19.3439450344283,19.4614019871081,23466.5120890329,0.0,1.0
2016-11-03,23.9,24.075,23.89,24.03,33503,19.3601459934187,19.5019043845839,19.3520455139235,19.4654522268557,41359.280052547,0.0,1.0
2016-11-04,23.706,23.934,23.706,23.84,8869,19.2029966912127,19.3876876237022,19.2029966912127,19.3115431164477,10948.7345845458,0.0,1.0
2016-11-07,23.9547,24.06,23.8806,23.96,22268,19.4044556162571,19.4897536653411,19.3444310631981,19.4087488703896,27489.7307169543,0.0,1.0
2016-11-08,24.07,24.0805,23.8638,23.8638,11833,19.4978541448363,19.5063596483062,19.3308222576462,19.3308222576462,14607.7772397036,0.0,1.0
2016-11-09,24.204,24.2599,23.81,23.93,6276,19.6064005700713,19.6516822504493,19.2872416779623,19.3844474319041,7747.68950869433,0.0,1.0
2016-11-10,24.1905,24.3799,24.16,24.3446,11631,19.5954649227529,19.7488880043911,19.5707584602927,19.7202933117732,14358.4092854722,0.0,1.0
2016-11-11,23.99,24.0399,23.8601,23.99,17260,19.433050308875,19.4734717015559,19.327825080233,19.433050308875,21307.3806437323,0.0,1.0
2016-11-14,24.166,24.192,24.016,24.016,22847,19.5756187479898,19.5966799946772,19.4541115555624,19.4541115555624,28204.5032194294,0.0,1.0
2016-11-15,24.3837,24.3894,24.19,24.19,46719,19.7519661865993,19.7565834599115,19.5950598987781,19.5950598987781,57674.3636323596,0.0,1.0
2016-11-16,24.2236,24.3199,24.21,24.2877,29808,19.6222775098818,19.7002851274202,19.6112608577684,19.6742015834458,36797.8216818293,0.0,1.0
2016-11-17,24.3892,24.47,24.26,24.26,8042,19.7564214503216,19.8218733246424,19.6517632552442,19.6517632552442,9927.80736598465,0.0,1.0
2016-11-18,24.5187,24.54,24.43,24.44,99619,19.8613226597838,19.8785766811085,19.7894714066618,19.797571886157,122979.139765236,0.0,1.0
2016-11-21,24.68,24.68,24.468,24.468,6416,19.9919833940407,19.9919833940407,19.8202532287434,19.8202532287434,7920.51878390419,0.0,1.0
2016-11-22,24.88,24.8891,24.79,24.81,16392,20.1539929839438,20.1613644202844,20.0810886684874,20.0972896274777,20235.839137431,0.0,1.0
2016-11-23,24.89,24.94,24.8072,24.82,26314,20.1620934634389,20.2025958609147,20.095021493219,20.1053901069728,32484.4967705198,0.0,1.0
2016-11-25,25.02,25.04,24.9,24.9,29537,20.2673996968759,20.2836006558662,20.1701939429341,20.1701939429341,36463.2735848159,0.0,1.0
2016-11-28,24.98,25.08,24.8,25.0,654950,20.2349977788953,20.3160025738469,20.0891891479825,20.2511987378856,808532.384276505,0.0,1.0
2016-11-29,25.14,25.23,24.9816,24.9816,53989,20.3646054508178,20.4375097662742,20.2362938556145,20.2362938556145,66649.1409950441,0.0,1.0
2016-11-30,24.9135,25.08,24.875,25.08,35923,20.1811295902525,20.3160025738469,20.1499427441962,20.3160025738469,44346.7575240323,0.0,1.0
2016-12-01,24.78,24.86,24.66,24.77,31132,20.0729881889922,20.1377920249535,19.9757824350504,20.0648877094971,38432.2928273856,0.0,1.0
2016-12-02,24.85,24.87,24.6,24.6,17708,20.1296915454583,20.1458925044486,19.9271795580795,19.9271795580795,21860.4343244039,0.0,1.0
2016-12-05,25.12,25.15,25.0,25.0,12315,20.3484044918275,20.3727059303129,20.2511987378856,20.2511987378856,15202.8037443547,0.0,1.0
2016-12-06,25.24,25.26,25.05,25.11,11334,20.4456102457693,20.4618112047596,20.2917011353614,20.3403040123323,13991.7643230627,0.0,1.0
2016-12-07,25.67,25.67,25.26,25.26,44468,20.793930864061,20.793930864061,20.4618112047596,20.4618112047596,54895.5157859493,0.0,1.0
2016-12-08,25.9099,25.9499,25.68,25.68,21839,20.9882613671497,21.0206632851303,20.8020313435561,20.8020313435561,26960.1324379183,0.0,1.0
2016-12-09,25.76,25.8899,25.7,25.8476,22500,20.8668351795173,20.9720604081594,20.8182323025464,20.9377953798949,27776.1335158736,0.0,1.0
2016-12-12,25.6,25.78,25.55,25.63,52115,20.7372275075949,20.8830361385077,20.6967251101191,20.7615289460803,64335.6976968776,0.0,1.0
2016-12-13,25.6805,25.75,25.55,25.65,28073,20.8024363675309,20.8587347000222,20.6967251101191,20.7777299050706,34655.9731640496,0.0,1.0
2016-12-14,25.25,25.6333,25.25,25.6333,20428,20.4537107252645,20.7642021043137,20.4537107252645,20.7642021043137,25218.2602427673,0.0,1.0
2016-12-15,25.26,25.34,25.22,25.22,10069,20.4618112047596,20.5266150407209,20.429409286779,20.429409286779,12430.1283720591,0.0,1.0
2016-12-16,25.3459,25.38,25.28,25.3646,7437,20.531394323623,20.5590169587015,20.4780121637499,20.5465422202789,9180.93799811339,0.0,1.0
2016-12-19,25.32,25.41,25.29,25.36,12415,20.5104140817306,20.5833183971869,20.4861126432451,20.5428159997112,15326.2532266475,0.0,1.0
2016-12-20,25.3949,25.43,25.355,25.4215,10172,20.5710866731493,20.5995193561773,20.5387657599636,20.5926339486064,12557.2813388207,0.0,1.0
2016-12-21,25.43,25.5199,25.37,25.37,28042,20.5995193561773,20.6723426668387,20.5509164792063,20.5509164792063,34617.7038245388,0.0,1.0
2016-12-22,25.2385,25.322,25.1745,25.2921,20556,20.444395173845,20.5120341776296,20.3925521050761,20.4878137439391,25376.2755801021,0.0,1.0
2016-12-23,24.8299,24.8859,24.72,24.72,16783,20.5307462852634,20.5770502088384,20.4398748352475,20.4398748352475,20297.3728236618,0.5152,1.0
2016-12-27,24.95,24.96,24.8832,24.925,52092,20.6300516642162,20.6383202219974,20.5748176982374,20.6093802697631,63000.1039820168,0.0,1.0
2016-12-28,24.7803,24.99,24.752,24.99,11526,20.4897342386684,20.6631258953412,20.4663342201475,20.6631258953412,13939.5530695064,0.0,1.0
2016-12-29,24.94,24.956,24.83,24.83,15921,20.6217831064349,20.6350127988849,20.5308289708412,20.5308289708412,19254.8693752916,0.0,1.0
2016-12-30,24.77,25.0216,24.73,25.02,12007,20.4812176241537,20.6892545379299,20.4481433930287,20.6879315686849,14521.2748312999,0.0,1.0
2017-01-03,25.0,25.0341,24.88,24.94,24192,20.6713944531224,20.6995902351565,20.5721717597475,20.6217831064349,29257.8229964861,0.0,1.0
2017-01-04,25.31,25.31,25.11,25.11,18325,20.9277197443412,20.9277197443412,20.7623485887162,20.7623485887162,22162.2687835072,0.0,1.0
2017-01-05,25.37,25.4299,25.306,25.36,14693,20.9773310910287,21.0268597521383,20.9244123212287,20.9690625332474,17769.7252516273,0.0,1.0
2017-01-06,25.32,25.365,25.2598,25.33,20442,20.9359883021224,20.973196812138,20.8862115842793,20.9442568599037,24722.5701758502,0.0,1.0
2017-01-09,25.2203,25.33,25.2003,25.28,6351,20.8535507810434,20.9442568599037,20.8370136654809,20.9029140709974,7680.90417702888,0.0,1.0
2017-01-10,25.3542,25.4236,25.29,25.32,15545,20.9642667697343,21.0216505607361,20.9111826287787,20.9359883021224,18800.1346924758,0.0,1.0
2017-01-11,25.49,25.5499,25.2863,25.33,41271,21.0765537844036,21.1260824455133,20.9081232623996,20.9442568599037,49913.1784427901,0.0,1.0
2017-01-12,25.58,25.58,25.368,25.56,30151,21.1509708044349,21.1509708044349,20.9756773794724,21.1344336888724,36464.6420786644,0.0,1.0
2017-01-13,25.604,25.639,25.54,25.54,14914,21.1708153431099,21.1997552953443,21.1178965733099,21.1178965733099,18037.0028178568,0.0,1.0
2017-01-17,25.43,25.53,25.4093,25.445,20247,21.0269424377161,21.1096280155286,21.009826523109,21.039345274388,24486.7370291772,0.0,1.0
2017-01-18,25.41,25.5,25.39,25.42,18365,21.0104053221536,21.0848223421849,20.9938682065912,21.0186738799349,22210.6448135941,0.0,1.0
2017-01-19,25.4699,25.48,25.35,25.45,13633,21.0599339832633,21.0682852266224,20.9607939754662,21.0434795532786,16487.7604543277,0.0,1.0
2017-01-20,25.512,25.62,25.5001,25.6,15252,21.0947446115224,21.1840450355599,21.0849050277627,21.1675079199974,18445.7802720902,0.0,1.0
2017-01-23,25.76,25.8,25.58,25.58,29093,21.2998048444974,21.3328790756224,21.1509708044349,21.1509708044349,35185.096082869,0.0,1.0
2017-01-24,26.1801,26.23,25.81,25.81,44131,21.6471669568876,21.6884270602161,21.3411476334036,21.3411476334036,53372.064593995,0.0,1.0
2017-01-25,26.5859,26.62,26.324,26.324,22894,21.9827050316507,22.0109008136848,21.7661515033598,21.7661515033598,27688.02082017,0.0,1.0
2017-01-26,26.34,26.55,26.27,26.55,25783,21.7793811958098,21.953020909216,21.7215012913411,21.953020909216,31181.9795931878,0.0,1.0
2017-01-27,26.27,26.48,26.2528,26.48,19273,21.7215012913411,21.8951410047473,21.7072793719573,21.8951410047473,23308.7806965639,0.0,1.0
2017-01-30,25.9799,26.0299,25.83,25.9999,95304,21.481630430107,21.5229732190133,21.3576847489661,21.4981675456695,115260.729284768,0.0,1.0
2017-01-31,25.77,25.839,25.68,25.7797,12271,21.3080734022786,21.3651264509692,21.2336563822474,21.3160939033264,14840.5566298727,0.0,1.0
2017-02-01,25.9924,26.0578,25.8588,25.99,15587,21.4919661273336,21.546042495223,21.3814981953761,21.4899816734661,18850.929524067,0.0,1.0
2017-02-02,26.0168,26.053,25.85,26.0102,38135,21.5121414083198,21.542073587488,21.3742218645286,21.5066841601842,46120.4976839863,0.0,1.0
2017-02-03,26.04,26.0678,25.9401,25.9401,39671,21.5313244623723,21.5543110530042,21.4487215701377,21.4487215701377,47978.1372393188,0.0,1.0
2017-02-06,25.83,25.93,25.74,25.93,21880,21.3576847489661,21.4403703267786,21.2832677289349,21.4403703267786,26461.68845747,0.0,1.0
2017-02-07,25.9,26.0,25.84,25.84,23054,21.4155646534348,21.4982502312473,21.3659533067474,21.3659533067474,27881.5249405172,0.0,1.0
2017-02-08,26.06,26.12,25.88,25.91,20943,21.5478615779348,21.5974729246223,21.3990275378723,21.4238332112161,25328.4799526872,0.0,1.0
2017-02-09,25.9856,26.09,25.89,26.09,36825,21.4863435080423,21.5726672512786,21.4072960956536,21.5726672512786,44536.1826986442,0.0,1.0
2017-02-10,26.15,26.1799,26.044,26.044,16700,21.6222785979661,21.647001585732,21.5346318854848,21.5346318854848,20196.9925612317,0.0,1.0
2017-02-13,26.22,26.3343,26.19,26.2993,24696,21.6801585024348,21.7746681178745,21.6553528290911,21.7457281656401,29867.3609755795,0.0,1.0
2017-02-14,26.27,26.3289,26.09,26.15,255044,21.7215012913411,21.7702030966726,21.5726672512786,21.6222785979661,308450.405436333,0.0,1.0
2017-02-15,26.53,26.5514,26.45,26.4899,33338,21.9364837936535,21.9541785073054,21.8703353314035,21.9033268769507,40319.0022758289,0.0,1.0
2017-02-16,26.6,26.7099,26.5,26.59,51414,21.9943636981223,22.0852351481382,21.9116781203098,21.986095140341,62180.1302720458,0.0,1.0
2017-02-17,26.3717,26.4337,26.326,26.4337,23911,21.8055925239764,21.8568575822201,21.7678052149161,21.8568575822201,28917.9813851264,0.0,1.0
2017-02-21,26.61,26.61,26.44,26.44,25894,22.0026322559035,22.0026322559035,21.8620667736223,21.8620667736223,31316.2230766787,0.0,1.0
2017-02-22,26.509,26.5697,26.445,26.55,24089,21.9191198223129,21.9693099680451,21.8662010525129,21.953020909216,29133.2547190126,0.0,1.0
2017-02-23,26.48,26.6964,26.45,26.56,12021,21.8951410047473,22.0740725951335,21.8703353314035,21.9612894669973,14538.2064418303,0.0,1.0
2017-02-24,26.22,26.3788,26.16,26.36,22353,21.6801585024348,21.811463200001,21.6305471557473,21.7959183113723,27033.7350132462,0.0,1.0
2017-02-27,26.32,26.3977,26.19,26.19,9816,21.7628440802473,21.8270907742076,21.6553528290911,21.6553528290911,11871.4777832964,0.0,1.0
2017-02-28,26.18,26.3318,26.18,26.27,47931,21.6470842713098,21.7726009784292,21.6470842713098,21.7215012913411,57967.7874522394,0.0,1.0
2017-03-01,26.6,26.638,26.4,26.4,28734,21.9943636981223,22.025784217691,21.8289925424973,21.8289925424973,34750.9212128402,0.0,1.0
2017-03-02,26.39,26.5599,26.39,26.5114,8925,21.820723984716,21.9612067814195,21.820723984716,21.9211042761804,10793.9017131134,0.0,1.0
2017-03-03,26.47,26.48,26.33,26.41,12745,21.886872446966,21.8951410047473,21.7711126380286,21.8372611002785,15413.8125864011,0.0,1.0
2017-03-06,26.24,26.41,26.1587,26.41,22525,21.6966956179973,21.8372611002785,21.6294722432358,21.8372611002785,27241.7519426194,0.0,1.0
2017-03-07,25.98,26.08,25.9767,26.0556,19087,21.4817131156848,21.5643986934973,21.478984491617,21.5442234125111,23083.8321566605,0.0,1.0
2017-03-08,26.0179,26.0499,25.94,25.94,6735,21.5130509496758,21.5395103345758,21.4486388845598,21.4486388845598,8145.31406586199,0.0,1.0
2017-03-09,25.8001,25.95,25.73,25.95,16171,21.3329617612002,21.4569074423411,21.2749991711536,21.4569074423411,19557.219563334,0.0,1.0
2017-03-10,26.0,26.0893,25.87,26.0,9338,21.4982502312473,21.5720884522339,21.3907589800911,21.4982502312473,11293.3842237594,0.0,1.0
2017-03-13,26.1,26.11,26.01,26.01,10438,21.5809358090598,21.5892043668411,21.5065187890286,21.5065187890286,12623.7250511459,0.0,1.0
2017-03-14,25.97,26.03,25.944,25.98,11418,21.4734445579036,21.5230559045911,21.4519463076723,21.4817131156848,13808.9377882721,0.0,1.0
2017-03-15,26.42,26.4699,26.07,26.11,15445,21.8455296580598,21.8867897613882,21.5561301357161,21.5892043668411,18679.1946172589,0.0,1.0
2017-03-16,26.49,26.59,26.47,26.59,36113,21.9034095625285,21.986095140341,21.886872446966,21.986095140341,43675.0893630995,0.0,1.0
2017-03-17,26.53,26.6,26.47,26.515,22935,21.9364837936535,21.9943636981223,21.886872446966,21.9240809569817,27737.606251009,0.0,1.0
2017-03-20,26.64,26.7,26.527,26.61,11692,22.0274379292473,22.0770492759348,21.9340032263192,22.0026322559035,14140.3135943665,0.0,1.0
2017-03-21,26.23,26.81,26.23,26.81,11187,21.6884270602161,22.1680034115285,21.6884270602161,22.1680034115285,13529.5662145209,0.0,1.0
2017-03-22,26.3099,26.3197,26.132,26.21,47214,21.7544928368882,21.7625960235139,21.6073951939598,21.6718899446536,57100.6471129338,0.0,1.0
2017-03-23,26.4599,26.4999,26.291,26.31,10678,21.878521203607,21.911595434732,21.7388652626817,21.7545755224661,12913.9812316666,0.0,1.0
2017-03-24,26.26,26.45,26.182,26.437,10094,21.7132327335598,21.8703353314035,21.6487379828661,21.8595862062879,12207.6911923996,0.0,1.0
2017-03-27,26.15,26.1999,25.94,26.04,17077,21.6222785979661,21.6635387012945,21.4486388845598,21.5313244623723,20652.9366447996,0.0,1.0
2017-03-28,26.34,26.4199,26.194,26.2042,7420,21.7793811958098,21.845446972482,21.6586602522036,21.6670941811404,8973.75358109815,0.0,1.0
2017-03-29,26.3,26.372,26.25,26.28,14023,21.7463069646848,21.8058405807098,21.7049641757786,21.7297698491223,16959.4267476738,0.0,1.0
2017-03-30,26.34,26.43,26.32,26.32,16607,21.7793811958098,21.853798215841,21.7628440802473,21.7628440802473,20084.5182912799,0.0,1.0
2017-03-31,26.34,26.4199,26.257,26.2752,16798,21.7793811958098,21.845446972482,21.7107521662254,21.7258009413873,20315.5138349443,0.0,1.0
2017-04-03,26.289,26.49,26.1585,26.38,11197,21.7372115511254,21.9034095625285,21.6293068720801,21.8124554269348,13541.6602220426,0.0,1.0
2017-04-04,26.378,26.42,26.25,26.25,13148,21.8108017153785,21.8455296580598,21.7049641757786,21.7049641757786,15901.2010895254,0.0,1.0
2017-04-05,26.2999,26.538,26.2875,26.4583,12268,21.746224279107,21.9430986398785,21.7359712674582,21.877198234362,14836.9284276162,0.0,1.0
2017-04-06,26.46,26.49,26.36,26.3699,10439,21.8786038891848,21.9034095625285,21.7959183113723,21.8041041835757,12624.9344518981,0.0,1.0
2017-04-07,26.4,26.4499,26.3746,26.4197,4209,21.8289925424973,21.8702526458257,21.8079904057329,21.8452816013264,5090.36776588169,0.0,1.0
2017-04-10,26.4744,26.5999,26.42,26.42,29767,21.8905106123898,21.9942810125445,21.8455296580598,21.8455296580598,36000.2321898313,0.0,1.0
2017-04-11,26.48,26.5199,26.35,26.476,6367,21.8951410047473,21.9281325502945,21.7876497535911,21.8918335816348,7700.2545890636,0.0,1.0
2017-04-12,26.43,26.49,26.3434,26.49,7264,21.853798215841,21.9034095625285,21.7821925054554,21.9034095625285,8785.08706375972,0.0,1.0
2017-04-13,26.31,26.5,26.3,26.43,11604,21.7545755224661,21.9116781203098,21.7463069646848,21.853798215841,14033.8863281756,0.0,1.0
2017-04-17,26.53,26.56,26.36,26.36,52418,21.9364837936535,21.9612894669973,21.7959183113723,21.7959183113723,63394.3686272242,0.0,1.0
2017-04-18,26.55,26.619,26.42,26.42,27757,21.953020909216,22.0100739579066,21.8455296580598,21.8455296580598,33569.3366779706,0.0,1.0
2017-04-19,26.54,26.72,26.5211,26.6444,90523,21.9447523514348,22.0935863914973,21.9291247772282,22.031076094671,109478.584288645,0.0,1.0
2017-04-20,26.91,26.95,26.8,26.8,17546,22.250688989341,22.283763220466,22.1597348537473,22.1597348537473,21220.1455975671,0.0,1.0
2017-04-21,26.8899,26.9499,26.84,26.9104,7920,22.2340691882007,22.2836805348882,22.1928090848723,22.2510197316522,9578.45395718293,0.0,1.0
2017-04-24,27.3381,27.39,27.258,27.3,15421,22.6046659479563,22.6475797628409,22.5384348001285,22.5731627428097,18650.1689992068,0.0,1.0
2017-04-25,27.67,27.68,27.4901,27.54,15759,22.8790993807159,22.8873679384972,22.7303480262312,22.7716081295597,19058.9464534401,0.0,1.0
2017-04-26,27.599,27.6399,27.48,27.55,23019,22.8203926204691,22.8542110217944,22.7219967828722,22.7798766873409,27839.1959141911,0.0,1.0
2017-04-27,27.5301,27.5902,27.34,27.52,20082,22.7634222573562,22.8131162896216,22.6062369739347,22.7550710139972,24287.1859050692,0.0,1.0
2017-04-28,27.34,27.523,27.33,27.523,36965,22.6062369739347,22.7575515813316,22.5979684161534,22.7575515813316,44705.4988039479,0.0,1.0
2017-05-01,27.37,27.49,27.23,27.49,38912,22.6310426472784,22.7302653406534,22.515282838341,22.7302653406534,47060.2020684221,0.0,1.0
2017-05-02,27.49,27.5599,27.45,27.52,8400,22.7302653406534,22.7880625595444,22.6971911095284,22.7550710139972,10158.9663182243,0.0,1.0
2017-05-03,27.2999,27.328,27.21,27.32,7083,22.5730800572319,22.5963147045972,22.4987457227785,22.5896998583722,8566.18552761701,0.0,1.0
2017-05-04,27.28,27.3399,27.22,27.27,9550,22.5566256272472,22.6061542883569,22.5070142805597,22.548357069466,11549.7771832193,0.0,1.0
2017-05-05,27.58,27.58,27.3666,27.38,26429,22.8046823606847,22.8046823606847,22.6282313376328,22.6393112050597,31963.2524790893,0.0,1.0
2017-05-08,27.37,27.48,27.3,27.48,7151,22.6310426472784,22.7219967828722,22.5731627428097,22.7219967828722,8648.42477876456,0.0,1.0
2017-05-09,27.25,27.44,27.18,27.44,17291,22.5318199539035,22.6889225517472,22.4739400494347,22.6889225517472,20911.7484057639,0.0,1.0
2017-05-10,27.41,27.469,27.2532,27.2532,8856,22.6641168784034,22.7129013693128,22.5344658923935,22.5344658923935,10710.4530612137,0.0,1.0
2017-05-11,27.2399,27.24,27.106,27.24,12475,22.5234687105444,22.5235513961222,22.4127527218535,22.5235513961222,15087.2743833153,0.0,1.0
2017-05-12,27.05,27.18,27.05,27.18,4765,22.3664487982785,22.4739400494347,22.3664487982785,22.4739400494347,5762.79458408796,0.0,1.0
2017-05-15,27.39,27.41,27.23,27.23,9731,22.6475797628409,22.6641168784034,22.515282838341,22.515282838341,11768.678719362,0.0,1.0
2017-05-16,27.48,27.54,27.3701,27.51,7482,22.7219967828722,22.7716081295597,22.6311253328563,22.7468024562159,9048.73642773266,0.0,1.0
2017-05-17,27.089,27.2799,27.0472,27.26,26880,22.3986961736253,22.5565429416694,22.3641336020997,22.5400885116847,32508.6922183179,0.0,1.0
2017-05-18,26.74,26.8462,26.66,26.8,8454,22.1101235070598,22.1979355906966,22.0439750448098,22.1597348537473,10224.2739588415,0.0,1.0
2017-05-19,27.093,27.19,26.94,26.94,11984,22.4020035967379,22.482208607216,22.2754946626847,22.2754946626847,14493.458614,0.0,1.0
2017-05-22,27.27,27.2799,27.13,27.13,7775,22.548357069466,22.5565429416694,22.4325972605285,22.4325972605285,9403.09084811833,0.0,1.0
2017-05-23,27.34,27.3699,27.23,27.276,14107,22.6062369739347,22.6309599617006,22.515282838341,22.5533182041347,17061.016410856,0.0,1.0
2017-05-24,27.47,27.47,27.33,27.33,21886,22.7137282250909,22.7137282250909,22.5979684161534,22.5979684161534,26468.9448619831,0.0,1.0
2017-05-25,27.65,27.66,27.54,27.65,31081,22.8625622651534,22.8708308229347,22.7716081295597,22.8625622651534,37589.3847781822,0.0,1.0
2017-05-26,27.6218,27.64,27.5601,27.59,9227,22.8392449322103,22.8542937073722,22.7882279307,22.8129509184659,11159.1407402686,0.0,1.0
2017-05-30,27.68,27.7,27.57,27.57,19615,22.8873679384972,22.9039050540597,22.7964138029034,22.7964138029034,23722.3957538059,0.0,1.0
2017-05-31,27.52,27.68,27.48,27.68,9646,22.7550710139972,22.8873679384972,22.7219967828722,22.8873679384972,11665.8796554276,0.0,1.0
2017-06-01,28.03,28.03,27.73,27.7388,42002,23.1767674608409,23.1767674608409,22.9287107274034,22.9359870582509,50797.2503926259,0.0,1.0
2017-06-02,28.11,28.16,28.026,28.1,11938,23.2429159230909,23.2842587119971,23.1734600377284,23.2346473653096,14437.8261794002,0.0,1.0
2017-06-05,28.05,28.08,28.0,28.05,8047,23.1933045764034,23.2181102497471,23.1519617874971,23.1933045764034,9732.04785270846,0.0,1.0
2017-06-06,27.9397,27.97,27.84,27.9,10039,23.1021023840762,23.1271561141534,23.0196648629971,23.0692762096846,12141.1741510302,0.0,1.0
2017-06-07,27.91,28.014,27.841,27.92,11960,23.0775447674659,23.1635377683909,23.0204917187753,23.0858133252471,14464.432995948,0.0,1.0
2017-06-08,27.87,27.87,27.7568,27.81,6081,23.0444705363409,23.0444705363409,22.9508704622572,22.9948591896534,7354.36597394311,0.0,1.0
2017-06-09,28.01,28.11,27.85,27.85,12456,23.1602303452784,23.2429159230909,23.0279334207784,23.0279334207784,15064.2957690241,0.0,1.0
2017-06-12,28.1,28.15,27.94,28.02,10282,23.2346473653096,23.2759901542159,23.1023504408096,23.1684989030596,12435.0585338075,0.0,1.0
2017-06-13,28.4,28.4,28.162,28.19,41705,23.4827040987471,23.4827040987471,23.2859124235534,23.3090643853409,50438.0583692316,0.0,1.0
2017-06-14,28.4,28.57,28.305,28.57,8674,23.4827040987471,23.6232695810283,23.4041527998252,23.6232695810283,10490.3421243188,0.0,1.0
2017-06-15,28.145,28.215,28.06,28.09,17170,23.2718558753252,23.329735779794,23.2015731341846,23.2263788075284,20765.4109147514,0.0,1.0
2017-06-16,28.49,28.52,28.28,28.33,64875,23.5571211187783,23.5819267921221,23.3834814053721,23.4248241942783,78459.8737970005,0.0,1.0
2017-06-19,28.6153,28.6899,28.58,28.6359,22388,23.6607261477774,23.7224095888255,23.6315381388096,23.6777593768068,27076.0640395721,0.0,1.0
2017-06-20,28.47,28.66,28.43,28.57,25281,23.5405840032158,23.6976866010596,23.5075097720908,23.6232695810283,30574.8604155988,0.0,1.0
2017-06-21,28.373,28.4863,28.3,28.47,10049,23.4603789927377,23.5540617523993,23.4000185209346,23.5405840032158,12153.2681585519,0.0,1.0
2017-06-22,28.27,28.33,28.203,28.22,12969,23.3752128475909,23.4248241942783,23.3198135104565,23.3338700586846,15684.718354887,0.0,1.0
2017-06-23,28.3799,28.4299,28.27,28.27,7096,23.4660842976068,23.507427086513,23.3752128475909,23.3752128475909,8581.90773739521,0.0,1.0
2017-06-26,28.38,28.45,28.298,28.45,20364,23.4661669831846,23.5240468876533,23.3983648093784,23.5240468876533,24628.236917181,0.0,1.0
2017-06-27,28.23,28.39,28.225,28.32,21077,23.3421386164659,23.4744355409658,23.3380043375752,23.4165556364971,25490.5396534778,0.0,1.0
2017-06-28,28.58,28.6245,28.34,28.36,35176,23.6315381388096,23.6683332209361,23.4330927520596,23.4496298676221,42541.8808583165,0.0,1.0
2017-06-29,28.4199,28.53,28.25,28.53,48153,23.4991585287318,23.5901953499033,23.3586757320284,23.5901953499033,58236.2744192209,0.0,1.0
2017-06-30,28.57,28.5799,28.395,28.47,45419,23.6232695810283,23.6314554532318,23.4785698198565,23.5405840032158,54929.7727627894,0.0,1.0
2017-07-03,28.66,28.7,28.57,28.7,44154,23.6976866010596,23.7307608321846,23.6232695810283,23.7307608321846,53399.8808112948,0.0,1.0
2017-07-05,28.67,28.71,28.572,28.6,11043,23.7059551588408,23.7390293899658,23.6249232925846,23.6480752543721,13355.4125062085,0.0,1.0
2017-07-06,28.3,28.48,28.28,28.48,54677,23.4000185209346,23.5488525609971,23.3834814053721,23.5488525609971,66126.4049263752,0.0,1.0
2017-07-07,28.36,28.4,28.255,28.3029,43279,23.4496298676221,23.4827040987471,23.362810010919,23.4024164026912,52341.6551531465,0.0,1.0
2017-07-10,28.63,28.6599,28.33,28.33,14128,23.6728809277158,23.6976039154818,23.4248241942783,23.4248241942783,17086.4138266516,0.0,1.0
2017-07-11,28.5924,28.5924,28.48,28.57,12123,23.6417911504583,23.6417911504583,23.5488525609971,23.6232695810283,14661.5653185516,0.0,1.0
2017-07-12,28.89,28.9199,28.74,28.74,23182,23.8878634300283,23.9125864177942,23.7638350633096,23.7638350633096,28036.3282367948,0.0,1.0
2017-07-13,29.0249,29.05,28.94,28.97,7495,23.9994062744973,24.0201603545283,23.9292062189345,23.9540118922783,9064.45863751088,0.0,1.0
2017-07-14,29.2,29.22,29.0701,29.09,36548,24.144188721247,24.1607258368095,24.0367801556686,24.0532345856533,44201.1786902932,0.0,1.0
2017-07-17,29.2596,29.2999,29.21,29.21,12999,24.1934693256233,24.2267916134817,24.1524572790283,24.1524572790283,15721.0003774521,0.0,1.0
2017-07-18,29.14,29.17,29.09,29.17,24102,24.0945773745595,24.1193830479033,24.0532345856533,24.1193830479033,29148.9769287908,0.0,1.0
2017-07-19,29.38,29.409,29.16,29.16,12324,24.2930227613095,24.3170015788751,24.111114490122,24.111114490122,14904.6548697377,0.0,1.0
2017-07-20,29.23,29.41,29.22,29.41,20604,24.1689943945908,24.3178284346532,24.1607258368095,24.3178284346532,24918.4930977016,0.0,1.0
2017-07-21,29.1799,29.21,29.07,29.21,7931,24.1275689201067,24.1524572790283,24.0366974700908,24.1524572790283,9591.7573654568,0.0,1.0
2017-07-24,28.96,29.072,28.9301,29.03,20559,23.945743334497,24.038351181647,23.9210203467311,24.0036232389658,24864.0700638541,0.0,1.0
2017-07-25,28.79,28.97,28.77,28.92,31270,23.8051778522158,23.9540118922783,23.7886407366533,23.912669103372,37817.9615203422,0.0,1.0
2017-07-26,28.91,28.9699,28.8,28.84,34619,23.9044005455908,23.9539292067005,23.8134464099971,23.846520641122,41868.2446393581,0.0,1.0
2017-07-27,28.91,29.05,28.77,28.95,24342,23.9044005455908,24.0201603545283,23.7886407366533,23.9374747767158,29439.2331093115,0.0,1.0
2017-07-28,28.65,28.84,28.5701,28.84,11147,23.6894180432783,23.846520641122,23.6233522666061,23.846520641122,13481.1901844341,0.0,1.0
2017-07-31,28.59,28.65,28.5617,28.64,18896,23.6398066965908,23.6894180432783,23.6164066780699,23.6811494854971,22852.8366129961,0.0,1.0
2017-08-01,28.69,28.72,28.64,28.69,27645,23.7224922744033,23.7472979477471,23.6811494854971,23.7224922744033,33433.8837937276,0.0,1.0
2017-08-02,28.58,28.65,28.46,28.61,27616,23.6315381388096,23.6894180432783,23.5323154454346,23.6563438121533,33398.8111719146,0.0,1.0
2017-08-03,28.46,28.54,28.4113,28.54,38504,23.5323154454346,23.5984639076846,23.4920475690399,23.5984639076846,46566.7665615368,0.0,1.0
2017-08-04,28.54,28.54,28.44,28.44,27537,23.5984639076846,23.5984639076846,23.5157783298721,23.5157783298721,33303.2685124932,0.0,1.0
2017-08-07,28.56,28.57,28.46,28.46,26458,23.6150010232471,23.6232695810283,23.5323154454346,23.5323154454346,31998.3251009022,0.0,1.0
2017-08-08,28.45,28.5899,28.44,28.54,16299,23.5240468876533,23.639724011013,23.5157783298721,23.5984639076846,19712.0228596117,0.0,1.0
2017-08-09,28.3,28.37,28.18,28.3,38941,23.4000185209346,23.4578984254033,23.3007958275596,23.4000185209346,47095.2746902349,0.0,1.0
2017-08-10,28.0,28.29,28.0,28.29,60381,23.1519617874971,23.3917499631534,23.1519617874971,23.3917499631534,73024.8268167505,0.0,1.0
2017-08-11,28.18,28.2899,27.9616,28.09,28982,23.3007958275596,23.3916672775755,23.1202105256171,23.2263788075284,35050.8525993783,0.0,1.0
2017-08-14,28.475,28.5199,28.3668,28.38,9193,23.5447182821065,23.5818441065443,23.4552524869133,23.4661669831846,11118.0211146948,0.0,1.0
2017-08-15,28.4399,28.4599,28.3601,28.44,8619,23.5156956442943,23.5322327598568,23.4497125531999,23.5157783298721,10423.8250829494,0.0,1.0
2017-08-16,28.79,28.79,28.59,28.59,9825,23.8051778522158,23.8051778522158,23.6398066965908,23.6398066965908,11882.362390066,0.0,1.0
2017-08-17,28.5,28.8499,28.5,28.82,27904,23.5653896765596,23.8547065133255,23.5653896765596,23.8299835255595,33747.1185885394,0.0,1.0
2017-08-18,28.5621,28.6099,28.4201,28.5,11559,23.6167374203811,23.6562611265755,23.4993238998874,23.5653896765596,13979.463294328,0.0,1.0
2017-08-21,28.45,28.61,28.35,28.61,30447,23.5240468876533,23.6563438121533,23.4413613098408,23.6563438121533,36822.6247013067,0.0,1.0
2017-08-22,28.62,28.6599,28.49,28.49,9981,23.6646123699346,23.6976039154818,23.5571211187783,23.5571211187783,12071.0289074044,0.0,1.0
2017-08-23,28.669,28.6695,28.5752,28.59,15752,23.7051283030627,23.7055417309518,23.6275692310746,23.6398066965908,19050.4806481749,0.0,1.0
2017-08-24,28.641,28.6926,28.64,28.67,8341,23.6819763412752,23.7246420994264,23.6811494854971,23.7059551588408,10087.6116738463,0.0,1.0
2017-08-25,28.92,28.95,28.81,28.81,11710,23.912669103372,23.9374747767158,23.8217149677783,23.8217149677783,14162.0828079056,0.0,1.0
2017-08-28,28.7464,28.86,28.695,28.86,13134,23.7691269402896,23.8630577566845,23.7266265532939,23.8630577566845,15884.269478995,0.0,1.0
2017-08-29,28.58,28.5852,28.47,28.49,21705,23.6315381388096,23.6358377888558,23.5405840032158,23.5571211187783,26250.0433258403,0.0,1.0
2017-08-30,28.765,28.77,28.56,28.56,33096,23.7845064577627,23.7886407366533,23.6150010232471,23.6150010232471,40026.3272938038,0.0,1.0
2017-08-31,29.1,29.1373,28.9081,28.91,52377,24.0615031434345,24.0923448639586,23.9028295196124,23.9044005455908,63344.7831963852,0.0,1.0
2017-09-01,29.31,29.33,29.213,29.26,11658,24.2351428568407,24.2516799724032,24.1549378463626,24.1938000679345,14099.1939687928,0.0,1.0
2017-09-05,29.0,29.24,28.89,29.24,26486,23.978817565622,24.177262952372,23.8878634300283,24.177262952372,32032.1883219631,0.0,1.0
2017-09-06,29.14,29.2,29.01,29.11,33179,24.0945773745595,24.144188721247,23.9870861234033,24.0697717012158,40126.7075562339,0.0,1.0
2017-09-07,29.42,29.45,29.25,29.31,22545,24.3260969924345,24.3509026657782,24.1855315101533,24.2351428568407,27265.9399576628,0.0,1.0
2017-09-08,29.4737,29.53,29.3852,29.44,45618,24.3704991477198,24.4170511280282,24.2973224113557,24.342634107997,55170.4435124711,0.0,1.0
2017-09-11,29.83,29.86,29.66,29.66,26902,24.6651078614657,24.6899135348094,24.5245423791845,24.5245423791845,32535.2990348656,0.0,1.0
2017-09-12,30.04,30.18,30.011,30.18,25248,24.8387475748719,24.9545073838094,24.8147687573063,24.9545073838094,30534.9501907771,0.0,1.0
2017-09-13,29.85,30.0,29.8,30.0,16579,24.6816449770282,24.8056733437469,24.640302188122,24.8056733437469,20050.6550702192,0.0,1.0
2017-09-14,29.86,29.879,29.684,29.72,12899,24.6899135348094,24.7056237945938,24.5443869178595,24.574153725872,15600.0603022352,0.0,1.0
2017-09-15,29.9492,29.958,29.87,29.9,9853,24.7636690702182,24.7709454010657,24.6981820925907,24.7229877659344,11916.2256111267,0.0,1.0
2017-09-18,30.13,30.21,30.08,30.09,33513,24.9131645949032,24.9793130571532,24.8718218059969,24.8800903637782,40530.6474074585,0.0,1.0
2017-09-19,30.17,30.25,30.03,30.15,27118,24.9462388260282,25.0123872882782,24.8304790170907,24.9297017104657,32796.5295973341,0.0,1.0
2017-09-20,30.2655,30.34,30.17,30.22,95206,25.0252035528391,25.0868043083094,24.9462388260282,24.9875816149344,115142.208011055,0.0,1.0
2017-09-21,30.3,30.3299,30.2,30.27,20350,25.0537300771844,25.0784530649503,24.9710444993719,25.0289244038407,24611.3053066506,0.0,1.0
2017-09-22,30.24,30.33,30.15,30.33,15571,25.0041187304969,25.0785357505281,24.9297017104657,25.0785357505281,18831.5791120323,0.0,1.0
2017-09-25,30.005,30.14,29.94,30.14,16481,24.8098076226376,24.9214331526844,24.7560619970594,24.9214331526844,19932.1337965065,0.0,1.0
2017-09-26,29.96,30.0,29.8807,29.96,37056,24.7725991126219,24.8056733437469,24.7070294494166,24.7725991126219,44815.5542723954,0.0,1.0
2017-09-27,30.01,30.0553,29.9,29.93,62434,24.8139419015282,24.8513984682772,24.7229877659344,24.7477934392782,75507.7265609544,0.0,1.0
2017-09-28,30.215,30.228,30.043,30.06,15609,24.9834473360438,24.9941964611594,24.8412281422063,24.8552846904344,18877.5363406147,0.0,1.0
2017-09-29,30.1,30.17,30.0701,30.17,20620,24.8883589215594,24.9462388260282,24.8636359337935,24.9462388260282,24937.8435097364,0.0,1.0
2017-10-02,30.34,30.3599,30.06,30.06,17472,25.0868043083094,25.1032587382941,24.8552846904344,24.8552846904344,21130.6499419066,0.0,1.0
2017-10-03,30.56,30.5699,30.4291,30.48,23977,25.2687125794969,25.2768984517003,25.1604771581403,25.2025641172469,28997.8018347696,0.0,1.0
2017-10-04,30.73,30.75,30.62,30.62,47512,25.4092780617781,25.4258151773406,25.3183239261844,25.3183239261844,57461.0485370803,0.0,1.0
2017-10-05,30.64,30.76,30.64,30.7,13232,25.3348610417469,25.4340837351219,25.3348610417469,25.3844723884344,16002.7907527076,0.0,1.0
2017-10-06,30.65,30.66,30.501,30.53,13474,25.3431295995281,25.3513981573094,25.2199280885875,25.2439069061531,16295.4657347327,0.0,1.0
2017-10-09,30.62,30.71,30.6,30.7,22580,25.3183239261844,25.3927409462156,25.3017868106219,25.3844723884344,27308.2689839887,0.0,1.0
2017-10-10,30.87,30.91,30.77,30.77,12319,25.5250378707156,25.5581121018406,25.4423522929031,25.4423522929031,14898.6078659768,0.0,1.0
2017-10-11,30.74,30.76,30.6401,30.73,10060,25.4175466195593,25.4340837351219,25.3349437273247,25.4092780617781,12166.5715668258,0.0,1.0
2017-10-12,30.79,30.8299,30.7175,30.74,10029,25.4588894084656,25.4918809540128,25.3989423645515,25.4175466195593,12129.0801435085,0.0,1.0
2017-10-13,30.8705,30.88,30.7901,30.804,15418,25.5254512986047,25.5333064284968,25.4589720940434,25.4704653893593,18646.5407969503,0.0,1.0
2017-10-16,30.9,30.9299,30.85,30.9,25976,25.5498435440593,25.5745665318253,25.5085007551531,25.5498435440593,31415.3939383566,0.0,1.0
2017-10-17,30.76,30.85,30.722,30.8,18493,25.4340837351219,25.5085007551531,25.4026632155531,25.4671579662468,22365.4481098717,0.0,1.0
2017-10-18,30.8346,30.8699,30.79,30.86,17967,25.49576717617,25.5249551851378,25.4588894084656,25.5167693129343,21729.3033142305,0.0,1.0
2017-10-19,30.7348,30.7499,30.63,30.71,11387,25.4132469695131,25.4257324917628,25.3265924839656,25.3927409462156,13771.4463649548,0.0,1.0
2017-10-20,30.92,30.93,30.75,30.76,12511,25.5663806596218,25.5746492174031,25.4258151773406,25.4340837351219,15130.8128103934,0.0,1.0
2017-10-23,30.9958,31.04,30.9764,31.04,17956,25.6290563276037,25.6656033529968,25.6130153255081,25.6656033529968,21715.9999059567,0.0,1.0
2017-10-24,31.15,31.18,31.08,31.11,18287,25.7565574885906,25.7813631619343,25.6986775841218,25.7234832574656,22116.3115549248,0.0,1.0
2017-10-25,31.08,31.19,30.93,31.19,28042,25.6986775841218,25.7896317197156,25.5746492174031,25.7896317197156,33914.0158923389,0.0,1.0
2017-10-26,31.14,31.22,31.0916,31.21,13139,25.7482889308093,25.8144373930593,25.7082691111481,25.8061688352781,15890.3164827559,0.0,1.0
2017-10-27,31.16,31.21,30.831,31.09,11351,25.7648260463718,25.8061688352781,25.4927904953687,25.7069461419031,13727.9079378767,0.0,1.0
2017-10-30,31.08,31.1185,30.96,31.1,40420,25.6986775841218,25.7305115315796,25.5994548907468,25.7152146996843,48883.9784026937,0.0,1.0
2017-10-31,31.26,31.2899,31.0964,31.0964,15589,25.8475116241843,25.8722346119502,25.7122380188831,25.7122380188831,18853.3483255713,0.0,1.0
2017-11-01,31.41,31.5,31.32,31.46,12854,25.971539990903,26.0459570109343,25.8971229708718,26.0128827798093,15545.6372683876,0.0,1.0
2017-11-02,31.42,31.43,31.31,31.31,15846,25.9798085486843,25.9880771064655,25.8888544130905,25.8888544130905,19164.1643188789,0.0,1.0
2017-11-03,31.39,31.4,31.16,31.39,43153,25.9550028753405,25.9632714331218,25.7648260463718,25.9550028753405,52189.2706583732,0.0,1.0
2017-11-06,31.18,31.3099,31.14,31.19,15165,25.7813631619343,25.8887717275127,25.7482889308093,25.7896317197156,18340.5624066514,0.0,1.0
2017-11-07,30.89,31.02,30.85,31.02,10777,25.5415749862781,25.6490662374343,25.5085007551531,25.6490662374343,13033.7119061314,0.0,1.0
2017-11-08,31.16,31.1699,30.961,31.0,16280,25.7648260463718,25.7730119185752,25.600281746525,25.6325291218718,19689.0442453205,0.0,1.0
2017-11-09,30.8166,30.94,30.7501,30.84,10153,25.4808837721637,25.5829177751843,25.4258978629184,25.5002321973718,12279.0458367776,0.0,1.0
2017-11-10,30.825,30.92,30.78,30.85,12346,25.4878293607,25.5663806596218,25.4506208506843,25.5085007551531,14931.2616862854,0.0,1.0
2017-11-13,30.7248,30.7999,30.5569,30.59,15547,25.4049784117319,25.467075280669,25.2661493265847,25.2935182528406,18802.5534939802,0.0,1.0
2017-11-14,30.79,30.79,30.6608,30.68,26735,25.4588894084656,25.4588894084656,25.3520596419319,25.3679352728719,32333.3291092533,0.0,1.0
2017-11-15,30.6,30.6512,30.38,30.55,13187,25.3017868106219,25.3441218264619,25.1198785394344,25.2604440217156,15948.36771886,0.0,1.0
2017-11-16,31.01,31.025,30.83,30.83,12470,25.6407976796531,25.6532005163249,25.4919636395906,25.4919636395906,15081.2273795544,0.0,1.0
2017-11-17,30.97,31.0,30.83,30.83,10528,25.6077234485281,25.6325291218718,25.4919636395906,25.4919636395906,12732.5711188411,0.0,1.0
2017-11-20,30.91,31.06,30.88,30.94,23375,25.5581121018406,25.6821404685593,25.5333064284968,25.5829177751843,28269.7425819635,0.0,1.0
2017-11-21,31.09,31.18,31.05,31.05,28598,25.7069461419031,25.7813631619343,25.6738719107781,25.6738719107781,34586.4427105451,0.0,1.0
2017-11-22,31.15,31.18,31.1096,31.1695,9819,25.7565574885906,25.7813631619343,25.7231525151543,25.772681176264,11875.1059855529,0.0,1.0
2017-11-24,31.22,31.359,31.21,31.21,11652,25.8144373930593,25.9293703462187,25.8061688352781,25.8061688352781,14091.9375642797,0.0,1.0
2017-11-27,31.16,31.24,31.1101,31.23,38634,25.7648260463718,25.8309745086218,25.7235659430434,25.8227059508406,46723.9886593189,0.0,1.0
2017-11-28,31.35,31.35,31.16,31.16,12836,25.9219286442155,25.9219286442155,25.7648260463718,25.7648260463718,15523.8680548485,0.0,1.0
2017-11-29,31.29,31.47,31.27,31.38,13522,25.872317297528,26.0211513375905,25.8557801819655,25.9467343175593,16353.5169708369,0.0,1.0
2017-11-30,31.49,31.5,31.3,31.32,15085,26.037688453153,26.0459570109343,25.8805858553093,25.8971229708718,18243.8103464779,0.0,1.0
2017-12-01,31.36,31.49,31.08,31.49,15995,25.9301972019968,26.037688453153,25.6986775841218,26.037688453153,19344.3650309521,0.0,1.0
2017-12-04,31.35,31.52,31.341,31.49,17299,25.9219286442155,26.0624941264968,25.9144869422124,26.037688453153,20921.4236117813,0.0,1.0
2017-12-05,31.31,31.49,31.27,31.33,29284,25.8888544130905,26.037688453153,25.8557801819655,25.905391528653,35416.0916265335,0.0,1.0
2017-12-06,31.17,31.309,31.161,31.3,25087,25.7730946041531,25.8880275573124,25.7656529021499,25.8805858553093,30340.2366696778,0.0,1.0
2017-12-07,31.17,31.31,31.1,31.1,27820,25.7730946041531,25.8888544130905,25.7152146996843,25.7152146996843,33645.5289253572,0.0,1.0
2017-12-08,31.36,31.4,31.26,31.36,18804,25.9301972019968,25.9632714331218,25.8475116241843,25.9301972019968,22741.5717437964,0.0,1.0
2017-12-11,31.43,31.44,31.37,31.39,24547,25.9880771064655,25.9963456642468,25.938465759778,25.9550028753405,29687.1602635063,0.0,1.0
2017-12-12,31.32,31.36,31.26,31.34,12195,25.8971229708718,25.9301972019968,25.8475116241843,25.9136600864343,14748.6421727078,0.0,1.0
2017-12-13,31.47,31.51,31.37,31.37,10873,26.0211513375905,26.0542255687155,25.938465759778,25.938465759778,13149.8143783397,0.0,1.0
2017-12-14,31.29,31.56,31.29,31.53,17694,25.872317297528,26.0955683576218,25.872317297528,26.070762684278,21399.1369088883,0.0,1.0
2017-12-15,31.56,31.62,31.51,31.51,17902,26.0955683576218,26.1451797043093,26.0542255687155,26.0542255687155,21650.6922653395,0.0,1.0
2017-12-18,32.09,32.09,31.9,31.9,28816,26.533801920028,26.533801920028,26.3766993221842,26.3766993221842,34850.0920745181,0.0,1.0
2017-12-19,32.0,32.14,31.98,32.05,17348,26.4593848999967,26.5751447089342,26.4428477844342,26.500727688903,20980.6842486376,0.0,1.0
2017-12-20,32.06,32.29,32.06,32.22,15186,26.5089962466842,26.6991730756529,26.5089962466842,26.6412931711842,18365.959822447,0.0,1.0
2017-12-21,32.04,32.18,32.04,32.14,16944,26.4924591311217,26.6082189400592,26.4924591311217,26.5751447089342,20492.0863447611,0.0,1.0
2017-12-22,32.08,32.08,31.93,32.07,9920,26.5255333622467,26.5255333622467,26.401504995528,26.5172648044655,11997.2554615221,0.0,1.0
2017-12-26,31.55,31.69,31.44,31.69,20943,26.4999835187027,26.6175745707666,26.4075905492238,26.6175745707666,24934.0400356727,0.4991,1.0
2017-12-27,31.66,31.66,31.55,31.55,29451,26.5923764881815,26.5923764881815,26.4999835187027,26.4999835187027,35063.3821845293,0.0,1.0
2017-12-28,31.65,31.74,31.62,31.73,16495,26.5839771273198,26.6595713750752,26.5587790447346,26.6511720142135,19638.3990062752,0.0,1.0
2017-12-29,31.8,31.89,31.75,31.87,14815,26.7099675402455,26.7855617880009,26.6679707359369,26.7687630662775,17638.2468189128,0.0,1.0
2018-01-02,32.07,32.07,31.84,31.84,41703,26.9367502835117,26.9367502835117,26.7435649836923,26.7435649836923,49650.2063509364,0.0,1.0
2018-01-03,32.31,32.31,32.12,32.12,45132,27.1383349441928,27.1383349441928,26.9787470878203,26.9787470878203,53732.6598333564,0.0,1.0
2018-01-04,32.43,32.52,32.35,32.4,47508,27.2391272745333,27.3147215222888,27.1719323876397,27.2139291919482,56561.4464983404,0.0,1.0
2018-01-05,32.45,32.5,32.4,32.42,43903,27.2559259962568,27.2979228005653,27.2139291919482,27.2307279136716,52269.4532629585,0.0,1.0
2018-01-08,32.6,32.61,32.44,32.44,15054,27.3819164091825,27.3903157700442,27.2475266353951,27.2475266353951,17922.7922789007,0.0,1.0
2018-01-09,32.48,32.63,32.48,32.61,29158,27.2811240788419,27.4071144917676,27.2811240788419,27.3903157700442,34714.5461185191,0.0,1.0
2018-01-10,32.41,32.46,32.37,32.42,8643,27.2223285528099,27.2643253571185,27.1887311093631,27.2307279136716,10290.0686639125,0.0,1.0
2018-01-11,32.59,32.64,32.46,32.46,14740,27.3735170483207,27.4155138526293,27.2643253571185,27.2643253571185,17548.9543105485,0.0,1.0
2018-01-12,32.95,32.95,32.75,32.8,40955,27.6758940393424,27.6758940393424,27.5079068221081,27.5499036264167,48759.6624008488,0.0,1.0
2018-01-16,32.71,33.1,32.65,33.1,24327,27.4743093786613,27.8018844522681,27.423913213491,27.8018844522681,28962.9180130741,0.0,1.0
2018-01-17,32.89,32.94,32.71,32.76,28087,27.6254978741721,27.6674946784807,27.4743093786613,27.5163061829699,33439.4490990756,0.0,1.0
2018-01-18,32.99,33.05,32.89,32.89,13728,27.7094914827892,27.7598876479595,27.6254978741721,27.6254978741721,16344.1007310183,0.0,1.0
2018-01-19,33.35,33.38,33.17,33.17,8350,28.0118684738109,28.037066556396,27.8606799783001,27.8606799783001,9941.23259790228,0.0,1.0
2018-01-22,33.37,33.44,33.3,33.38,11479,28.0286671955343,28.0874627215663,27.9698716695023,28.037066556396,13666.5160468647,0.0,1.0
2018-01-23,33.35,33.35,33.21,33.26,12605,28.0118684738109,28.0118684738109,27.8942774217469,27.9362742260555,15007.0942391088,0.0,1.0
2018-01-24,33.48,33.61,33.4,33.46,38628,28.1210601650131,28.2302518562154,28.0538652781194,28.1042614432897,45989.2135079964,0.0,1.0
2018-01-25,33.34,33.61,33.27,33.55,51842,28.0034691129492,28.2302518562154,27.9446735869172,28.1798556910451,61721.3629150239,0.0,1.0
2018-01-26,33.73,33.73,33.42,33.49,80081,28.331044186556,28.331044186556,28.0706639998429,28.1294595258749,95341.7781643846,0.0,1.0
2018-01-29,33.59,33.9,33.59,33.86,31642,28.213453134492,28.4738333212051,28.213453134492,28.4402358777582,37671.9139955478,0.0,1.0
2018-01-30,33.36,33.46,33.3,33.43,66233,28.0202678346726,28.1042614432897,27.9698716695023,28.0790633607046,78854.8094199834,0.0,1.0
2018-01-31,33.24,33.45,33.15,33.45,18141,27.9194755043321,28.095862082428,27.8438812565766,28.095862082428,21598.071923179,0.0,1.0
2018-02-01,33.26,33.43,33.21,33.31,24989,27.9362742260555,28.0790633607046,27.8942774217469,27.978271030364,29751.0732202371,0.0,1.0
2018-02-02,32.75,33.03,32.7,33.01,29068,27.5079068221081,27.7430889262361,27.4659100177996,27.7262902045127,34607.3951084819,0.0,1.0
2018-02-05,31.54,32.61,31.49,32.49,40987,26.4915841578409,27.3903157700442,26.4495873535324,27.2895234397036,48797.7605377511,0.0,1.0
2018-02-06,32.09,32.17,31.04,31.31,48226,26.9535490052351,27.0207438921288,26.0716161147553,26.2983988580216,57416.2734450821,0.0,1.0
2018-02-07,31.79,32.17,31.79,31.92,27770,26.7015681793838,27.0207438921288,26.7015681793838,26.810759870586,33062.0394303887,0.0,1.0
2018-02-08,30.94,31.79,30.94,31.79,103285,25.9876225061382,26.7015681793838,25.9876225061382,26.7015681793838,122967.689685549,0.0,1.0
2018-02-09,30.67,30.84,30.0,30.78,42311,25.760839762872,25.9036288975211,25.1980825851372,25.8532327323508,50374.070952077,0.0,1.0
2018-02-12,31.18,31.35,30.87,31.02,60912,26.1892071668193,26.3319963014684,25.9288269801062,26.0548173930319,72519.8035932244,0.0,1.0
2018-02-13,31.28,31.36,31.15,31.17,32248,26.2732007754364,26.3403956623301,26.1640090842342,26.1808078059576,38393.3974631321,0.0,1.0
2018-02-14,31.92,31.92,31.11,31.11,18084,26.810759870586,26.810759870586,26.1304116407873,26.1304116407873,21530.2096168221,0.0,1.0
2018-02-15,32.2,32.26,31.9,32.26,11688,27.045941974714,27.0963381398842,26.7939611488626,27.0963381398842,13915.3445035068,0.0,1.0
2018-02-16,32.42,32.45,32.1,32.1,33490,27.2307279136716,27.2559259962568,26.9619483660968,26.9619483660968,39872.0814016464,0.0,1.0
2018-02-20,32.38,32.61,32.32,32.42,19345,27.1971304702248,27.3903157700442,27.1467343050545,27.2307279136716,23031.5143241221,0.0,1.0
2018-02-21,32.36,32.85,32.36,32.42,16107,27.1803317485014,27.5919004307253,27.1803317485014,27.2307279136716,19176.4590963367,0.0,1.0
2018-02-22,32.4078,32.5545,32.3798,32.42,13510,27.2204806934203,27.3436993172617,27.1969624830076,27.2307279136716,16084.5571733725,0.0,1.0
2018-02-23,32.6,32.6,32.42,32.47,16031,27.3819164091825,27.3819164091825,27.2307279136716,27.2727247179802,19085.9760211942,0.0,1.0
2018-02-26,32.89,32.9,32.69,32.76,22955,27.6254978741721,27.6338972350338,27.4575106569379,27.5163061829699,27329.4603933948,0.0,1.0
2018-02-27,32.5,32.88,32.5,32.78,19709,27.2979228005653,27.6170985133104,27.2979228005653,27.5331049046933,23464.880631384,0.0,1.0
2018-02-28,32.14,32.63,32.14,32.57,11956,26.9955458095437,27.4071144917676,26.9955458095437,27.3567183265973,14234.4164000622,0.0,1.0
2018-03-01,31.84,32.23,31.63,32.23,11366,26.7435649836923,27.0711400572991,26.5671784055964,27.0711400572991,13531.982000929,0.0,1.0
2018-03-02,32.13,32.13,31.68,31.77,26210,26.987146448682,26.987146448682,26.6091752099049,26.6847694576603,31204.7552564094,0.0,1.0
2018-03-05,32.16,32.2,31.87,31.87,13120,27.0123445312671,27.045941974714,26.7687630662775,26.7687630662775,15620.2361298776,0.0,1.0
2018-03-06,32.67,32.73,32.52,32.55,34003,27.4407119352144,27.4911081003847,27.3147215222888,27.3399196048739,40482.8421588589,0.0,1.0
2018-03-07,32.74,32.82,32.51,32.76,21412,27.4995074612464,27.5667023481401,27.306322161427,27.5163061829699,25492.4158546448,0.0,1.0
2018-03-08,32.85,32.96,32.77,32.86,46716,27.5919004307253,27.6842934002041,27.5247055438316,27.600299791587,55618.5176100123,0.0,1.0
2018-03-09,33.25,33.28,32.93,32.93,17919,27.9278748651938,27.9530729477789,27.659095317619,27.659095317619,21333.7660984204,0.0,1.0
2018-03-12,33.28,33.3,33.18,33.18,7561,27.9530729477789,27.9698716695023,27.8690793391618,27.8690793391618,9001.87540990888,0.0,1.0
2018-03-13,33.11,33.44,33.11,33.44,33319,27.8102838131298,28.0874627215663,27.8102838131298,28.0874627215663,39668.4944825756,0.0,1.0
2018-03-14,33.12,33.25,33.06,33.22,9178,27.8186831739915,27.9278748651938,27.7682870088212,27.9026767826086,10927.0218902452,0.0,1.0
2018-03-15,33.16,33.26,33.09,33.15,14635,27.8522806174383,27.9362742260555,27.7934850914064,27.8438812565766,17423.9447988383,0.0,1.0
2018-03-16,33.22,33.29,33.08,33.17,34791,27.9026767826086,27.9614723086406,27.7850857305447,27.8606799783001,41421.0087800741,0.0,1.0
2018-03-19,32.89,33.1,32.8,33.1,12817,27.6254978741721,27.8018844522681,27.5499036264167,27.8018844522681,15259.4943960855,0.0,1.0
2018-03-20,32.91,32.97,32.81,32.94,7646,27.6422965958955,27.6926927610658,27.5583029872784,27.6674946784807,9103.0735860552,0.0,1.0
2018-03-21,33.12,33.16,32.91,32.91,44974,27.8186831739915,27.8522806174383,27.6422965958955,27.6422965958955,53544.5502824021,0.0,1.0
2018-03-22,32.27,32.8,32.25,32.66,37308,27.104737500746,27.5499036264167,27.0879387790225,27.4323125743527,44417.6653607829,0.0,1.0
2018-03-23,31.86,32.4,31.85,32.37,11361,26.7603637054157,27.2139291919482,26.751964344554,27.1887311093631,13526.0291670381,0.0,1.0
2018-03-26,32.6,32.6,32.21,32.42,20100,27.3819164091825,27.3819164091825,27.0543413355757,27.2307279136716,23930.392241657,0.0,1.0
2018-03-27,32.25,32.59,32.22,32.58,12362,27.0879387790225,27.3735170483207,27.0627406964374,27.365117687459,14717.7865120082,0.0,1.0
2018-03-28,32.26,32.48,32.23,32.31,41816,27.0963381398842,27.2811240788419,27.0711400572991,27.1383349441928,49784.7403968721,0.0,1.0
2018-03-29,32.72,32.83,32.31,32.42,38277,27.482708739523,27.5751017090018,27.1383349441928,27.2307279136716,45571.324568851,0.0,1.0
2018-04-02,32.08,32.62,31.85,32.62,34328,26.9451496443734,27.3987151309059,26.751964344554,27.3987151309059,40869.7763617712,0.0,1.0
2018-04-03,32.47,32.52,32.2,32.22,39490,27.2727247179802,27.3147215222888,27.045941974714,27.0627406964374,47015.4820707977,0.0,1.0
2018-04-04,32.72,32.72,31.93,32.0,15750,27.482708739523,27.482708739523,26.8191592314477,26.8779547574797,18751.4267565223,0.0,1.0
2018-04-05,32.99,33.09,32.91,32.91,8842,27.7094914827892,27.7934850914064,27.6422965958955,27.6422965958955,10526.9914527727,0.0,1.0
2018-04-06,32.68,32.99,32.58,32.85,9844,27.4491112960762,27.7094914827892,27.365117687459,27.5919004307253,11719.9393645209,0.0,1.0
2018-04-09,32.74,33.01,32.74,32.87,22921,27.4995074612464,27.7262902045127,27.4995074612464,27.6086991524487,27288.9811229363,0.0,1.0
2018-04-10,33.2,33.3,33.06,33.08,10960,27.8858780608852,27.9698716695023,27.7682870088212,27.7850857305447,13048.6118889831,0.0,1.0
2018-04-11,32.97,33.15,32.92,32.92,9723,27.6926927610658,27.8438812565766,27.6506959567573,27.6506959567573,11575.8807843598,0.0,1.0
2018-04-12,33.17,33.23,33.08,33.08,11397,27.8606799783001,27.9110761434703,27.7850857305447,27.7850857305447,13568.889571053,0.0,1.0
2018-04-13,33.36,33.47,33.32,33.39,38408,28.0202678346726,28.1126608041514,27.9866703912258,28.0454659172577,45727.2888167941,0.0,1.0
2018-04-16,33.57,33.65,33.51,33.58,18676,28.1966544127686,28.2638492996623,28.1462582475983,28.2050537736303,22235.0251495117,0.0,1.0
2018-04-17,33.99,34.0,33.73,33.75,34776,28.5494275689605,28.5578269298222,28.331044186556,28.3478429082794,41403.1502784011,0.0,1.0
2018-04-18,34.19,34.24,33.99,34.0,134246,28.7174147861947,28.7594115905033,28.5494275689605,28.5578269298222,159828.827705149,0.0,1.0
2018-04-19,34.11,34.25,33.97,34.2,16390,28.650219899301,28.767810951365,28.5326288472371,28.7258141470564,19513.3894945651,0.0,1.0
2018-04-20,33.91,34.0,33.78,33.96,34369,28.4822326820668,28.5578269298222,28.3730409908645,28.5242294863753,40918.589599677,0.0,1.0
2018-04-23,33.74,33.91,33.68,33.87,13715,28.3394435474177,28.4822326820668,28.2890473822474,28.4486352386199,16328.6233629018,0.0,1.0
2018-04-24,33.64,33.99,33.56,33.93,24251,28.2554499388005,28.5494275689605,28.1882550519069,28.4990314037902,28872.4349379316,0.0,1.0
2018-04-25,33.61,33.68,33.3,33.5,32749,28.2302518562154,28.2890473822474,27.9698716695023,28.1378588867366,38989.8714190062,0.0,1.0
2018-04-26,33.55,33.62,33.45,33.6,54565,28.1798556910451,28.2386512170771,28.095862082428,28.2218524953537,64963.2762520406,0.0,1.0
2018-04-27,33.43,33.62,33.38,33.52,7933,28.0790633607046,28.2386512170771,28.037066556396,28.15465760846,9444.76625139626,0.0,1.0
2018-04-30,33.1,33.54,33.09,33.54,25327,27.8018844522681,28.1714563301834,27.7934850914064,28.1714563301834,30153.484791266,0.0,1.0
2018-05-01,33.01,33.01,32.64,32.97,22889,27.7262902045127,27.7262902045127,27.4155138526293,27.6926927610658,27250.8829860341,0.0,1.0
2018-05-02,32.91,33.14,32.82,33.07,22323,27.6422965958955,27.8354818957149,27.5667023481401,27.7766863696829,26577.0221895776,0.0,1.0
2018-05-03,32.84,32.9,32.66,32.88,6892,27.5835010698636,27.6338972350338,27.4323125743527,27.6170985133104,8205.38623529849,0.0,1.0
2018-05-04,33.05,33.08,32.66,32.71,10412,27.7598876479595,27.7850857305447,27.4323125743527,27.4743093786613,12396.181294534,0.0,1.0
2018-05-07,33.07,33.15,32.98,33.11,57519,27.7766863696829,27.8438812565766,27.7010921219275,27.8102838131298,68480.2105148194,0.0,1.0
2018-05-08,33.11,33.19,33.06,33.09,29923,27.8102838131298,27.8774787000235,27.7682870088212,27.7934850914064,35625.3297038359,0.0,1.0
2018-05-09,33.39,33.41,33.14,33.25,9716,28.0454659172577,28.0622646389812,27.8354818957149,27.9278748651938,11567.5468169124,0.0,1.0
2018-05-10,33.59,33.64,33.44,33.44,16170,28.213453134492,28.2554499388005,28.0874627215663,28.0874627215663,19251.4648033629,0.0,1.0
2018-05-11,33.72,33.87,33.67,33.72,8755,28.3226448256942,28.4486352386199,28.2806480213857,28.3226448256942,10423.41214307,0.0,1.0
2018-05-14,33.62,33.79,33.54,33.71,8026,28.2386512170771,28.3814403517262,28.1714563301834,28.3142454648325,9555.48896176811,0.0,1.0
2018-05-15,33.55,33.64,33.34,33.64,7509,28.1798556910451,28.2554499388005,28.0034691129492,28.2554499388005,8939.96593744291,0.0,1.0
2018-05-16,33.89,33.98,33.61,33.61,14590,28.4654339603434,28.5410282080988,28.2302518562154,28.2302518562154,17370.3692938196,0.0,1.0
2018-05-17,33.8,33.92,33.69,33.76,18737,28.3898397125879,28.4906320429285,28.2974467431091,28.3562422691411,22307.6497229815,0.0,1.0
2018-05-18,33.84,33.93,33.78,33.78,8756,28.4234371560348,28.4990314037902,28.3730409908645,28.3730409908645,10424.6027098482,0.0,1.0
2018-05-21,34.12,34.2,34.03,34.03,13016,28.6586192601627,28.7258141470564,28.5830250124073,28.5830250124073,15496.4171849457,0.0,1.0
2018-05-22,34.22,34.31,34.2,34.28,9801,28.7426128687799,28.8182071165353,28.7258141470564,28.7930090339501,11668.7449930587,0.0,1.0
2018-05-23,33.97,34.0,33.78,33.88,7063,28.5326288472371,28.5578269298222,28.3730409908645,28.4570345994816,8408.97315436931,0.0,1.0
2018-05-24,33.89,34.03,33.76,33.91,10198,28.4654339603434,28.5830250124073,28.3562422691411,28.4822326820668,12141.4000040009,0.0,1.0
2018-05-25,33.7,33.85,33.66,33.83,9150,28.3058461039708,28.4318365168965,28.272248660524,28.4150377951731,10893.6860204558,0.0,1.0
2018-05-29,33.17,33.58,33.17,33.58,8016,27.8606799783001,28.2050537736303,27.8606799783001,28.2050537736303,9543.58329398618,0.0,1.0
2018-05-30,33.652,33.79,33.49,33.49,16973,28.2655291718346,28.3814403517262,28.1294595258749,28.1294595258749,20207.4899262509,0.0,1.0
2018-05-31,33.6,33.8,33.41,33.8,10121,28.2218524953537,28.3898397125879,28.0622646389812,28.3898397125879,12049.7263620801,0.0,1.0
2018-06-01,34.0,34.06,33.69,33.8,107794,28.5578269298222,28.6082230949925,28.2974467431091,28.3898397125879,128335.955288417,0.0,1.0
2018-06-04,34.34,34.37,34.09,34.09,21697,28.8434051991204,28.8686032817056,28.6334211775776,28.6334211775776,25831.7273864295,0.0,1.0
2018-06-05,34.25,34.4,34.21,34.22,16730,28.767810951365,28.8938013642907,28.7342135079182,28.7426128687799,19918.1821991503,0.0,1.0
2018-06-06,34.52,34.67,34.3,34.3,12654,28.9945936946312,29.1205841075569,28.8098077556736,28.8098077556736,15065.4320112402,0.0,1.0
2018-06-07,34.37,34.7,34.16,34.7,22173,28.8686032817056,29.1457821901421,28.6922167036096,29.1457821901421,26398.4371728487,0.0,1.0
2018-06-08,34.35,34.47,34.17,34.36,122193,28.8518045599821,28.9525968903227,28.7006160644713,28.8602039208438,145478.926327602,0.0,1.0
2018-06-11,34.47,34.63,34.34,34.45,21760,28.9525968903227,29.0869866641101,28.8434051991204,28.9357981685993,25906.7330934555,0.0,1.0
2018-06-12,34.21,34.37,34.21,34.31,16957,28.7342135079182,28.8686032817056,28.7342135079182,28.8182071165353,20188.4408577998,0.0,1.0
2018-06-13,34.18,34.39,33.77,34.39,11103,28.709015425333,28.885402003429,28.3646416300028,28.885402003429,13218.8629382646,0.0,1.0
2018-06-14,33.73,33.97,33.72,33.97,23475,28.331044186556,28.5326288472371,28.3226448256942,28.5326288472371,27948.5551180546,0.0,1.0
2018-06-15,33.64,33.65,33.45,33.65,14506,28.2554499388005,28.2638492996623,28.095862082428,28.2638492996623,17270.3616844516,0.0,1.0
2018-06-18,33.42,33.52,33.23,33.33,16015,28.0706639998429,28.15465760846,27.9110761434703,27.9950697520875,19066.9269527431,0.0,1.0
2018-06-19,32.87,33.06,32.76,33.0,14967,27.6086991524487,27.7682870088212,27.5163061829699,27.717890843651,17819.212969198,0.0,1.0
2018-06-20,32.9,33.08,32.8,33.03,12500,27.6338972350338,27.7850857305447,27.5499036264167,27.7430889262361,14882.0847273986,0.0,1.0
2018-06-21,32.35,32.8,32.31,32.72,30903,27.1719323876397,27.5499036264167,27.1383349441928,27.482708739523,36792.0851464639,0.0,1.0
2018-06-22,32.48,32.69,32.48,32.53,63429,27.2811240788419,27.4575106569379,27.2811240788419,27.3231208831505,75516.4601739334,0.0,1.0
2018-06-25,32.34,32.43,32.1,32.4,23096,27.1635330267779,27.2391272745333,26.9619483660968,27.2139291919482,27497.3303091199,0.0,1.0
2018-06-26,32.65,32.72,32.5,32.52,31241,27.423913213491,27.482708739523,27.2979228005653,27.3147215222888,37194.4967174929,0.0,1.0
2018-06-27,32.43,32.83,32.36,32.66,23786,27.2391272745333,27.5751017090018,27.1803317485014,27.4323125743527,28318.8213860723,0.0,1.0
2018-06-28,32.36,32.36,32.07,32.25,7078,27.1803317485014,27.1803317485014,26.9367502835117,27.0879387790225,8426.83165604218,0.0,1.0
2018-06-29,32.43,32.62,32.41,32.48,127028,27.2391272745333,27.3987151309059,27.2223285528099,27.2811240788419,151235.31670016,0.0,1.0
2018-07-02,32.2,32.26,32.01,32.13,54579,27.045941974714,27.0963381398842,26.8863541183414,26.987146448682,64979.9441869351,0.0,1.0
2018-07-03,32.33,32.49,32.33,32.35,13805,27.1551336659162,27.2895234397036,27.1551336659162,27.1719323876397,16435.7743729391,0.0,1.0
2018-07-05,32.39,32.5,32.251,32.5,17993,27.2055298310865,27.2979228005653,27.0887787151087,27.2979228005653,21421.8680400067,0.0,1.0
2018-07-06,32.56,32.7,32.4,32.48,8014,27.3483189657356,27.4659100177996,27.2139291919482,27.2811240788419,9541.20216042981,0.0,1.0
2018-07-09,32.92,33.02,32.8,32.92,40940,27.6506959567573,27.7346895653744,27.5499036264167,27.6506959567573,48741.8038991759,0.0,1.0
2018-07-10,33.02,33.04,32.89,32.91,28603,27.7346895653744,27.7514882870978,27.6254978741721,27.6422965958955,34053.7815566226,0.0,1.0
2018-07-11,32.56,32.81,32.53,32.8,16980,27.3483189657356,27.5583029872784,27.3231208831505,27.5499036264167,20215.8238936983,0.0,1.0
2018-07-12,32.81,32.84,32.63,32.67,11609,27.5583029872784,27.5835010698636,27.4071144917676,27.4407119352144,13821.2897280297,0.0,1.0
2018-07-13,32.66,32.76,32.63,32.69,9794,27.4323125743527,27.5163061829699,27.4071144917676,27.4575106569379,11660.4110256114,0.0,1.0
2018-07-16,32.7,32.73,32.6,32.71,8300,27.4659100177996,27.4911081003847,27.3819164091825,27.4743093786613,9881.70425899268,0.0,1.0
2018-07-17,32.88,32.98,32.77,32.77,23607,27.6170985133104,27.7010921219275,27.5247055438316,27.5247055438316,28105.709932776,0.0,1.0
2018-07-18,32.6,32.74,32.55,32.74,19767,27.3819164091825,27.4995074612464,27.3399196048739,27.4995074612464,23533.9335045191,0.0,1.0
2018-07-19,32.49,32.52,32.12,32.35,57534,27.2895234397036,27.3147215222888,26.9787470878203,27.1719323876397,68498.0690164922,0.0,1.0
2018-07-20,32.06,32.28,32.0,32.28,32865,26.92835092265,27.1131368616077,26.8779547574797,27.1131368616077,39127.9771652764,0.0,1.0
2018-07-23,31.72,31.87,31.7,31.87,22177,26.6427726533518,26.7687630662775,26.6259739316283,26.7687630662775,26403.1994399615,0.0,1.0
2018-07-24,32.16,32.27,32.0,32.09,22145,27.0123445312671,27.104737500746,26.8779547574797,26.9535490052351,26365.1013030594,0.0,1.0
2018-07-25,32.4,32.4,32.2,32.38,38981,27.2139291919482,27.2139291919482,27.045941974714,27.1971304702248,46409.4835806981,0.0,1.0
2018-07-26,32.35,32.55,32.28,32.55,18319,27.1719323876397,27.3399196048739,27.1131368616077,27.3399196048739,21809.9928096972,0.0,1.0
2018-07-27,32.32,32.56,32.24,32.49,10410,27.1467343050545,27.3483189657356,27.0795394181608,27.2895234397036,12393.8001609776,0.0,1.0
2018-07-30,32.4,32.57,32.38,32.38,14001,27.2139291919482,27.3567183265973,27.1971304702248,27.1971304702248,16669.1254614647,0.0,1.0
2018-07-31,32.56,32.64,32.45,32.45,9963,27.3483189657356,27.4155138526293,27.2559259962568,27.2559259962568,11861.6168111258,0.0,1.0
2018-08-01,32.46,32.79,32.4,32.6,140781,27.2643253571185,27.541504265555,27.2139291919482,27.3819164091825,167609.181600632,0.0,1.0
2018-08-02,32.41,32.45,32.16,32.3,71190,27.2223285528099,27.2559259962568,27.0123445312671,27.1299355833311,84756.4489394807,0.0,1.0
2018-08-03,32.73,32.8,32.51,32.54,7798,27.4911081003847,27.5499036264167,27.306322161427,27.3315202440122,9284.03973634036,0.0,1.0
2018-08-06,32.58,32.73,32.56,32.63,17945,27.365117687459,27.4911081003847,27.3483189657356,27.4071144917676,21364.7208346535,0.0,1.0
2018-08-07,32.63,32.79,32.57,32.7,17269,27.4071144917676,27.541504265555,27.3567183265973,27.4659100177996,20559.8976925957,0.0,1.0
2018-08-08,32.65,32.66,32.53,32.63,8625,27.423913213491,27.4323125743527,27.3231208831505,27.4071144917676,10268.6384619051,0.0,1.0
2018-08-09,32.52,32.68,32.52,32.58,94588,27.3147215222888,27.4491112960762,27.3147215222888,27.365117687459,112613.330415614,0.0,1.0
2018-08-10,31.98,32.17,31.96,32.14,18565,26.8611560357563,27.0207438921288,26.8443573140329,26.9955458095437,22102.8722371324,0.0,1.0
2018-08-13,31.73,32.0,31.7,31.89,20682,26.6511720142135,26.8779547574797,26.6259739316283,26.7855617880009,24623.3021065646,0.0,1.0
2018-08-14,31.9299,31.9699,31.81,31.81,15552,26.8190752378391,26.852672681286,26.7183669011072,26.7183669011072,18515.6945344403,0.0,1.0
2018-08-15,31.42,31.55,31.25,31.55,396603,26.3907918275004,26.4999835187027,26.2480026928513,26.4999835187027,472182.355931238,0.0,1.0
2018-08-16,31.76,31.88,31.66,31.69,7853,26.6763700967986,26.7771624271392,26.5923764881815,26.6175745707666,9349.52090914092,0.0,1.0
2018-08-17,32.03,32.07,31.73,31.77,9402,26.9031528400649,26.9367502835117,26.6511720142135,26.6847694576603,11193.7088485601,0.0,1.0
2018-08-20,32.31,32.31,32.13,32.19,86068,27.1383349441928,27.1383349441928,26.987146448682,27.0375426138522,102469.70146542,0.0,1.0
2018-08-21,32.44,32.53,32.32,32.34,11726,27.2475266353951,27.3231208831505,27.1467343050545,27.1635330267779,13960.5860410781,0.0,1.0
2018-08-22,32.57,32.57,32.43,32.52,7203,27.3567183265973,27.3567183265973,27.2391272745333,27.3147215222888,8575.65250331619,0.0,1.0
2018-08-23,32.34,32.55,32.29,32.45,9586,27.1635330267779,27.3399196048739,27.1215362224694,27.2559259962568,11412.7731357475,0.0,1.0
2018-08-24,32.54,32.58,32.5,32.5,8817,27.3315202440122,27.365117687459,27.2979228005653,27.2979228005653,10497.2272833179,0.0,1.0
2018-08-27,33.0,33.0,32.71,32.71,8411,27.717890843651,27.717890843651,27.4743093786613,27.4743093786613,10013.857171372,0.0,1.0
2018-08-28,33.0,33.16,32.97,33.05,7465,27.717890843651,27.8522806174383,27.6926927610658,27.7598876479595,8887.58099920244,0.0,1.0
2018-08-29,33.21,33.22,32.97,33.05,53894,27.8942774217469,27.9026767826086,27.6926927610658,27.7598876479595,64164.4059438737,0.0,1.0
2018-08-30,32.79,33.01,32.79,32.95,7665,27.541504265555,27.7262902045127,27.541504265555,27.6758940393424,9125.69435484083,0.0,1.0
2018-08-31,32.76,32.9,32.6,32.85,7034,27.5163061829699,27.6338972350338,27.3819164091825,27.5919004307253,8374.44671780174,0.0,1.0
2018-09-04,32.43,32.52,32.26,32.52,10019,27.2391272745333,27.3147215222888,27.0963381398842,27.3147215222888,11928.2885507046,0.0,1.0
2018-09-05,32.55,32.61,32.36,32.4,14043,27.3399196048739,27.3903157700442,27.1803317485014,27.2139291919482,16719.1292661487,0.0,1.0
2018-09-06,32.61,32.74,32.44,32.55,13243,27.3903157700442,27.4995074612464,27.2475266353951,27.3399196048739,15766.6758435952,0.0,1.0
2018-09-07,32.43,32.53,32.23,32.47,11082,27.2391272745333,27.3231208831505,27.0711400572991,27.2727247179802,13193.8610359225,0.0,1.0
2018-09-10,32.44,32.58,32.37,32.58,32533,27.2475266353951,27.365117687459,27.1887311093631,27.365117687459,38732.7089949167,0.0,1.0
2018-09-11,32.44,32.4999,32.216,32.33,9214,27.2475266353951,27.2978388069567,27.0593809520927,27.1551336659162,10969.8822942601,0.0,1.0
2018-09-12,32.58,32.64,32.45,32.49,6061,27.365117687459,27.4155138526293,27.2559259962568,27.2895234397036,7216.02524262105,0.0,1.0
2018-09-13,32.81,32.88,32.7,32.77,2201,27.5583029872784,27.6170985133104,27.4659100177996,27.5247055438316,2620.43747880035,0.0,1.0
2018-09-14,32.81,32.94,32.7,32.78,8044,27.5583029872784,27.6674946784807,27.4659100177996,27.5331049046933,9576.91916377557,0.0,1.0
2018-09-17,32.84,33.0,32.83,32.9,4876,27.5835010698636,27.717890843651,27.5751017090018,27.6338972350338,5805.20361046365,0.0,1.0
2018-09-18,32.81,32.92,32.75,32.89,3913,27.5583029872784,27.6506959567573,27.5079068221081,27.6254978741721,4658.68780306487,0.0,1.0
2018-09-19,32.9,33.0,32.83,32.89,41751,27.6338972350338,27.717890843651,27.5751017090018,27.6254978741721,49707.3535562897,0.0,1.0
2018-09-20,33.1,33.1,32.84,32.84,7879,27.8018844522681,27.8018844522681,27.5835010698636,27.5835010698636,9380.47564537389,0.0,1.0
2018-09-21,32.94,33.11,32.88,33.11,12952,27.6674946784807,27.8102838131298,27.6170985133104,27.8102838131298,15420.2209111413,0.0,1.0
2018-09-24,32.7,32.94,32.7,32.94,17083,27.4659100177996,27.6674946784807,27.4659100177996,27.6674946784807,20338.452271852,0.0,1.0
2018-09-25,32.66,32.91,32.49,32.76,7533,27.4323125743527,27.6422965958955,27.2895234397036,27.5163061829699,8968.53954011952,0.0,1.0
2018-09-26,32.56,32.56,32.34,32.42,12297,27.3483189657356,27.3483189657356,27.1635330267779,27.2307279136716,14640.3996714257,0.0,1.0
2018-09-27,32.39,32.53,32.31,32.44,7384,27.2055298310865,27.3231208831505,27.1383349441928,27.2475266353951,8791.14509016891,0.0,1.0
2018-09-28,31.97,32.2,31.97,32.18,19648,26.8527566748946,27.045941974714,26.8527566748946,27.0291432529905,23392.2560579142,0.0,1.0
2018-10-01,32.03,32.23,31.99,32.1,27259,26.9031528400649,27.0711400572991,26.869555396618,26.9619483660968,32453.6598067327,0.0,1.0
2018-10-02,31.85,31.99,31.81,31.93,8001,26.751964344554,26.869555396618,26.7183669011072,26.8191592314477,9525.72479231332,0.0,1.0
2018-10-03,31.46,31.91,31.4,31.87,70625,26.4243892709472,26.8023605097243,26.373993105777,26.7687630662775,84083.7787098024,0.0,1.0
2018-10-04,30.95,31.26,30.83,31.22,17528,25.9960218669999,26.256402053713,25.8952295366594,26.2228046102661,20868.2544881475,0.0,1.0
2018-10-05,30.89,31.1,30.85,31.07,7383,25.9456257018296,26.1220122799256,25.9120282583828,26.0968141973405,8789.95452339074,0.0,1.0
2018-10-08,30.78,30.88,30.64,30.73,61383,25.8532327323508,25.9372263409679,25.7356416802868,25.8112359280422,73080.5605457528,0.0,1.0
2018-10-09,30.05,30.51,30.05,30.51,8798,25.2400793894458,25.6264499890846,25.2400793894458,25.6264499890846,10474.6065145322,0.0,1.0
2018-10-10,28.92,29.71,28.91,29.71,46972,24.2909516120723,24.9545011201476,24.2825522512106,24.9545011201476,55923.3027052294,0.0,1.0
2018-10-11,28.63,29.05,28.51,28.93,41723,24.0473701470826,24.4001433032746,23.9465778167421,24.299350972934,49674.0176865003,0.0,1.0
2018-10-12,28.59,28.9,28.35,28.86,22757,24.0137727036358,24.2741528903489,23.8121880429547,24.240555446902,27093.7281713128,0.0,1.0
2018-10-15,28.54,28.65,28.46,28.51,4819,23.9717758993272,24.0641688688061,23.9045810124335,23.9465778167421,5737.34130410672,0.0,1.0
2018-10-16,28.98,29.01,28.64,28.78,7745,24.3413477772426,24.3665458598277,24.0557695079443,24.1733605600083,9220.93969709617,0.0,1.0
2018-10-17,28.77,28.88,28.65,28.7,6985,24.1649611991466,24.2573541686254,24.0641688688061,24.1061656731146,8316.10894567035,0.0,1.0
2018-10-18,28.23,28.65,28.13,28.46,10484,23.7113957126141,24.0641688688061,23.627402103997,23.9045810124335,12481.9021025638,0.0,1.0
2018-10-19,28.32,28.53,28.24,28.32,7106,23.7869899603695,23.9633765384655,23.7197950734758,23.7869899603695,8460.16752583159,0.0,1.0
2018-10-22,28.02,28.44,28.0,28.39,8900,23.5350091345182,23.8877822907101,23.5182104127947,23.8457854864015,10596.0443259078,0.0,1.0
2018-10-23,27.7,27.78,27.26,27.46,13172,23.2662295869434,23.3334244738371,22.896657709028,23.0646449262623,15682.1456023436,0.0,1.0
2018-10-24,26.93,27.62,26.93,27.53,14066,22.6194788005915,23.1990347000497,22.6194788005915,23.1234404522943,16746.5123020471,0.0,1.0
2018-10-25,27.74,27.75,27.21,27.21,11450,23.2998270303902,23.3082263912519,22.8546609047195,22.8546609047195,13631.9896102972,0.0,1.0
2018-10-26,27.41,27.62,27.07,27.42,12279,23.0226481219537,23.1990347000497,22.7370698526555,23.0310474828154,14618.9694694182,0.0,1.0
2018-10-29,27.18,27.76,27.07,27.73,8078,22.8294628221343,23.3166257521137,22.7370698526555,23.2914276695285,9617.3984342341,0.0,1.0
2018-10-30,27.6,27.68,27.24,27.24,92210,23.1822359783263,23.24943086522,22.8798589873046,22.8798589873046,109782.162617074,0.0,1.0
2018-10-31,28.02,28.05,27.91,27.92,8510,23.5350091345182,23.5602072171033,23.4426161650393,23.4510155259011,10131.723282413,0.0,1.0
2018-11-01,28.3,28.33,27.92,27.92,7761,23.7701912386461,23.7953893212313,23.4510155259011,23.4510155259011,9239.98876554726,0.0,1.0
2018-11-02,28.46,28.63,28.13,28.13,10370,23.9045810124335,24.0473701470826,23.627402103997,23.627402103997,12346.1774898499,0.0,1.0
2018-11-05,28.35,28.4,28.23,28.37,8861,23.8121880429547,23.8541848472632,23.7113957126141,23.8289867646781,10549.6122215583,0.0,1.0
2018-11-06,28.36,28.55,28.32,28.34,7614,23.8205874038164,23.9801752601889,23.7869899603695,23.803788682093,9064.97544915305,0.0,1.0
2018-11-07,28.73,28.73,28.41,28.56,9224,24.1313637556998,24.1313637556998,23.862584208125,23.9885746210506,10981.787962042,0.0,1.0
2018-11-08,28.37,28.55,28.13,28.5,8950,23.8289867646781,23.9801752601889,23.627402103997,23.9381784558804,10655.5726648174,0.0,1.0
2018-11-09,27.86,28.12,27.74,28.12,5765,23.4006193607308,23.6190027431353,23.2998270303902,23.6190027431353,6863.61747627624,0.0,1.0
2018-11-12,27.39,27.66,27.39,27.66,6247,23.0058494002303,23.2326321434965,23.0058494002303,23.2326321434965,7437.47066336473,0.0,1.0
2018-11-13,27.4,27.6,27.38,27.42,21597,23.014248761092,23.1822359783263,22.9974500393686,23.0310474828154,25712.6707086103,0.0,1.0
2018-11-14,27.64,27.81,27.58,27.81,7366,23.2158334217731,23.3586225564222,23.1654372566028,23.3586225564222,8769.71488816146,0.0,1.0
2018-11-15,27.78,27.81,27.42,27.52,11056,23.3334244738371,23.3586225564222,23.0310474828154,23.1150410914326,13162.9062996895,0.0,1.0
2018-11-16,27.88,27.91,27.6,27.6,33618,23.4174180824542,23.4426161650393,23.1822359783263,23.1822359783263,40024.4739492549,0.0,1.0
2018-11-19,27.67,27.94,27.5,27.81,10472,23.2410315043582,23.4678142476245,23.0982423697091,23.3586225564222,12467.6153012255,0.0,1.0
2018-11-20,27.16,27.49,27.07,27.21,9235,22.8126641004109,23.0898430088474,22.7370698526555,22.8546609047195,10994.8841966021,0.0,1.0
2018-11-21,27.52,27.61,27.44,27.45,6825,23.1150410914326,23.190635339188,23.0478462045389,23.0562455654006,8125.61826115963,0.0,1.0
2018-11-23,27.25,27.2799,27.14,27.14,12740,22.8882583481663,22.9133724371428,22.7958653786875,22.7958653786875,15167.8207541647,0.0,1.0
2018-11-26,27.48,27.57,27.33,27.39,9248,23.0814436479857,23.1570378957411,22.95545323506,23.0058494002303,11010.3615647186,0.0,1.0
2018-11-27,27.04,27.14,26.97,27.13,8046,22.7118717700704,22.7958653786875,22.6530762440384,22.7874660178258,9579.30029733193,0.0,1.0
2018-11-28,27.23,27.23,26.73,27.02,33611,22.8714596264429,22.8714596264429,22.4514915833573,22.6950730483469,40016.1399818076,0.0,1.0
2018-11-29,27.36,27.49,27.26,27.27,15552,22.9806513176452,23.0898430088474,22.896657709028,22.9050570698897,18515.6945344402,0.0,1.0
2018-11-30,27.27,27.29,27.18,27.22,7494,22.9050570698897,22.9218557916132,22.8294628221343,22.8630602655812,8922.10743577004,0.0,1.0
2018-12-03,27.66,27.84,27.52,27.78,10745,23.2326321434965,23.3838206390074,23.1150410914326,23.3334244738371,12792.6400316719,0.0,1.0
2018-12-04,26.77,27.43,26.75,27.43,15717,22.4850890268041,23.0394468436771,22.4682903050807,23.0394468436771,18712.138052842,0.0,1.0
2018-12-06,26.6992,26.6992,26.0801,26.39,9727,22.4256215519032,22.4256215519032,21.9056171209546,22.1659133140591,11580.6430514725,0.0,1.0
2018-12-07,26.2,26.7,26.05,26.7,11305,22.0063254576865,22.4262935007721,21.8803350447608,22.4262935007721,13459.3574274593,0.0,1.0
2018-12-10,25.99,26.12,25.65,26.12,14698,21.8299388795906,21.9391305707928,21.5443606102923,21.9391305707928,17498.9505058644,0.0,1.0
2018-12-11,25.86,26.14,25.69,26.14,12362,21.7207471883883,21.9559292925162,21.5779580537392,21.9559292925162,14717.7865120081,0.0,1.0
2018-12-12,26.24,26.48,26.23,26.31,11568,22.0399229011334,22.2415075618145,22.0315235402717,22.0987184271654,13772.4764901238,0.0,1.0
2018-12-13,25.9,26.13,25.87,26.13,13946,21.7543446318351,21.9475299316545,21.72914654925,21.9475299316545,16603.6442886641,0.0,1.0
2018-12-14,25.75,25.96,25.67,25.67,6235,21.6283542189095,21.8047407970054,21.5611593320158,21.5611593320158,7423.18386202642,0.0,1.0
2018-12-17,25.1195,25.6232,25.03,25.6232,17766,21.0987745165785,21.5218503231829,21.0236002368662,21.5218503231829,21151.6093813571,0.0,1.0
2018-12-18,25.38,25.57,25.29,25.34,12896,21.3175778670261,21.4771657233986,21.2419836192707,21.2839804235792,15353.5491715626,0.0,1.0
2018-12-19,25.1047,25.72,25.03,25.6399,20615,21.0863434625032,21.6031561363243,21.0236002368662,21.535877255822,24543.5341324258,0.0,1.0
2018-12-20,24.79,25.26,24.69,25.26,22160,20.8220155761851,21.2167855366855,20.7380219675679,21.2167855366855,26382.9598047322,0.0,1.0
2018-12-21,24.43,24.96,24.37,24.73,15169,20.5196385851634,20.9648047108342,20.4692424199931,20.7716194110148,18059.7074583928,0.0,1.0
2018-12-24,23.21,23.63,23.2,23.54,22053,20.1875278566913,20.5528342634044,20.1788300851029,20.4745543191087,25354.7702142411,0.8246,1.0
2018-12-26,23.9,23.9,23.22,23.27,45137,20.7876740962914,20.7876740962914,20.1962256282797,20.2397144862218,51894.9015172629,0.0,1.0
2018-12-27,23.97,24.0,23.53,23.63,88988,20.8485584974102,20.8746518121754,20.4658565475203,20.5528342634044,102311.263402933,0.0,1.0
2018-12-28,24.08,24.2599,23.9301,24.14,13369,20.9442339848827,21.1007068957581,20.8138543887725,20.9964206144131,15370.6036817752,0.0,1.0
2018-12-31,24.06,24.2719,23.95,24.2,67376,20.9268384417059,21.1111442216642,20.8311629542334,21.0486072439435,77463.5196097904,0.0,1.0
2019-01-02,24.3,24.3,24.0047,24.01,18450,21.1355849598276,21.1355849598276,20.878739764822,20.8833495837638,21212.3298622749,0.0,1.0
2019-01-03,23.9,24.22,23.9,24.21,20634,20.7876740962914,21.0660027871204,20.7876740962914,21.057305015532,23723.3178524759,0.0,1.0
2019-01-04,24.84,24.9,24.39,24.4,10207,21.6052646256016,21.657451255132,21.2138649041233,21.2225626757117,11735.1897509073,0.0,1.0
2019-01-07,25.0,25.09,24.72,24.88,11660,21.7444289710161,21.8227089153117,21.5008913665407,21.6400557119552,13405.7325850474,0.0,1.0
2019-01-08,25.21,25.24,25.04,25.19,9312,21.9270821743726,21.9531754891378,21.7792200573697,21.9096866311958,10706.1905516262,0.0,1.0
2019-01-09,25.55,25.57,25.36,25.42,7541,22.2228064083784,22.2402019515552,22.0575487481987,22.1097353777291,8670.036828803,0.0,1.0
2019-01-10,26.05,26.06,25.72,25.72,12680,22.6576949877987,22.6663927593871,22.3706685253813,22.3706685253813,14578.4467562952,0.0,1.0
2019-01-11,26.0,26.08,25.84,25.94,10162,22.6142061298567,22.683788302564,22.4750417844422,22.5620195003263,11683.4523609993,0.0,1.0
2019-01-14,25.82,25.97,25.74,25.74,18014,22.4576462412654,22.5881128150915,22.3880640685581,22.3880640685581,20711.0520400553,0.0,1.0
2019-01-15,26.02,26.07,25.93,25.98,16591,22.6316016730335,22.6750905309755,22.5533217287379,22.5968105866799,19075.0007991872,0.0,1.0
2019-01-16,26.27,26.34,26.17,26.17,5227,22.8490459627437,22.9099303638625,22.7620682468596,22.7620682468596,6009.58526775669,0.0,1.0
2019-01-17,26.48,26.52,26.27,26.29,99141,23.0316991661002,23.0664902524538,22.8490459627437,22.8664415059205,113984.368285951,0.0,1.0
2019-01-18,26.72,26.78,26.54,26.57,12130,23.240445684222,23.2926323137524,23.0838857956306,23.1099791103959,13946.100879642,0.0,1.0
2019-01-22,26.4791,26.64,26.4526,26.64,20508,23.0309163666573,23.1708635115147,23.007867271948,23.1708635115147,23578.4531607335,0.0,1.0
2019-01-23,26.5,26.74,26.42,26.72,10975,23.049094709277,23.2578412273988,22.9795125365698,23.240445684222,12618.1745386703,0.0,1.0
2019-01-24,26.7,26.77,26.48,26.48,14306,23.2230501410452,23.283934542164,23.0316991661002,23.0316991661002,16447.8911116371,0.0,1.0
2019-01-25,27.3,27.33,27.11,27.11,14902,23.7449164363495,23.7710097511148,23.5796587761698,23.5796587761698,17133.1240979741,0.0,1.0
2019-01-28,27.22,27.22,27.01,27.08,15883,23.6753342636423,23.6753342636423,23.4926810602858,23.5535654614046,18260.9991979682,0.0,1.0
2019-01-29,27.4,27.5,27.31,27.36,15210,23.8318941522336,23.9188718681177,23.7536142079379,23.79710306588,17487.2377888998,0.0,1.0
2019-01-30,27.64,27.75,27.39,27.56,98964,24.0406406703554,24.1363161578278,23.8231963806452,23.9710584976481,113780.867885646,0.0,1.0
2019-01-31,27.52,27.66,27.44,27.46,18580,23.9362674112945,24.0580362135322,23.8666852385872,23.884080781764,21361.7934331202,0.0,1.0
2019-02-01,27.54,27.76,27.46,27.58,13447,23.9536629544713,24.1450139294162,23.884080781764,23.9884540408249,15460.2818242824,0.0,1.0
2019-02-04,27.57,27.61,27.45,27.54,21854,23.9797562692365,24.0145473555901,23.8753830101756,23.9536629544713,25125.9759788703,0.0,1.0
2019-02-05,27.85,27.85,27.67,27.76,17329,24.2232938737119,24.2232938737119,24.0667339851206,24.1450139294162,19923.4939936782,0.0,1.0
2019-02-06,27.78,27.92,27.77,27.86,16434,24.1624094725931,24.2841782748307,24.1537117010046,24.2319916453003,18894.494794397,0.0,1.0
2019-02-07,27.39,27.55,27.23,27.55,6985,23.8231963806452,23.9623607260597,23.6840320352307,23.9623607260597,8030.79263349541,0.0,1.0
2019-02-08,27.14,27.33,27.03,27.24,13702,23.605752090935,23.7710097511148,23.5100766034626,23.6927298068191,15753.4603670944,0.0,1.0
2019-02-11,27.12,27.39,27.07,27.26,39231,23.5883565477582,23.8231963806452,23.5448676898162,23.7101253499959,45104.6565217837,0.0,1.0
2019-02-12,27.47,27.49,27.32,27.34,41529,23.8927785533524,23.9101740965293,23.7623119795264,23.7797075227032,47746.7125664183,0.0,1.0
2019-02-13,27.68,27.78,27.58,27.61,120108,24.075431756709,24.1624094725931,23.9884540408249,24.0145473555901,138090.542823746,0.0,1.0
2019-02-14,27.58,27.66,27.53,27.57,10105,23.9884540408249,24.0580362135322,23.9449651828829,23.9797562692365,11617.9183337826,0.0,1.0
2019-02-15,27.75,27.8,27.68,27.79,16556,24.1363161578278,24.1798050157699,24.075431756709,24.1711072441815,19034.7606070365,0.0,1.0
2019-02-19,27.84,27.95,27.651,27.69,39282,24.2145961021235,24.310271589596,24.0502082191026,24.0841295282974,45163.292230346,0.0,1.0
2019-02-20,28.08,28.14,27.85,27.85,5999,24.4233426202452,24.4755292497757,24.2232938737119,24.2232938737119,6897.16893462263,0.0,1.0
2019-02-21,27.76,27.98,27.76,27.98,4945,24.1450139294162,24.3363649043612,24.1450139294162,24.3363649043612,5685.36429099998,0.0,1.0
2019-02-22,27.98,28.0599,27.9131,27.9227,7986,24.3363649043612,24.4058600993525,24.2781768124347,24.2865266731596,9181.66212900419,0.0,1.0
2019-02-25,28.26,28.35,28.195,28.29,7377,24.5799025088366,24.6581824531322,24.5233669935119,24.6059958236018,8481.48278558276,0.0,1.0
2019-02-26,28.27,28.39,28.24,28.36,24260,24.588600280425,24.6929735394858,24.5625069656597,24.6668802247206,27892.201759284,0.0,1.0
2019-02-27,28.04,28.23,27.97,28.23,26551,24.3885515338916,24.5538091940713,24.3276671327728,24.5538091940713,30526.2097654884,0.0,1.0
2019-02-28,27.48,27.82,27.45,27.82,46439,23.9014763249409,24.1972005589467,23.8753830101756,24.1972005589467,53391.8366652674,0.0,1.0
2019-03-01,27.76,27.76,27.6,27.68,9029,24.1450139294162,24.1450139294162,24.0058495840017,24.075431756709,10380.8198550938,0.0,1.0
2019-03-04,27.85,27.92,27.54,27.85,12504,24.2232938737119,24.2841782748307,23.9536629544713,24.2232938737119,14376.0960757662,0.0,1.0
2019-03-05,27.77,27.85,27.68,27.7,10751,24.1537117010046,24.2232938737119,24.075431756709,24.0928272998858,12360.6373089061,0.0,1.0
2019-03-06,27.62,27.81,27.62,27.79,5970,24.0232451271785,24.1885027873583,24.0232451271785,24.1711072441815,6863.82706112637,0.0,1.0
2019-03-07,27.14,27.45,27.1,27.45,6951,23.605752090935,23.8753830101756,23.5709610045814,23.8753830101756,7991.7021611205,0.0,1.0
2019-03-08,27.08,27.12,26.95,26.95,8960,23.5535654614046,23.5883565477582,23.4404944307553,23.4404944307553,10301.4891905682,0.0,1.0
2019-03-11,27.53,27.53,27.25,27.25,5754,23.9449651828829,23.9449651828829,23.7014275784075,23.7014275784075,6615.48758956801,0.0,1.0
2019-03-12,27.5,27.58,27.5,27.5,10189,23.9188718681177,23.9884540408249,23.9188718681177,23.9188718681177,11714.4947949441,0.0,1.0
2019-03-13,27.54,27.6,27.48,27.52,8367,23.9536629544713,24.0058495840017,23.9014763249409,23.9362674112945,9619.70536355849,0.0,1.0
2019-03-14,27.43,27.58,27.37,27.58,4509,23.8579874669988,23.9884540408249,23.8058008374684,23.9884540408249,5184.08646878036,0.0,1.0
2019-03-15,27.45,27.56,27.44,27.55,19073,23.8753830101756,23.9710584976481,23.8666852385872,23.9623607260597,21928.6052825567,0.0,1.0
2019-03-18,27.73,27.73,27.52,27.53,8938,24.118920614651,24.118920614651,23.9362674112945,23.9449651828829,10276.1953555021,0.0,1.0
2019-03-19,27.8,28.0,27.73,27.93,13607,24.1798050157699,24.353760447538,24.118920614651,24.2928760464191,15644.2369883997,0.0,1.0
2019-03-20,27.67,27.8,27.42,27.8,7136,24.0667339851206,24.1798050157699,23.8492896954104,24.1798050157699,8204.4003196311,0.0,1.0
2019-03-21,27.75,27.77,27.43,27.43,7780,24.1363161578278,24.1537117010046,23.8579874669988,23.8579874669988,8944.8198552032,0.0,1.0
2019-03-22,27.0,27.38,26.99,27.38,10097,23.4839832886973,23.8144986090568,23.4752855171089,23.8144986090568,11608.7205755767,0.0,1.0
2019-03-25,26.84,26.92,26.69,26.81,12471,23.3448189432828,23.4144011159901,23.2143523694567,23.3187256285176,14338.155323167,0.0,1.0
2019-03-26,26.95,27.05,26.88,26.97,4165,23.4404944307553,23.5274721466394,23.3796100296365,23.4578899739321,4788.58286592819,0.0,1.0
2019-03-27,27.07,27.13,26.89,27.02,34866,23.5448676898162,23.5970543193466,23.3883078012249,23.5013788318742,40086.1297007088,0.0,1.0
2019-03-28,27.28,27.28,27.04,27.11,25728,23.7275208931727,23.7275208931727,23.518774375051,23.5796587761698,29579.9903900602,0.0,1.0
2019-03-29,27.44,27.5,27.37,27.47,5898,23.8666852385872,23.9188718681177,23.8058008374684,23.8927785533524,6781.04723727359,0.0,1.0
2019-04-01,28.0,28.05,27.76,27.78,10411,24.353760447538,24.39724930548,24.1450139294162,24.1624094725931,11969.7325851569,0.0,1.0
2019-04-02,27.98,28.08,27.86,28.08,12024,24.3363649043612,24.4233426202452,24.2319916453003,24.4233426202452,13824.2305834143,0.0,1.0
2019-04-03,28.32,28.37,28.21,28.22,30679,24.632089138367,24.675577996309,24.5364136508945,24.5451114224829,35272.2529997145,0.0,1.0
2019-04-04,28.11,28.14,28.06,28.06,5052,24.4494359350105,24.4755292497757,24.4059470770684,24.4059470770684,5808.3843070034,0.0,1.0
2019-04-05,28.33,28.35,28.18,28.18,5022,24.6407869099554,24.6581824531322,24.5103203361293,24.5103203361293,5773.89271373142,0.0,1.0
2019-04-08,28.3,28.33,28.2,28.33,9254,24.6146935951902,24.6407869099554,24.5277158793061,24.6407869099554,10639.5068046337,0.0,1.0
2019-04-09,27.92,28.19,27.92,28.19,5263,24.2841782748307,24.5190181077177,24.2841782748307,24.5190181077177,6050.97517968309,0.0,1.0
2019-04-10,28.04,28.08,27.97,27.97,7740,24.3885515338916,24.4233426202452,24.3276671327728,24.3276671327728,8898.83106417388,0.0,1.0
2019-04-11,28.04,28.13,28.0,28.05,4274,24.3885515338916,24.4668314781873,24.353760447538,24.39724930548,4913.90232148309,0.0,1.0
2019-04-12,28.37,28.37,28.24,28.29,97477,24.675577996309,24.675577996309,24.5625069656597,24.6059958236018,112071.234579131,0.0,1.0
2019-04-15,28.18,28.33,28.16,28.33,3941,24.5103203361293,24.6407869099554,24.4929247929525,24.6407869099554,4531.04563616398,0.0,1.0
2019-04-16,27.73,27.93,27.5201,27.91,18647,24.118920614651,24.2928760464191,23.9363543890104,24.2754805032423,21438.8246580944,0.0,1.0
2019-04-17,27.41,27.69,27.37,27.69,9622,23.840591923822,24.0841295282974,23.8058008374684,24.0841295282974,11062.6036821035,0.0,1.0
2019-04-18,27.38,27.45,27.28,27.39,10984,23.8144986090568,23.8753830101756,23.7275208931727,23.8231963806452,12628.5220166519,0.0,1.0
2019-04-22,27.27,27.34,27.21,27.29,12878,23.7188231215843,23.7797075227032,23.6666364920539,23.7362186647611,14806.0912718903,0.0,1.0
2019-04-23,27.49,27.5,27.14,27.22,6460,23.9101740965293,23.9188718681177,23.605752090935,23.6753342636423,7427.18975123554,0.0,1.0
2019-04-24,27.3,27.42,27.26,27.42,9789,23.7449164363495,23.8492896954104,23.7101253499959,23.8492896954104,11254.6068846509,0.0,1.0
2019-04-25,27.49,27.57,27.44,27.44,5902,23.9101740965293,23.9797562692365,23.8666852385872,23.8666852385872,6785.6461163765,0.0,1.0
2019-04-26,27.8,27.8,27.51,27.5699,5307,24.1798050157699,24.1798050157699,23.9275696397061,23.9796692915206,6101.56284981533,0.0,1.0
2019-04-29,27.72,27.77,27.65,27.75,42109,24.1102228430626,24.1537117010046,24.0493384419438,24.1363161578278,48413.5500363434,0.0,1.0
2019-04-30,27.65,27.66,27.44,27.61,8799,24.0493384419438,24.0580362135322,23.8666852385872,24.0145473555901,10116.3843066752,0.0,1.0
2019-05-01,27.33,27.69,27.33,27.69,29764,23.7710097511148,24.0841295282974,23.7710097511148,24.0841295282974,34220.2594049187,0.0,1.0
2019-05-02,27.44,27.47,27.37,27.42,6548,23.8666852385872,23.8927785533524,23.8058008374684,23.8492896954104,7528.36509150008,0.0,1.0
2019-05-03,27.9,27.9,27.58,27.58,13838,24.2667827316539,24.2667827316539,23.9884540408249,23.9884540408249,15909.8222565941,0.0,1.0
2019-05-06,27.54,27.61,27.33,27.39,9288,23.9536629544713,24.0145473555901,23.7710097511148,23.8231963806452,10678.5972770086,0.0,1.0
2019-05-07,26.92,27.22,26.87,27.22,11707,23.4144011159901,23.6753342636423,23.3709122580481,23.6753342636423,13459.7694145069,0.0,1.0
2019-05-08,26.85,26.98,26.8,26.93,127286,23.3535167148713,23.4665877455205,23.3100278569292,23.4230988875785,146343.231373958,0.0,1.0
2019-05-09,26.79,26.79,26.43,26.47,103366,23.3013300853408,23.3013300853408,22.9882103081582,23.0230013945118,118841.934338423,0.0,1.0
2019-05-10,26.81,26.87,26.46,26.67,10230,23.3187256285176,23.3709122580481,23.0143036229234,23.1969568262799,11761.6333057492,0.0,1.0
2019-05-13,26.06,26.36,25.99,26.21,28287,22.6663927593871,22.9273259070393,22.6055083582683,22.7968593332132,32522.1232961611,0.0,1.0
2019-05-14,26.22,26.35,26.13,26.15,10608,22.8055571048016,22.9186281354509,22.727277160506,22.7446727036828,12196.2273809763,0.0,1.0
2019-05-15,26.06,26.14,25.9,25.96,8634,22.6663927593871,22.7359749320944,22.5272284139726,22.5794150435031,9926.68054367924,0.0,1.0
2019-05-16,26.12,26.31,26.1,26.1,9463,22.7185793889176,22.8838370490973,22.7011838457408,22.7011838457408,10879.7982377619,0.0,1.0
2019-05-17,25.93,26.05,25.93,25.94,3358,22.5533217287379,22.6576949877987,22.5533217287379,22.5620195003263,3860.7590069116,0.0,1.0
2019-05-20,25.38,25.6,25.37,25.6,18270,22.0749442913755,22.2662952663204,22.0662465197871,22.2662952663204,21005.380302643,0.0,1.0
2019-05-21,25.75,25.75,25.54,25.54,5577,22.3967618401465,22.3967618401465,22.21410863679,22.21410863679,6411.98718926328,0.0,1.0
2019-05-22,25.63,25.84,25.62,25.79,4956,22.2923885810857,22.4750417844422,22.2836908094973,22.4315529265002,5698.01120853303,0.0,1.0
2019-05-23,25.16,25.29,25.02,25.29,11005,21.8835933164306,21.9966643470798,21.7618245141929,21.9966643470798,12652.6661319423,0.0,1.0
2019-05-24,25.25,25.32,25.14,25.29,4646,21.9618732607262,22.0227576618451,21.8661977732538,21.9966643470798,5341.59807805579,0.0,1.0
2019-05-28,25.0,25.26,24.98,25.19,5897,21.7444289710161,21.9705710323146,21.7270334278392,21.9096866311958,6779.89751749783,0.0,1.0
2019-05-29,24.86,24.86,24.75,24.8,64471,21.6226601687784,21.6226601687784,21.5269846813059,21.5704735392479,74123.5836612859,0.0,1.0
2019-05-30,24.76,24.89,24.7,24.79,37615,21.5356824528943,21.6487534835436,21.4834958233639,21.5617757676595,43246.709364199,0.0,1.0
2019-05-31,24.79,24.83,24.55,24.55,8574,21.5617757676595,21.5965668540132,21.3530292495378,21.3530292495378,9857.69735713525,0.0,1.0
2019-06-03,24.97,24.97,24.8,24.8,4984,21.7183356562508,21.7183356562508,21.5704735392479,21.5704735392479,5730.20336225357,0.0,1.0
2019-06-04,25.5004,25.5004,25.1285,25.1285,8030,22.1796654612999,22.1796654612999,21.8561953359271,21.8561953359271,9232.24979913646,0.0,1.0
2019-06-05,25.46,25.64,25.34,25.64,7381,22.1445264640828,22.3010863526741,22.0401532050219,22.3010863526741,8486.08166468569,0.0,1.0
2019-06-06,25.52,25.56,25.35,25.42,6880,22.1967130936132,22.2315041799668,22.0488509766103,22.1097353777291,7910.07205704344,0.0,1.0
2019-06-07,25.785,25.85,25.66,25.66,17578,22.427204040706,22.4837395560306,22.3184818958509,22.3184818958509,20209.7742178357,0.0,1.0
2019-06-10,25.75,25.88,25.73,25.88,13060,22.3967618401465,22.5098328707958,22.3793662969697,22.5098328707958,15015.3402710738,0.0,1.0
2019-06-11,26.05,26.18,25.97,26.01,14181,22.6576949877987,22.770766018448,22.5881128150915,22.6229039014451,16304.1761396705,0.0,1.0
2019-06-12,25.99,26.08,25.95,25.95,15996,22.6055083582683,22.683788302564,22.5707172719147,22.5707172719147,18390.917532626,0.0,1.0
2019-06-13,26.34,26.4,26.25,26.29,32688,22.9099303638625,22.962116993393,22.8316504195669,22.8664415059205,37582.0400291622,0.0,1.0
2019-06-14,26.05,26.32,26.03,26.2,25684,22.6576949877987,22.8925348206857,22.6402994446219,22.7881615616248,29529.4027199279,0.0,1.0
2019-06-17,25.87,26.08,25.85,26.08,20953,22.5011350992074,22.683788302564,22.4837395560306,22.683788302564,24090.0784609348,0.0,1.0
2019-06-18,26.26,26.35,26.02,26.02,22453,22.8403481911553,22.9186281354509,22.6316016730335,22.6316016730335,25814.6581245343,0.0,1.0
2019-06-19,26.51,26.55,26.32,26.45,17894,23.0577924808654,23.0925835672191,22.8925348206857,23.005605851335,20573.0856669674,0.0,1.0
2019-06-20,26.66,26.77,26.57,26.73,18860,23.1882590546915,23.283934542164,23.1099791103959,23.2491434558104,21683.7149703255,0.0,1.0
2019-06-21,26.58,26.69,26.51,26.69,22815,23.1186768819843,23.2143523694567,23.0577924808654,23.2143523694567,26230.8566833497,0.0,1.0
2019-06-24,26.33,26.46,26.31,26.44,34212,22.9012325922741,23.0143036229234,22.8838370490973,22.9969080797466,39334.2129673794,0.0,1.0
2019-06-25,26.51,26.68,26.5,26.53,48857,23.0577924808654,23.2056545978683,23.049094709277,23.0751880240422,56171.8590829901,0.0,1.0
2019-06-26,26.54,26.69,26.52,26.63,11433,23.0838857956306,23.2143523694567,23.0664902524538,23.1621657399263,13144.7461959561,0.0,1.0
2019-06-27,26.77,26.78,26.6,26.6,49561,23.283934542164,23.2926323137524,23.1360724251611,23.1360724251611,56981.2618051061,0.0,1.0
2019-06-28,26.99,27.05,26.84,26.84,20819,23.4752855171089,23.5274721466394,23.3448189432828,23.3448189432828,23936.0160109866,0.0,1.0
2019-07-01,27.27,27.42,27.17,27.34,11681,23.7188231215843,23.8492896954104,23.6318454057003,23.7797075227032,13429.8767003379,0.0,1.0
2019-07-02,27.25,27.25,27.15,27.22,9077,23.7014275784075,23.7014275784075,23.6144498625234,23.6753342636423,10436.006404329,0.0,1.0
2019-07-03,27.46,27.46,27.33,27.35,19731,23.884080781764,23.884080781764,23.7710097511148,23.7884052942916,22685.120894989,0.0,1.0
2019-07-05,27.38,27.38,27.15,27.29,10081,23.8144986090568,23.8144986090568,23.6144498625234,23.7362186647611,11590.325059165,0.0,1.0
2019-07-08,27.15,27.25,27.14,27.24,10295,23.6144498625234,23.7014275784075,23.605752090935,23.6927298068191,11836.3650911719,0.0,1.0
2019-07-09,26.71,26.94,26.66,26.94,16516,23.2317479126336,23.4317966591669,23.1882590546915,23.4317966591669,18988.7718160072,0.0,1.0
2019-07-10,26.67,26.81,26.67,26.81,5177,23.1969568262799,23.3187256285176,23.1969568262799,23.3187256285176,5952.09927897005,0.0,1.0
2019-07-11,26.55,26.75,26.47,26.75,18698,23.0925835672191,23.2665389989872,23.0230013945118,23.2665389989872,21497.4603666567,0.0,1.0
2019-07-12,26.75,26.75,26.51,26.61,13409,23.2665389989872,23.2665389989872,23.0577924808654,23.1447701967495,15416.5924728046,0.0,1.0
2019-07-15,26.62,26.76,26.55,26.7,14730,23.1534679683379,23.2752367705756,23.0925835672191,23.2230501410452,16935.372296548,0.0,1.0
2019-07-16,26.61,26.75,26.46,26.49,7489,23.1447701967495,23.2665389989872,23.0143036229234,23.0403969376886,8610.25140046487,0.0,1.0
2019-07-17,26.41,26.56,26.39,26.56,8582,22.9708147649814,23.1012813388075,22.9534192218046,23.1012813388075,9866.89511534109,0.0,1.0
2019-07-18,26.41,26.41,26.22,26.26,10447,22.9708147649814,22.9708147649814,22.8055571048016,22.8403481911553,12011.1224970832,0.0,1.0
2019-07-19,26.37,26.41,26.28,26.37,18524,22.9360236786277,22.9708147649814,22.8577437343321,22.9360236786277,21297.4091256792,0.0,1.0
2019-07-22,26.23,26.52,26.22,26.5,5656,22.8142548763901,23.0664902524538,22.8055571048016,23.049094709277,6502.81505154616,0.0,1.0
2019-07-23,26.8,26.88,26.59,26.59,27551,23.3100278569292,23.3796100296365,23.1273746535727,23.1273746535727,31675.9295412215,0.0,1.0
2019-07-24,27.01,27.03,26.82,26.82,14273,23.4926810602858,23.5100766034626,23.327423400106,23.327423400106,16409.9503590379,0.0,1.0
2019-07-25,26.84,27.02,26.83,26.98,7155,23.3448189432828,23.5013788318742,23.3361211716944,23.4665877455205,8226.24499537005,0.0,1.0
2019-07-26,26.85,26.94,26.73,26.85,7708,23.3535167148713,23.4317966591669,23.2491434558104,23.3535167148713,8862.04003135039,0.0,1.0
2019-07-29,26.74,26.76,26.55,26.76,9114,23.2578412273988,23.2752367705756,23.0925835672191,23.2752367705756,10478.5460360311,0.0,1.0
2019-07-30,26.5,26.56,26.35,26.41,19679,23.049094709277,23.1012813388075,22.9186281354509,22.9708147649814,22625.3354666509,0.0,1.0
2019-07-31,26.1,26.54,25.96,26.54,21870,22.7011838457408,23.0838857956306,22.5794150435031,23.0838857956306,25144.3714952819,0.0,1.0
2019-08-01,25.62,26.07,25.5,25.9,8811,22.2836908094973,22.6750905309755,22.1793175504364,22.5272284139726,10130.180943984,0.0,1.0
2019-08-02,25.38,25.51,25.21,25.39,20034,22.0749442913755,22.1880153220248,21.9270821743726,22.0836420629639,23033.4859870361,0.0,1.0
2019-08-05,24.78,25.1,24.64,24.95,12619,21.5530779960711,21.8314066869001,21.4313091938334,21.700940113074,14508.3138499755,0.0,1.0
2019-08-06,24.77,24.88,24.57,24.86,13530,21.5443802244827,21.6400557119552,21.3704247927146,21.6226601687784,15555.7085656683,0.0,1.0
2019-08-07,24.8,24.84,24.42,24.45,10900,21.5704735392479,21.6052646256016,21.2399582188885,21.2660515336537,12531.9455554904,0.0,1.0
2019-08-08,25.26,25.28,24.98,24.98,11796,21.9705710323146,21.9879665754914,21.7270334278392,21.7270334278392,13562.0944745472,0.0,1.0
2019-08-09,24.92,25.08,24.86,25.08,15188,21.6748467983088,21.8140111437233,21.6226601687784,21.8140111437233,17461.9439538337,0.0,1.0
2019-08-12,24.6,24.8,24.6,24.77,6787,21.3965181074798,21.5704735392479,21.3965181074798,21.5443802244827,7803.14811790027,0.0,1.0
2019-08-13,25.02,25.12,24.54,24.54,16525,21.7618245141929,21.8488022300769,21.3443314779494,21.3443314779494,18999.1192939888,0.0,1.0
2019-08-14,24.28,24.61,24.28,24.54,20164,21.1181894166508,21.4052158790682,21.1181894166508,21.3443314779494,23182.9495578814,0.0,1.0
2019-08-15,24.2,24.35,24.09,24.35,45224,21.0486072439435,21.1790738177696,20.9529317564711,21.1790738177696,51994.9271377519,0.0,1.0
2019-08-16,24.62,24.6355,24.33,24.33,10058,21.4139136506566,21.4273951966186,21.1616782745928,21.1616782745928,11563.8815043231,0.0,1.0
2019-08-19,24.78,24.92,24.78,24.83,13684,21.5530779960711,21.6748467983088,21.5530779960711,21.5965668540132,15732.7654111312,0.0,1.0
2019-08-20,24.56,24.72,24.56,24.61,10731,21.3617270211262,21.5008913665407,21.3617270211262,21.4052158790682,12337.6429133914,0.0,1.0
2019-08-21,24.77,24.87,24.68,24.8,869029,21.5443802244827,21.6313579403668,21.4661002801871,21.5704735392479,999139.826985524,0.0,1.0
2019-08-22,24.67,24.79,24.6,24.79,9011,21.4574025085987,21.5617757676595,21.3965181074798,21.5617757676595,10360.1248991306,0.0,1.0
2019-08-23,24.1,24.61,24.1,24.55,11157,20.9616295280595,21.4052158790682,20.9616295280595,21.3530292495378,12827.4235378537,0.0,1.0
2019-08-26,24.28,24.31,24.2,24.23,7319,21.1181894166508,21.144282731416,21.0486072439435,21.0747005587088,8414.79903859025,0.0,1.0
2019-08-27,24.3,24.56,24.2,24.45,11391,21.1355849598276,21.3617270211262,21.0486072439435,21.2660515336537,13096.4579653753,0.0,1.0
2019-08-28,24.36,24.38,24.1,24.16,11041,21.1877715893581,21.2051671325349,20.9616295280595,21.0138161575899,12694.0560438687,0.0,1.0
2019-08-29,24.8,24.81,24.61,24.61,13013,21.5704735392479,21.5791713108363,21.4052158790682,21.4052158790682,14961.3034416143,0.0,1.0
2019-08-30,25.03,25.08,24.96,25.03,12847,21.7705222857813,21.8140111437233,21.7096378846624,21.7705222857813,14770.4499588426,0.0,1.0
2019-09-03,24.52,24.8,24.52,24.8,11254,21.3269359347726,21.5704735392479,21.3269359347726,21.5704735392479,12938.9463560998,0.0,1.0
2019-09-04,24.94,24.94,24.81,24.81,12659,21.6922423414856,21.6922423414856,21.5791713108363,21.5791713108363,14554.3026410048,0.0,1.0
2019-09-05,25.29,25.39,25.22,25.22,15258,21.9966643470798,22.0836420629639,21.935779945961,21.935779945961,17542.424338135,0.0,1.0
2019-09-06,25.45,25.51,25.36,25.42,12235,22.1358286924943,22.1880153220248,22.0575487481987,22.1097353777291,14066.821456094,0.0,1.0
2019-09-09,25.64,25.64,25.49,25.55,9724,22.3010863526741,22.3010863526741,22.170619778848,22.2228064083784,11179.8750992282,0.0,1.0
2019-09-10,26.1,26.1,25.64,25.64,25500,22.7011838457408,22.7011838457408,22.3010863526741,22.3010863526741,29317.8542811929,0.0,1.0
2019-09-11,26.44,26.45,26.16,26.19,9452,22.9969080797466,23.005605851335,22.7533704752712,22.7794637900364,10867.1513202289,0.0,1.0
2019-09-12,26.52,26.58,26.33,26.46,15434,23.0664902524538,23.1186768819843,22.9012325922741,23.0143036229234,17744.7750186641,0.0,1.0
2019-09-13,26.88,27.03,26.75,26.75,12858,23.3796100296365,23.5100766034626,23.2665389989872,23.2665389989872,14783.0968763756,0.0,1.0
2019-09-16,26.52,26.72,26.48,26.72,5227,23.0664902524538,23.240445684222,23.0316991661002,23.240445684222,6009.58526775671,0.0,1.0
2019-09-17,26.39,26.39,26.1,26.27,14752,22.9534192218046,22.9534192218046,22.7011838457408,22.8490459627437,16960.666131614,0.0,1.0
2019-09-18,26.27,26.39,26.12,26.36,12794,22.8490459627437,22.9534192218046,22.7185793889176,22.9273259070393,14709.5148107287,0.0,1.0
2019-09-19,26.11,26.3,26.11,26.23,5833,22.7098816173292,22.8751392775089,22.7098816173292,22.8142548763901,6706.31545185092,0.0,1.0
2019-09-20,25.84,26.05,25.84,25.99,6588,22.4750417844422,22.6576949877987,22.4750417844422,22.6055083582683,7574.35388252939,0.0,1.0
2019-09-23,25.86,25.91,25.51,25.67,29492,22.492437327619,22.535926185561,22.1880153220248,22.3271796674393,33907.5356259194,0.0,1.0
2019-09-24,25.69,25.93,25.6,25.93,18910,22.3445752106161,22.5533217287379,22.2662952663204,22.5533217287379,21741.2009591121,0.0,1.0
2019-09-25,25.81,25.84,25.49,25.58,15472,22.448948469677,22.4750417844422,22.170619778848,22.2488997231436,17788.4643701419,0.0,1.0
2019-09-26,25.76,25.83,25.66,25.69,7178,22.405459611735,22.4663440128538,22.3184818958509,22.3445752106161,8252.68855021187,0.0,1.0
2019-09-27,25.92,26.11,25.84,26.01,15864,22.5446239571495,22.7098816173292,22.4750417844422,22.6229039014451,18239.1545222292,0.0,1.0
2019-09-30,26.02,26.08,25.93,25.93,9339,22.6316016730335,22.683788302564,22.5533217287379,22.5533217287379,10737.232985571,0.0,1.0
2019-10-01,25.64,26.2,25.64,26.09,11572,22.3010863526741,22.7881615616248,22.3010863526741,22.6924860741524,13304.5572447829,0.0,1.0
2019-10-02,25.18,25.35,25.05,25.35,6609,21.9009888596074,22.0488509766103,21.7879178289581,22.0488509766103,7598.49799781977,0.0,1.0
2019-10-03,25.17,25.17,24.82,25.09,9411,21.892291088019,21.892291088019,21.5878690824247,21.8227089153117,10820.0128094238,0.0,1.0
2019-10-04,25.43,25.43,25.21,25.21,9417,22.1184331493175,22.1184331493175,21.9270821743726,21.9270821743726,10826.9111280782,0.0,1.0
2019-10-07,25.4,25.52,25.32,25.34,6885,22.0923398345523,22.1967130936132,22.0227576618451,22.0401532050219,7915.82065592211,0.0,1.0
2019-10-08,25.15,25.3,25.14,25.25,9256,21.8748955448422,22.0053621186683,21.8661977732538,21.9618732607262,10641.8062441852,0.0,1.0
2019-10-09,25.41,25.42,25.26,25.33,5976,22.1010376061407,22.1097353777291,21.9705710323146,22.0314554334335,6870.72537978076,0.0,1.0
2019-10-10,25.78,25.87,25.47,25.47,27088,22.4228551549118,22.5011350992074,22.1532242356712,22.1532242356712,31143.609285057,0.0,1.0
2019-10-11,26.46,26.57,26.14,26.14,13883,23.0143036229234,23.1099791103959,22.7359749320944,22.7359749320944,15961.559646502,0.0,1.0
2019-10-14,26.32,26.41,26.32,26.36,10599,22.8925348206857,22.9708147649814,22.8925348206857,22.9273259070393,12185.8799029947,0.0,1.0
2019-10-15,26.53,26.56,26.34,26.48,3689,23.0751880240422,23.1012813388075,22.9099303638625,23.0316991661002,4241.31625267926,0.0,1.0
2019-10-16,26.64,26.72,26.42,26.52,18781,23.1708635115147,23.240445684222,22.9795125365698,23.0664902524538,21592.8871080426,0.0,1.0
2019-10-17,26.55,26.69,26.5,26.66,10270,23.0925835672191,23.2143523694567,23.049094709277,23.1882590546915,11807.6220967785,0.0,1.0
2019-10-18,26.92,26.94,26.67,26.67,10512,23.4144011159901,23.4317966591669,23.1969568262799,23.1969568262799,12085.8542825059,0.0,1.0
2019-10-21,27.17,27.3,27.11,27.11,4339,23.6318454057003,23.7449164363495,23.5796587761698,23.5796587761698,4988.63410690573,0.0,1.0
2019-10-22,27.27,27.43,27.07,27.08,13461,23.7188231215843,23.8579874669988,23.5448676898162,23.5535654614046,15476.3779011427,0.0,1.0
2019-10-23,27.6,27.61,27.47,27.47,7076,24.0058495840017,24.0145473555901,23.8927785533524,23.8927785533524,8135.41713308713,0.0,1.0
2019-10-24,27.56,27.81,27.47,27.77,10499,23.9710584976481,24.1885027873583,23.8927785533524,24.1537117010046,12070.9079254214,0.0,1.0
2019-10-25,27.8,27.83,27.52,27.52,3356,24.1798050157699,24.2058983305351,23.9362674112945,23.9362674112945,3858.45956736014,0.0,1.0
2019-10-28,27.93,27.98,27.85,27.85,6430,24.2928760464191,24.3363649043612,24.2232938737119,24.2232938737119,7392.69815796358,0.0,1.0
2019-10-29,27.69,27.83,27.63,27.73,23144,24.0841295282974,24.2058983305351,24.0319428987669,24.118920614651,26609.1144895659,0.0,1.0
2019-10-30,27.8,27.8,27.57,27.65,10051,24.1798050157699,24.1798050157699,23.9797562692365,24.0493384419438,11555.833465893,0.0,1.0
2019-10-31,27.59,27.79,27.41,27.79,45929,23.9971518124133,24.1711072441815,23.840591923822,24.1711072441815,52805.4795796437,0.0,1.0
2019-11-01,28.14,28.14,27.82,27.87,11706,24.4755292497757,24.4755292497757,24.1972005589467,24.2406894168887,13458.6196947312,0.0,1.0
2019-11-04,28.53,28.58,28.41,28.41,17466,24.8147423417235,24.8582311996656,24.7103690826627,24.7103690826627,20081.0056029536,0.0,1.0
2019-11-05,28.73,28.74,28.52,28.6,8201,24.9886977734917,24.9973955450801,24.8060445701351,24.8756267428424,9428.85188078679,0.0,1.0
2019-11-06,28.54,28.68,28.48,28.67,15988,24.8234401133119,24.9452089155496,24.7712534837815,24.9365111439612,18381.7197744202,0.0,1.0
2019-11-07,28.75,28.84,28.71,28.76,11203,25.0060933166685,25.0843732609641,24.9713022303148,25.0147910882569,12880.3106475374,0.0,1.0
2019-11-08,28.78,28.79,28.48,28.7,13955,25.0321866314337,25.0408844030221,24.7712534837815,24.9626044587264,16044.3394703548,0.0,1.0
2019-11-11,28.77,28.77,28.64,28.66,5371,25.0234888598453,25.0234888598453,24.910417829196,24.9278133723728,6175.14491546225,0.0,1.0
2019-11-12,28.75,28.81,28.68,28.76,6193,25.0060933166685,25.0582799461989,24.9452089155496,25.0147910882569,7120.21457111482,0.0,1.0
2019-11-13,28.64,28.69,28.61,28.65,6293,24.910417829196,24.953906687138,24.8843245144308,24.9191156007844,7235.18654868814,0.0,1.0
2019-11-14,28.54,28.61,28.44,28.55,12097,24.8234401133119,24.8843245144308,24.7364623974279,24.8321378849003,13908.1601270428,0.0,1.0
2019-11-15,28.78,28.81,28.72,28.74,17626,25.0321866314337,25.0582799461989,24.9800000019033,24.9973955450801,20264.9607670709,0.0,1.0
2019-11-18,28.81,28.81,28.67,28.72,7492,25.0582799461989,25.0582799461989,24.9365111439612,24.9800000019033,8613.70055979207,0.0,1.0
2019-11-19,28.79,28.92,28.74,28.92,9336,25.0408844030221,25.1539554336714,24.9973955450801,25.1539554336714,10733.7838262438,0.0,1.0
2019-11-20,28.48,28.69,28.44,28.69,12723,24.7712534837815,24.953906687138,24.7364623974279,24.953906687138,14627.8847066517,0.0,1.0
2019-11-21,28.28,28.43,28.24,28.43,17952,24.5972980520134,24.7277646258395,24.5625069656597,24.7277646258395,20639.7694139598,0.0,1.0
2019-11-22,28.31,28.45,28.3,28.37,24234,24.6233913667786,24.7451601690163,24.6146935951902,24.675577996309,27862.3090451149,0.0,1.0
2019-11-25,28.63,28.64,28.45,28.45,13783,24.9017200576076,24.910417829196,24.7451601690163,24.7451601690163,15846.5876689287,0.0,1.0
2019-11-26,28.67,28.67,28.43,28.55,11986,24.9365111439612,24.9365111439612,24.7277646258395,24.8321378849003,13780.5412319364,0.0,1.0
2019-11-27,28.81,28.85,28.68,28.71,12308,25.0582799461989,25.0930710325525,24.9452089155496,24.9713022303148,14150.7509997225,0.0,1.0
2019-11-29,28.53,28.66,28.53,28.66,2999,24.8147423417235,24.9278133723728,24.8147423417235,24.9278133723728,3448.00960742345,0.0,1.0
2019-12-02,28.48,28.72,28.47,28.66,9756,24.7712534837815,24.9800000019033,24.7625557121931,24.9278133723728,11216.6661320517,0.0,1.0
2019-12-03,28.34,28.34,27.99,28.24,10298,24.6494846815438,24.6494846815438,24.3450626759496,24.5625069656597,11839.814250499,0.0,1.0
2019-12-04,28.6,28.74,28.53,28.53,9359,24.8756267428424,24.9973955450801,24.8147423417235,24.8147423417235,10760.2273810857,0.0,1.0
2019-12-05,28.58,28.64,28.54,28.58,10511,24.8582311996656,24.910417829196,24.8234401133119,24.8582311996656,12084.7045627302,0.0,1.0
2019-12-06,28.99,29.05,28.95,28.95,9465,25.2148398347902,25.2670264643207,25.1800487484366,25.1800487484366,10882.0976773134,0.0,1.0
2019-12-09,28.89,29.01,28.89,28.97,6062,25.1278621189062,25.232235377967,25.1278621189062,25.1974442916134,6969.60128049379,0.0,1.0
2019-12-10,28.64,28.8,28.63,28.8,12302,24.910417829196,25.0495821746105,24.9017200576076,25.0495821746105,14143.8526810681,0.0,1.0
2019-12-11,28.98,29.0,28.79,28.79,15528,25.2061420632018,25.2235376063786,25.0408844030221,25.0408844030221,17852.8486775829,0.0,1.0
2019-12-12,29.24,29.24,28.85,28.99,11026,25.4322841245004,25.4322841245004,25.0930710325525,25.2148398347902,12676.8102472327,0.0,1.0
2019-12-13,29.22,29.55,29.18,29.29,11988,25.4148885813236,25.701915043741,25.3800974949699,25.4757729824424,13782.8406714879,0.0,1.0
2019-12-16,29.45,29.56,29.42,29.43,9127,25.6149373278569,25.7106128153294,25.5888440130917,25.5975417846801,10493.4923931156,0.0,1.0
2019-12-17,29.49,29.55,29.41,29.42,9471,25.6497284142105,25.701915043741,25.5801462415033,25.5888440130917,10888.9959959678,0.0,1.0
2019-12-18,29.47,29.52,29.35,29.52,17950,25.6323328710337,25.6758217289758,25.5279596119729,25.6758217289758,20637.4699744084,0.0,1.0
2019-12-19,29.48,29.5,29.43,29.43,4569,25.6410306426221,25.658426185799,25.5975417846801,25.5975417846801,5253.06965532435,0.0,1.0
2019-12-20,29.61,29.74,29.58,29.64,47198,25.7541016732714,25.8671727039207,25.7280083585062,25.7801949880366,54264.4739750489,0.0,1.0
2019-12-23,28.93,28.95,28.77,28.78,6362,25.8332513947259,25.8511105384485,25.6903782449452,25.6993078168065,7124.64169483428,0.771,1.0
2019-12-24,28.87,28.97,28.86,28.92,7393,25.7796739635582,25.8689696821711,25.7707443916969,25.8243218228646,8279.23232472645,0.0,1.0
2019-12-26,28.91,28.97,28.86,28.88,23758,25.8153922510033,25.8689696821711,25.7707443916969,25.7886035354195,26605.9788409105,0.0,1.0
2019-12-27,28.96,29.12,28.94,29.04,11436,25.8600401103098,26.0029132600905,25.8421809665872,25.9314766852002,12806.8850081931,0.0,1.0
2019-12-30,28.8,28.94,28.8,28.94,9892,25.7171669605291,25.8421809665872,25.7171669605291,25.8421809665872,11077.7987496543,0.0,1.0
2019-12-31,28.9056,28.92,28.8032,28.85,9352,25.8114632393844,25.8243218228646,25.7200244235247,25.7618148198356,10473.0665089736,0.0,1.0
2020-01-02,28.9,29.14,28.8,29.08,33394,25.806462679142,26.0207724038131,25.7171669605291,25.9671949726453,37397.0897135014,0.0,1.0
2020-01-03,28.46,28.64,28.4,28.51,292284,25.4135615172451,25.5742938107484,25.3599840860773,25.4582093765515,327321.404139098,0.0,1.0
2020-01-06,28.35,28.46,28.29,28.4,13503,25.3153362267708,25.4135615172451,25.2617587956031,25.3599840860773,15121.6656405764,0.0,1.0
2020-01-07,28.18,28.26,28.12,28.18,11411,25.1635335051288,25.2349700800192,25.109956073961,25.1635335051288,12778.8881451987,0.0,1.0
2020-01-08,28.23,28.31,28.05,28.14,19118,25.2081813644353,25.2796179393256,25.047449070932,25.1278152176836,21409.7610691357,0.0,1.0
2020-01-09,28.26,28.32,28.21,28.22,10602,25.2349700800192,25.2885475111869,25.1903222207127,25.199251792574,11872.9096586974,0.0,1.0
2020-01-10,28.25,28.38,28.16,28.29,42885,25.2260405081579,25.3421249423547,25.1456743614062,25.2617587956031,48025.8187807242,0.0,1.0
2020-01-13,28.47,28.47,28.24,28.24,13412,25.4224910891064,25.4224910891064,25.2171109362966,25.2171109362966,15019.7570592765,0.0,1.0
2020-01-14,28.35,28.42,28.3,28.3,29206,25.3153362267708,25.3778432297999,25.2706883674644,25.2706883674644,32707.0552246668,0.0,1.0
2020-01-15,28.27,28.34,28.17,28.26,14220,25.2438996518805,25.3064066549095,25.1546039332675,25.2349700800192,15924.615671258,0.0,1.0
2020-01-16,28.48,28.48,28.31,28.31,11518,25.4314206609677,25.4314206609677,25.2796179393256,25.2796179393256,12898.714718815,0.0,1.0
2020-01-17,28.54,28.61,28.49,28.52,9433,25.4849980921354,25.5475050951645,25.440350232829,25.4671389484128,10563.7763450757,0.0,1.0
2020-01-21,28.15,28.4,28.06,28.4,46947,25.1367447895449,25.3599840860773,25.0563786427933,25.3599840860773,52574.7490800668,0.0,1.0
2020-01-22,28.27,28.35,28.27,28.31,7461,25.2438996518805,25.3153362267708,25.2438996518805,25.2796179393256,8355.38379207143,0.0,1.0
2020-01-23,28.18,28.2,27.92,27.96,7525,25.1635335051288,25.1813926488514,24.9313646367352,24.9670829241803,8427.05576133731,0.0,1.0
2020-01-24,27.85,28.23,27.77,28.21,5355,24.8688576337061,25.2081813644353,24.7974210588157,25.1903222207127,5996.92805341677,0.0,1.0
2020-01-27,27.29,27.39,27.15,27.26,25675,24.3688016094736,24.4580973280865,24.2437876034154,24.3420128938897,28752.7782953269,0.0,1.0
2020-01-28,27.46,27.48,27.38,27.4,6166,24.5206043311156,24.5384634748382,24.4491677562252,24.4670268999478,6905.14628895758,0.0,1.0
2020-01-29,27.63,27.73,27.59,27.63,10313,24.6724070527576,24.7617027713705,24.6366887653124,24.6724070527576,11549.2659224813,0.0,1.0
2020-01-30,27.5436,27.5436,27.17,27.39,17583,24.595255551876,24.595255551876,24.261646747138,24.4580973280865,19690.7536812749,0.0,1.0
2020-01-31,26.86,27.26,26.75,27.26,16153,23.9848300194379,24.3420128938897,23.8866047289637,24.3420128938897,18089.3331179909,0.0,1.0
2020-02-03,27.0,27.09,26.93,26.93,13994,24.109844025496,24.1902101722477,24.047337022467,24.047337022467,15671.524029788,0.0,1.0
2020-02-04,27.4,27.52,27.38,27.43,19611,24.4670268999478,24.5741817622834,24.4491677562252,24.4938156155317,21961.8592073868,0.0,1.0
2020-02-05,28.175,28.1799,27.84,27.84,16531,25.1590687191982,25.1634442094102,24.8599280618448,24.8599280618448,18512.6456864673,0.0,1.0
2020-02-06,28.04,28.26,27.99,28.26,13075,25.0385194990707,25.2349700800192,24.9938716397642,25.2349700800192,14642.359346111,0.0,1.0
2020-02-07,27.52,27.78,27.5,27.75,10785,24.5741817622834,24.806350630677,24.5563226185608,24.7795619150931,12077.846695817,0.0,1.0
2020-02-10,27.59,27.64,27.54,27.54,25826,24.6366887653124,24.6813366246189,24.5920409060059,24.5920409060059,28921.8793478136,0.0,1.0
2020-02-11,27.96,28.06,27.81,27.81,16355,24.9670829241803,25.0563786427933,24.8331393462609,24.8331393462609,18315.5477709863,0.0,1.0
2020-02-12,28.17,28.22,28.07,28.12,9039,25.1546039332675,25.199251792574,25.0653082146546,25.109956073961,10122.5457842828,0.0,1.0
2020-02-13,27.84,28.01,27.8,27.94,16498,24.8599280618448,25.0117307834868,24.8242097743996,24.9492237804577,18475.6898273147,0.0,1.0
2020-02-14,27.78,27.96,27.67,27.86,13506,24.806350630677,24.9670829241803,24.7081253402028,24.8777872055674,15125.0252641358,0.0,1.0
2020-02-18,27.42,27.57,27.28,27.57,12592,24.4848860436704,24.6188296215898,24.3598720376123,24.6188296215898,14101.4599530577,0.0,1.0
2020-02-19,27.51,27.67,27.46,27.59,15455,24.5652521904221,24.7081253402028,24.5206043311156,24.6366887653124,17307.6607031851,0.0,1.0
2020-02-20,27.78,27.8,27.53,27.53,460500,24.806350630677,24.8242097743996,24.5831113341447,24.5831113341447,515702.21635825,0.0,1.0
2020-02-21,27.75,27.76,27.56,27.56,257561,24.7795619150931,24.7884914869544,24.6099000497285,24.6099000497285,288436.001188811,0.0,1.0
2020-02-24,26.6,26.85,26.55,26.85,225123,23.7526611510442,23.9759004475766,23.7080132917378,23.9759004475766,252109.511516218,0.0,1.0
2020-02-25,25.71,26.64,25.68,26.64,16223,22.957929255389,23.7883794384894,22.9311405398051,23.7883794384894,18167.7243343754,0.0,1.0
2020-02-26,25.69,26.26,25.69,26.09,13727,22.9400701116664,23.4490557077602,22.9400701116664,23.2972529861182,15372.5175330069,0.0,1.0
2020-02-27,24.83,25.57,24.83,25.26,54460,22.172126931595,22.8329152493309,22.172126931595,22.5560985216307,60988.3663471668,0.0,1.0
2020-02-28,24.64,24.64,24.0,24.17,45363,22.0024650662304,22.0024650662304,21.4309724671076,21.5827751887496,50800.8678407369,0.0,1.0
2020-03-02,25.37,25.37,24.44,24.66,12639,22.654323812105,22.654323812105,21.8238736290046,22.020324209953,14154.0940554873,0.0,1.0
2020-03-03,25.08,25.87,25.05,25.49,31237,22.3953662281274,23.1008024051697,22.3685775125435,22.7614786744405,34981.520374338,0.0,1.0
2020-03-04,25.87,25.87,25.28,25.5,9300,23.1008024051697,23.1008024051697,22.5739576653533,22.7704082463018,10414.8330339451,0.0,1.0
2020-03-05,24.95,25.34,24.76,25.23,28331,22.2792817939306,22.6275350965211,22.109619928566,22.5293098060468,31727.1650198601,0.0,1.0
2020-03-06,24.63,24.8,24.27,24.48,18351,21.9935354943692,22.1453382160112,21.6720709073625,21.8595919164497,20550.8173124652,0.0,1.0
2020-03-09,22.85,23.29,22.61,23.05,9699,20.4040717030587,20.7969728649556,20.1897619783876,20.5826631402846,10861.6629673369,0.0,1.0
2020-03-10,23.75,23.79,22.77,23.79,55090,21.2077331705752,21.2434514580204,20.3326351281683,21.2434514580204,61693.8872946275,0.0,1.0
2020-03-11,22.09,22.9,21.76,22.9,14648,19.7254242416003,20.4487195623651,19.4307483701775,20.4487195623651,16403.9219657234,0.0,1.0
2020-03-12,19.59,20.57,19.43,20.38,16333,17.4930312762766,18.3681293186835,17.3501581264958,18.1984674533189,18290.9105315511,0.0,1.0
2020-03-13,21.18,21.32,19.76,20.44,23444,18.9128332022224,19.0378472082806,17.6448339979186,18.2520448844866,26254.3382416999,0.0,1.0
2020-03-16,18.73,19.73,18.57,18.98,12010,16.7250880962052,17.6180452823347,16.5822149464245,16.9483273927376,13449.6929825463,0.0,1.0
2020-03-17,19.94,19.95,18.72,19.11,19942,17.8055662914219,17.8144958632832,16.7161585243439,17.0644118269344,22332.5376734337,0.0,1.0
2020-03-18,18.47,19.18,17.92,18.5,28463,16.4929192278115,17.1269188299635,16.0017927754403,16.5197079433954,31874.988456471,0.0,1.0
2020-03-19,19.12,19.34,18.03,18.23,28263,17.0733413987957,17.2697919797442,16.1000180659146,16.2786095031405,31651.0135525151,0.0,1.0
2020-03-20,18.58,19.74,18.54,19.46,18713,16.5911445182858,17.626974854196,16.5554262308406,17.3769468420797,20956.2118886252,0.0,1.0
2020-03-23,17.62,18.46,17.5,18.46,29787,15.7339056196015,16.4839896559502,15.6267507572659,16.4839896559502,33357.7023206583,0.0,1.0
2020-03-24,19.25,19.27,18.34,18.36,42245,17.1894258329925,17.2072849767151,16.3768347936147,16.3946939373373,47309.0990880658,0.0,1.0
2020-03-25,19.8,20.47,19.0,19.42,78297,17.6805522853638,18.2788336000705,16.9661865364602,17.3412285546346,87682.8152751395,0.0,1.0
2020-03-26,20.9,20.9,20.15,20.15,24244,18.6628051901062,18.6628051901062,17.9930873005091,17.9930873005091,27150.2378575231,0.0,1.0
2020-03-27,20.22,20.77,19.8,20.09,10708,18.0555943035381,18.5467207559093,17.6805522853638,17.9395098693413,11991.616357794,0.0,1.0
2020-03-30,20.89,20.89,20.25,20.48,17052,18.6538756182449,18.6538756182449,18.082383019122,18.2877631719318,19096.1003112722,0.0,1.0
2020-03-31,20.92,21.16,20.64,20.82,15771,18.6806643338288,18.8949740584998,18.4306363217125,18.5913686152158,17661.5410514353,0.0,1.0
2020-04-01,20.12,20.46,19.98,20.11,8900,17.9662985849252,18.2699040282092,17.8412845788671,17.9573690130639,9966.88322603348,0.0,1.0
2020-04-02,20.4,20.53,19.79,19.97,14042,18.2163265970414,18.3324110312383,17.6716227135025,17.8323550070058,15725.2780067374,0.0,1.0
2020-04-03,19.63,21.02,19.55,20.12,26108,17.5287495637217,18.7699600524417,17.4573129888314,17.9662985849252,29237.6839623913,0.0,1.0
2020-04-06,21.09,21.14,20.32,20.49,19834,18.8324670554708,18.8771149147773,18.1448900221511,18.2966927437931,22211.5912252975,0.0,1.0
2020-04-07,21.18,21.9,21.18,21.73,25566,18.9128332022224,19.5557623762357,18.9128332022224,19.4039596545937,28630.7119726711,0.0,1.0
2020-04-08,22.03,22.05,21.19,21.37,47654,19.6718468104325,19.6897059541551,18.9217627740837,19.082495067587,53366.5003655505,0.0,1.0
2020-04-09,22.64,22.77,22.32,22.36,12338,20.2165506939715,20.3326351281683,19.93080439441,19.9665226818552,13817.0118250338,0.0,1.0
2020-04-13,22.42,22.6,21.78,22.6,20838,20.020100113023,20.1808324065263,19.4486075139001,20.1808324065263,23335.9452431557,0.0,1.0
2020-04-14,22.41,22.74,22.03,22.49,8687,20.0111705411617,20.3058464125844,19.6718468104325,20.0826071160521,9728.34995332055,0.0,1.0
2020-04-15,21.42,21.81,21.29,21.74,14522,19.1271429268935,19.475396229484,19.0110584926967,19.4128892264549,16262.8177762313,0.0,1.0
2020-04-16,21.28,21.73,21.0,21.59,19928,19.0021289208354,19.4039596545937,18.7521009087191,19.2789456485355,22316.8594301568,0.0,1.0
2020-04-17,22.2,22.2,21.8,21.92,22902,19.8236495320745,19.8236495320745,19.4664666576227,19.5736215199583,25647.3662519797,0.0,1.0
2020-04-20,21.5,21.88,21.43,21.5,19153,19.1985795017839,19.5379032325131,19.1360724987548,19.1985795017839,21448.956677328,0.0,1.0
2020-04-21,21.18,21.3,21.0,21.12,9203,18.9128332022224,19.019988064558,18.7521009087191,18.8592557710547,10306.2052055266,0.0,1.0
2020-04-22,21.4,21.64,21.31,21.63,45048,19.1092837831709,19.323593507842,19.0289176364193,19.3146639359807,50448.1073670064,0.0,1.0
2020-04-23,21.58,21.93,21.51,21.75,31157,19.2700160766742,19.5825510918195,19.2075090736452,19.4218187983162,34891.9304127557,0.0,1.0
2020-04-24,21.74,21.8,21.38,21.66,21775,19.4128892264549,19.4664666576227,19.0914246394483,19.3414526515646,24385.2676681887,0.0,1.0
2020-04-27,22.44,22.44,21.94,21.94,9952,20.0379592567456,20.0379592567456,19.5914806636808,19.5914806636808,11144.991220841,0.0,1.0
2020-04-28,23.25,23.36,23.02,23.06,10615,20.7612545775105,20.8594798679847,20.5558744247007,20.5915927121459,11887.4680274545,0.0,1.0
2020-04-29,23.92,24.05,23.73,23.77,11068,21.3595358922172,21.4756203264141,21.1898740268526,21.2255923142978,12394.7711849145,0.0,1.0
2020-04-30,23.22,23.59,23.15,23.59,15150,20.7344658619266,21.0648600207945,20.6719588588975,21.0648600207945,16966.0989746525,0.0,1.0
2020-05-01,22.45,22.8,22.22,22.8,17411,20.0468888286069,20.3594238437522,19.8415086757971,20.3594238437522,19498.1352638729,0.0,1.0
2020-05-04,22.46,22.48,22.15,22.34,15993,20.0558184004682,20.0736775441908,19.779001672768,19.9486635381326,17910.1531948262,0.0,1.0
2020-05-05,22.12,22.62,22.08,22.41,12420,19.7522129571842,20.1986915502489,19.716494669739,20.0111705411617,13908.8415356557,0.0,1.0
2020-05-06,21.97,22.4,21.97,22.28,14198,19.6182693792647,20.0022409693004,19.6182693792647,19.8950861069649,15899.9784318229,0.0,1.0
2020-05-07,22.35,22.56,22.29,22.41,7581,19.9575931099939,20.1451141190811,19.9040156788262,20.0111705411617,8489.76873444494,0.0,1.0
2020-05-08,23.17,23.17,22.83,22.83,14332,20.6898180026201,20.6898180026201,20.3862125593361,20.3862125593361,16050.0416174733,0.0,1.0
2020-05-11,22.85,22.92,22.65,22.91,12399,20.4040717030587,20.4665787060877,20.2254802658328,20.4576491342264,13885.3241707403,0.0,1.0
2020-05-12,22.35,23.02,22.35,22.94,7669,19.9575931099939,20.5558744247007,19.9575931099939,20.4844378498103,8588.3176921855,0.0,1.0
2020-05-13,21.89,22.34,21.66,22.34,14335,19.5468328043744,19.9486635381326,19.3414526515646,19.9486635381326,16053.4012410326,0.0,1.0
2020-05-14,21.81,21.81,20.95,21.33,12354,19.475396229484,19.475396229484,18.7074530494127,19.0467767801419,13834.9298173503,0.0,1.0
2020-05-15,21.61,21.76,21.55,21.6,23001,19.2968047922581,19.4307483701775,19.2432273610903,19.2878752203968,25758.2338294378,0.0,1.0
2020-05-18,22.86,22.95,22.38,22.38,8663,20.41300127492,20.4933674216716,19.9843818255778,19.9843818255778,9701.47296484584,0.0,1.0
2020-05-19,22.57,22.89,22.57,22.74,5774,20.1540436909424,20.4397899905039,20.1540436909424,20.3058464125844,6466.1554772042,0.0,1.0
2020-05-20,23.03,23.15,22.87,22.98,13790,20.564803996562,20.6719588588975,20.4219308467813,20.5201561372555,15443.069627753,0.0,1.0
2020-05-21,22.92,23.21,22.89,23.09,22209,20.4665787060877,20.7255362900653,20.4397899905039,20.6183814277297,24871.2932097728,0.0,1.0
2020-05-22,22.94,22.94,22.79,22.87,4261,20.4844378498103,20.4844378498103,20.3504942718909,20.4219308467813,4771.78532877851,0.0,1.0
2020-05-26,23.8,23.91,23.5,23.5,53564,21.2523810298817,21.3506063203559,20.9844938740428,20.9844938740428,59984.9587774446,0.0,1.0
2020-05-27,24.42,24.42,24.03,24.17,8091,21.806014485282,21.806014485282,21.4577611826915,21.5827751887496,9060.90473953222,0.0,1.0
2020-05-28,24.14,24.51,24.12,24.51,20278,21.5559864731657,21.8863806320336,21.5381273294431,21.8863806320336,22708.8155120795,0.0,1.0
2020-05-29,24.11,24.11,23.85,24.07,6482,21.5291977575818,21.5291977575818,21.2970288891882,21.4934794701366,7259.02663720776,0.0,1.0
2020-06-01,24.45,24.51,24.1,24.1,11620,21.8328032008658,21.8863806320336,21.5202681857205,21.5202681857205,13012.9419198325,0.0,1.0
2020-06-02,24.73,24.8,24.52,24.52,12958,22.0828312129821,22.1453382160112,21.8953102038949,21.8953102038949,14511.3340272968,0.0,1.0
2020-06-03,25.39,25.49,24.91,24.91,12436,22.6721829558276,22.7614786744405,22.2435635064854,22.2435635064854,13926.7595279722,0.0,1.0
2020-06-04,25.46,25.5,25.2,25.2,8791,22.7346899588566,22.7704082463018,22.502521090463,22.502521090463,9844.81690337758,0.0,1.0
2020-06-05,25.94,26.22,25.9,25.9,12828,23.1633094081988,23.413337420315,23.1275911207536,23.1275911207536,14365.7503397256,0.0,1.0
2020-06-08,26.27,26.27,26.02,26.02,9832,23.4579852796215,23.4579852796215,23.2347459830891,23.2347459830891,11010.6062784676,0.0,1.0
2020-06-09,25.66,25.83,25.61,25.79,7757,22.9132813960825,23.0650841177245,22.868633536776,23.0293658302793,8686.86664992605,0.0,1.0
2020-06-10,25.14,25.68,25.14,25.68,7177,22.4489436592952,22.9311405398051,22.4489436592952,22.9311405398051,8037.33942845419,0.0,1.0
2020-06-11,23.4,24.34,23.35,24.34,55372,20.8951981554299,21.7345779103916,20.8505502961234,21.7345779103916,62009.6919092052,0.0,1.0
2020-06-12,24.03,24.28,23.66,24.19,12518,21.4577611826915,21.6810004792238,21.1273670238236,21.6006343324722,14018.589238594,0.0,1.0
2020-06-15,24.41,24.48,23.45,23.45,19444,21.7970849134207,21.8595919164497,20.9398460147364,20.9398460147364,21774.8401625837,0.0,1.0
2020-06-16,24.78,25.07,24.56,25.04,17038,22.1274790722886,22.3864366562661,21.9310284913401,22.3596479406822,19080.4220679953,0.0,1.0
2020-06-17,24.74,24.88,24.62,24.85,7627,22.0917607848434,22.2167747909015,21.9846059225079,22.1899860753176,8541.28296235476,0.0,1.0
2020-06-18,24.63,24.76,24.54,24.59,9554,21.9935354943692,22.109619928566,21.9131693476175,21.957817206924,10699.281161969,0.0,1.0
2020-06-19,24.67,24.93,24.58,24.87,10156,22.0292537818143,22.261422650208,21.9488876350627,22.2078452190402,11373.445622876,0.0,1.0
2020-06-22,24.78,24.8,24.54,24.7,10777,22.1274790722886,22.1453382160112,21.9131693476175,22.0560424973982,12068.8876996587,0.0,1.0
2020-06-23,24.77,24.99,24.76,24.91,9417,22.1185495004273,22.3150000813758,22.109619928566,22.2435635064854,10545.8583527592,0.0,1.0
2020-06-24,24.12,24.55,24.05,24.55,21557,21.5381273294431,21.9220989194788,21.4756203264141,21.9220989194788,24141.1350228769,0.0,1.0
2020-06-25,24.07,24.08,23.7,23.97,12711,21.4934794701366,21.5024090419979,21.1630853112687,21.4041837515237,14234.7250209114,0.0,1.0
2020-06-26,23.82,24.11,23.82,24.03,3880,21.2702401736043,21.5291977575818,21.2702401736043,21.4577611826915,4345.11313674268,0.0,1.0
2020-06-29,24.2201,24.39,23.96,23.99,13439,21.6275123437747,21.7792257696981,21.3952541796624,21.4220428952463,15049.9936713105,0.0,1.0
2020-06-30,24.54,24.56,24.16,24.19,43800,21.9131693476175,21.9310284913401,21.5738456168883,21.6006343324722,49050.5039663221,0.0,1.0
2020-07-01,24.48,24.57,24.39,24.56,6762,21.8595919164497,21.9399580632014,21.7792257696981,21.9310284913401,7572.5915027459,0.0,1.0
2020-07-02,24.54,24.87,24.52,24.62,4788,21.9131693476175,22.2078452190402,21.8953102038949,21.9846059225079,5361.95920070206,0.0,1.0
2020-07-06,24.85,25.0,24.78,24.96,2894,22.1899860753176,22.3239296532371,22.1274790722886,22.2882113657919,3240.91686024056,0.0,1.0
2020-07-07,24.49,24.71,24.46,24.69,7972,21.868521488311,22.0649720692595,21.8417327727271,22.0471129255369,8927.63967167854,0.0,1.0
2020-07-08,24.61,24.68,24.41,24.62,8378,21.9756763506466,22.0381833536756,21.7970849134207,21.9846059225079,9382.30872670881,0.0,1.0
2020-07-09,24.16,24.49,24.01,24.49,7540,21.5738456168883,21.868521488311,21.4399020389689,21.868521488311,8443.85387913399,0.0,1.0
2020-07-10,24.62,24.63,24.15,24.16,6300,21.9846059225079,21.9935354943692,21.564916045027,21.5738456168883,7055.20947460796,0.0,1.0
2020-07-13,24.54,24.93,24.54,24.82,6907,21.9131693476175,22.261422650208,21.9131693476175,22.1631973597338,7734.97330811385,0.0,1.0
2020-07-14,25.09,25.1,24.43,24.45,10400,22.4042957999887,22.41322537185,21.8149440571433,21.8328032008658,11646.6950057021,0.0,1.0
2020-07-15,25.5,25.52,25.38,25.41,18864,22.7704082463018,22.7882673900244,22.6632533839663,22.6900420995501,21125.3129411119,0.0,1.0
2020-07-16,25.63,25.7,25.35,25.39,10851,22.8864926804986,22.9489996835277,22.6364646683824,22.6721829558276,12151.7584141224,0.0,1.0
2020-07-17,25.79,25.79,25.69,25.72,6328,23.0293658302793,23.0293658302793,22.9400701116664,22.9668588272503,7086.5659611618,0.0,1.0
2020-07-20,25.82,25.86,25.73,25.77,13172,23.0561545458632,23.0918728333084,22.9757883991116,23.0115066865568,14750.9871745296,0.0,1.0
2020-07-21,25.84,25.94,25.84,25.86,22418,23.0740136895858,23.1633094081988,23.0740136895858,23.0918728333084,25105.3469844066,0.0,1.0
2020-07-22,26.0441,26.08,25.91,25.91,5479,23.2562662512749,23.2883234142569,23.1365206926149,23.1365206926149,6135.79249386937,0.0,1.0
2020-07-23,26.0128,26.2225,25.94,26.08,17705,23.228316691349,23.4155698132804,23.1633094081988,23.2883234142569,19827.378372688,0.0,1.0
2020-07-24,26.058,26.15,25.93,26.0,15146,23.2686783561621,23.350830417286,23.1543798363375,23.2168868393665,16961.6194765734,0.0,1.0
2020-07-27,26.3486,26.3486,26.06,26.06,17595,23.5281717144513,23.5281717144513,23.2704642705343,23.2704642705343,19704.1921755123,0.0,1.0
2020-07-28,26.069,26.24,26.06,26.21,9194,23.2785008852095,23.4311965640376,23.2704642705343,23.4044078484537,10296.1263348485,0.0,1.0
2020-07-29,26.4106,26.499,26.21,26.23,8303,23.5835350599913,23.6624724752452,23.4044078484537,23.4222669921763,9298.3181377254,0.0,1.0
2020-07-30,25.9466,26.01,25.75,26.0,18067,23.1692029256272,23.2258164112278,22.9936475428342,23.2168868393665,20232.772948848,0.0,1.0
2020-07-31,25.52,25.84,25.25,25.84,207901,22.7882673900244,23.0740136895858,22.5471689497694,23.0740136895858,232823.032536583,0.0,1.0
2020-08-03,25.79,25.88,25.58,25.69,12791,23.0293658302793,23.109731977031,22.8418448211922,22.9400701116664,14324.3149824938,0.0,1.0
2020-08-04,25.9512,25.9512,25.66,25.76,16981,23.1733105286834,23.1733105286834,22.9132813960825,23.0025771146955,19016.589220368,0.0,1.0
2020-08-05,26.293,26.418,26.08,26.09,27355,23.4785232949025,23.5901429431687,23.2883234142569,23.2972529861182,30634.1674885557,0.0,1.0
2020-08-06,26.3363,26.43,26.23,26.23,42595,23.5171883410619,23.6008584294022,23.4222669921763,23.4222669921763,47701.0551699883,0.0,1.0
2020-08-07,26.44,26.44,26.12,26.12,24951,23.6097880012635,23.6097880012635,23.3240417017021,23.3240417017021,27941.9891430069,0.0,1.0
2020-08-10,26.6,26.63,26.47,26.48,255000,23.7526611510442,23.7794498666281,23.6365767168474,23.6455062887087,285568.002543656,0.0,1.0
2020-08-11,26.69,27.07,26.66,26.83,92461,23.8330272977959,24.1723510285251,23.806238582212,23.958041303854,103544.71797329,0.0,1.0
2020-08-12,26.9886,27.09,26.925,27.05,21324,24.0996643135742,24.1902101722477,24.0428722365363,24.1544918848025,23880.2042597683,0.0,1.0
2020-08-13,26.9346,27.0522,26.87,26.95,26231,24.0514446255232,24.156456390612,23.9937595912992,24.0651961661896,29375.428528324,0.0,1.0
2020-08-14,27.0159,27.155,26.91,26.91,13207,24.1240420447555,24.2482523893461,24.0294778787444,24.0294778787444,14790.1827827218,0.0,1.0
2020-08-17,27.37,27.45,27.28,27.29,92064,24.4402381843639,24.5116747592543,24.3598720376123,24.3688016094736,103100.127788938,0.0,1.0
2020-08-18,27.23,27.47,27.22,27.47,16751,24.3152241783058,24.5295339029769,24.3062946064445,24.5295339029769,18759.0180808188,0.0,1.0
2020-08-19,27.1852,27.5,27.18,27.31,14958,24.2752196963672,24.5563226185608,24.2705763189993,24.3866607531962,16751.0830668549,0.0,1.0
2020-08-20,26.9924,26.993,26.69,26.92,22152,24.1030575508814,24.1035933251931,23.8330272977959,24.0384074506057,24807.4603621454,0.0,1.0
2020-08-21,26.89,26.89,26.787,26.87,15209,24.0116187350218,24.0116187350218,23.9196441448504,23.9937595912992,17032.1715713195,0.0,1.0
2020-08-24,27.36,27.42,27.21,27.21,36088,24.4313086125026,24.4848860436704,24.2973650345832,24.2973650345832,40414.0316697862,0.0,1.0
2020-08-25,27.31,27.69,27.1955,27.56,23979,24.3866607531962,24.7259844839254,24.2844171553843,24.6099000497285,26853.4711097816,0.0,1.0
2020-08-26,27.53,27.6,27.335,27.35,16444,24.5831113341447,24.6456183371737,24.4089846828494,24.4223790406413,18415.2166032466,0.0,1.0
2020-08-27,27.55,27.659,27.42,27.6,16066,24.6009704778672,24.6983028111554,24.4848860436704,24.6456183371737,17991.9040347701,0.0,1.0
2020-08-28,27.77,27.79,27.54,27.66,26393,24.7974210588157,24.8152802025383,24.5920409060059,24.6991957683415,29556.8482005283,0.0,1.0
2020-08-31,27.4314,27.73,27.4001,27.73,16164,24.4950657555923,24.7617027713705,24.4671161956664,24.7617027713705,18101.6517377084,0.0,1.0
2020-09-01,27.78,27.8,27.35,27.39,20603,24.806350630677,24.8242097743996,24.4223790406413,24.4580973280865,23072.7747310077,0.0,1.0
2020-09-02,28.1649,28.1649,27.775,27.94,12309,25.1500498516183,25.1500498516183,24.8018858447464,24.9492237804577,13784.5354639602,0.0,1.0
2020-09-03,27.5984,28.23,27.4436,28.23,33884,24.6441896056759,25.2081813644353,24.5059598332631,25.2081813644353,37945.8282281931,0.0,1.0
2020-09-04,27.8102,28.01,27.4101,27.92,28737,24.8333179376981,25.0117307834868,24.4760457675277,24.9313646367352,32181.8340748904,0.0,1.0
2020-09-08,27.2893,27.65,27.28,27.58,17393,24.3681765394433,24.6902661964802,24.3598720376123,24.6277591934511,19477.9775225169,0.0,1.0
2020-09-09,27.7293,27.7921,27.54,27.54,13386,24.7610777013403,24.8171554126292,24.5920409060059,24.5920409060059,14990.6403217622,0.0,1.0
2020-09-10,27.3486,27.79,27.28,27.71,44827,24.4211289005808,24.8152802025383,24.3598720376123,24.743843627648,50200.6150981351,0.0,1.0
2020-09-11,27.52,27.64,27.4,27.52,13526,24.5741817622834,24.6813366246189,24.4670268999478,24.5741817622834,15147.4227545313,0.0,1.0
2020-09-14,28.0597,28.0963,27.69,27.86,25979,25.0561107556374,25.0887929886498,24.7259844839254,24.8777872055674,29093.2201493398,0.0,1.0
2020-09-15,28.3638,28.435,28.24,28.29,21559,25.3276590359394,25.3912375875918,25.2171109362966,25.2617587956031,24143.3747719164,0.0,1.0
2020-09-16,28.707,28.89,28.6003,28.67,30431,25.6341219422191,25.7975331072807,25.538843410459,25.6010825263323,34078.901511396,0.0,1.0
2020-09-17,28.9432,28.9699,28.27,28.4,37074,25.8450384295828,25.8688803864525,25.2438996518805,25.3599840860773,41518.2279462883,0.0,1.0
2020-09-18,28.6576,29.13,28.6408,29.0,26077,25.5900098572243,26.0118428319518,25.5750081764973,25.895758397755,29202.9678522781,0.0,1.0
2020-09-21,27.8,28.04,27.5,28.04,27055,24.8242097743996,25.0385194990707,24.5563226185608,25.0385194990707,30298.205132622,0.0,1.0
2020-09-22,27.6387,27.75,27.38,27.65,21670,24.6801757802769,24.7795619150931,24.4491677562252,24.6902661964802,24267.6808436119,0.0,1.0
2020-09-23,27.1554,27.77,27.13,27.7,26463,24.2486095722205,24.7974210588157,24.2259284596929,24.7349140557867,29635.2394169129,0.0,1.0
2020-09-24,27.083,27.37,26.83,26.98,47803,24.1839594719448,24.4402381843639,23.958041303854,24.0919848817734,53533.3616689975,0.0,1.0
2020-09-25,27.56,27.595,26.85,26.85,19688,24.6099000497285,24.6411535512431,23.9759004475766,23.9759004475766,22048.0895454098,0.0,1.0
2020-09-28,28.0613,28.11,27.9065,27.98,15567,25.0575394871352,25.1010265020997,24.9193097147224,24.9849420679029,17433.0866494004,0.0,1.0
2020-09-29,28.0236,28.22,27.98,28.15,13947,25.0238750012182,25.199251792574,24.9849420679029,25.1367447895449,15618.8899273583,0.0,1.0
2020-09-30,28.096,28.22,27.92,27.96,12524,25.0885251014939,25.199251792574,24.9313646367352,24.9670829241803,14025.3084857128,0.0,1.0
2020-10-01,28.26,28.45,28.19,28.29,12058,25.2349700800192,25.4046319453838,25.1724630769901,25.2617587956031,13503.4469594957,0.0,1.0
2020-10-02,28.4561,28.49,27.87,27.88,13825,25.4100789842192,25.440350232829,24.8867167774287,24.89564634929,15482.2652359453,0.0,1.0
2020-10-05,28.9721,28.9721,28.64,28.64,10387,25.870844892262,25.870844892262,25.5742938107484,25.5742938107484,11632.1366369449,0.0,1.0
2020-10-06,28.5484,29.02,28.5484,29.02,10518,25.4924989324989,25.9136175414776,25.4924989324989,25.9136175414776,11778.840199036,0.0,1.0
2020-10-07,29.1258,29.15,28.81,28.85,12299,26.0080924117701,26.0297019756744,25.7260965323904,25.7618148198356,13773.3367187624,0.0,1.0
2020-10-08,29.1776,29.1776,28.89,29.04,12074,26.0543475940116,26.0543475940116,25.7975331072807,25.9314766852002,13521.3649518122,0.0,1.0
2020-10-09,29.2651,29.56,29.2651,29.45,11182,26.1324813477979,26.3958144219875,26.1324813477979,26.2975891315133,12522.4368801693,0.0,1.0
2020-10-12,29.68,29.8451,29.48,29.48,12822,26.502969284323,26.650396515753,26.3243778470971,26.3243778470971,14359.0310926069,0.0,1.0
2020-10-13,29.3271,29.395,29.1103,29.35,39454,26.1878446933379,26.2484764862761,25.9942515753851,26.2082934129003,44183.5293033625,0.0,1.0
2020-10-14,29.2862,29.44,29.26,29.33,6858,26.1513227444252,26.288659559652,26.1279272661487,26.1904342691777,7680.09945664469,0.0,1.0
2020-10-15,29.2319,29.2319,28.74,28.84,4702,26.1028351692184,26.1028351692184,25.6635895293613,25.7528852479743,5265.64999200107,0.0,1.0
2020-10-16,29.5099,29.565,29.4388,29.56,15927,26.3510772669624,26.4002792079181,26.2875880110286,26.3958144219875,17836.2414765208,0.0,1.0
2020-10-19,29.312,29.7399,29.312,29.61,8540,26.1743610398274,26.5564574197722,26.1743610398274,26.440462281294,9563.72839891303,0.0,1.0
2020-10-20,29.3937,29.55,29.3301,29.44,15700,26.2473156419342,26.3868848501262,26.1905235648963,26.288659559652,17582.029960531,0.0,1.0
2020-10-21,29.6597,29.81,29.5,29.5,32531,26.4848422534446,26.6190537185199,26.3422369908197,26.3422369908197,36430.6380029321,0.0,1.0
2020-10-22,29.49,29.52,29.38,29.48,23855,26.3333074189584,26.3600961345423,26.2350821284842,26.3243778470971,26714.6066693291,0.0,1.0
2020-10-23,29.4852,29.57,29.37,29.57,8138,26.329021224465,26.4047439938488,26.2261525566229,26.4047439938488,9113.53884196186,0.0,1.0
2020-10-26,28.76,29.09,28.68,29.09,14744,25.6814486730839,25.9761245445066,25.6100120981936,25.9761245445066,16511.4299196222,0.0,1.0
2020-10-27,28.377,28.71,28.37,28.71,18303,25.3394460707963,25.6368008137774,25.3331953704934,25.6368008137774,20497.0633355158,0.0,1.0
2020-10-28,27.6448,27.8333,27.61,27.73,17037,24.6856228191123,24.8539452486977,24.654547909035,24.7617027713705,19079.3021934756,0.0,1.0
2020-10-29,27.98,28.08,27.6,27.66,13837,24.9849420679029,25.0742377865159,24.6456183371737,24.6991957683415,15495.7037301826,0.0,1.0
2020-10-30,27.8438,28.15,27.65,27.94,16291,24.8633212991521,25.1367447895449,24.6902661964802,24.9492237804577,18243.8758017204,0.0,1.0
2020-11-02,28.42,28.5,28.155,28.19,13332,25.3778432297999,25.4492798046902,25.1412095754756,25.1724630769901,14930.1670976942,0.0,1.0
2020-11-03,29.2,29.3,28.86,28.9,45757,26.0743498349809,26.1636455535938,25.7707443916969,25.806462679142,51242.0984015297,0.0,1.0
2020-11-04,29.16,29.48,28.92,29.24,23651,26.0386315475357,26.3243778470971,25.8243218228646,26.1100681224261,26486.1522672942,0.0,1.0
2020-11-05,29.87,29.9599,29.54,29.6,25670,26.6726311496876,26.7529080007207,26.3779552782649,26.4315327094327,28747.1789227281,0.0,1.0
2020-11-06,29.9553,30.21,29.9,30.0,11490,26.7488003976645,26.9762365929717,26.6994198652715,26.7887155838845,12867.3582322612,0.0,1.0
2020-11-09,30.09,31.27,30.09,31.19,24288,26.8690817306361,27.9227712102689,26.8690817306361,27.8513346353786,27199.5123363934,0.0,1.0
2020-11-10,30.5731,30.65,30.27,30.27,11956,27.3004693472553,27.3691377548686,27.0298140241394,27.0298140241394,13389.2197584782,0.0,1.0
2020-11-11,30.6276,30.81,30.51,30.76,12813,27.3491355138993,27.5120109046494,27.2441237488105,27.4673630453429,14348.9522219289,0.0,1.0
2020-11-12,29.98,30.33,29.8193,30.3,14958,26.7708564401619,27.0833914553072,26.6273582203509,27.0566027397233,16751.0830668549,0.0,1.0
2020-11-13,30.6591,30.7,30.26,30.26,10044,27.3772636652624,27.4137856141751,27.0208844522781,27.0208844522781,11248.0196766607,0.0,1.0
2020-11-16,31.38,31.49,31.09,31.13,13148,28.0209965007432,28.1192217912174,27.7620389167656,27.7977572042108,14724.1101860548,0.0,1.0
2020-11-17,31.4089,31.52,31.12,31.28,14046,28.0468029634223,28.1460105068013,27.7888276323495,27.9317007821302,15729.7575048164,0.0,1.0
2020-11-18,31.2374,31.58,31.2374,31.45,17557,27.8936608060011,28.1995879379691,27.8936608060011,28.0835035037722,19661.6369437607,0.0,1.0
2020-11-19,31.15,31.1752,30.9,31.12,15811,27.8156163479334,27.8381188690238,27.592377051401,27.7888276323495,17706.3360322264,0.0,1.0
2020-11-20,31.14,31.27,31.03,31.25,5961,27.8066867760721,27.9227712102689,27.7084614855978,27.9049120665463,6675.57201240287,0.0,1.0
2020-11-23,31.3106,31.51,31.19,31.51,9544,27.9590252720258,28.13708093494,27.8513346353786,28.13708093494,10688.0824167712,0.0,1.0
2020-11-24,31.8601,31.88,31.47,31.47,22799,28.4497052458039,28.4674750938079,28.1013626474948,28.1013626474948,25532.0191764424,0.0,1.0
2020-11-25,31.5298,31.68,31.3887,31.68,9763,28.1547614872254,28.288883656582,28.0287652282625,28.288883656582,10933.3349366028,0.0,1.0
2020-11-27,31.86,31.87,31.7,31.83,25324,28.4496159500853,28.4585455219466,28.3067428003046,28.4228272345014,28359.7023388845,0.0,1.0
2020-11-30,31.34,31.83,31.34,31.78,15725,27.985278213298,28.4228272345014,27.985278213298,28.378179375195,17610.0268235254,0.0,1.0
2020-12-01,32.2234,32.2679,31.94,31.94,16709,28.7741165915248,28.8138531863075,28.5210525249757,28.5210525249757,18711.983350988,0.0,1.0
2020-12-02,31.9707,31.9899,31.8464,31.94,9954,28.5484663105898,28.5656110885635,28.4374717323539,28.5210525249757,11147.2309698806,0.0,1.0
2020-12-03,31.93,32.1285,31.9,32.04,7181,28.5121229531144,28.6893749545611,28.4853342375305,28.6103482435886,8041.8189265333,0.0,1.0
2020-12-04,32.35,32.38,31.96,31.96,12715,28.8871649712888,28.9139536868726,28.5389116686983,28.5389116686983,14239.2045189905,0.0,1.0
2020-12-07,32.4152,32.54,32.33,32.4599,18266,28.9453857798244,29.0568268366534,28.8693058275662,28.9853009660444,20455.627978284,0.0,1.0
2020-12-08,32.8592,32.87,32.405,32.41,5585,29.3418587704659,29.3515027080761,28.9362776165259,28.9407424024565,6254.49919296595,0.0,1.0
2020-12-09,33.02,33.18,32.81,33.0,9083,29.4854462859955,29.6283194357762,29.2979252769083,29.4675871422729,10171.8202631531,0.0,1.0
2020-12-10,33.0077,33.1299,32.93,33.0,3450,29.4744629126061,29.5835822807511,29.4050801392439,29.4675871422729,3863.5670932377,0.0,1.0
2020-12-11,32.9663,32.99,32.75,32.75,31661,29.4374944851004,29.4586575704116,29.2443478457405,29.2443478457405,35456.3471707242,0.0,1.0
2020-12-14,33.0264,33.365,33.0,33.25,28384,29.4911612119867,29.7935165152102,29.4675871422729,29.6908264388053,31786.5183694084,0.0,1.0
2020-12-15,33.709,33.75,33.35,33.35,10150,30.1006937872387,30.13730503187,29.7801221574182,29.7801221574182,11366.7263757573,0.0,1.0
2020-12-16,33.829,33.9199,33.73,33.8,12404,30.2078486495743,30.2890184577934,30.1194458881474,30.1819528911765,13890.9235433392,0.0,1.0
2020-12-17,34.08,34.12,33.94,33.99,22523,30.4319809032928,30.4676991907379,30.3069668972346,30.3516147565411,25222.9338089834,0.0,1.0
2020-12-18,34.1283,34.22,34.0,34.22,14569,30.4751107353828,30.5569949093509,30.3605443284024,30.5569949093509,16315.4518786609,0.0,1.0
2020-12-21,33.04,33.18,31.7444,32.54,25840,29.9974054295191,30.1245130796442,28.8211149187902,29.5434495362153,28460.9147949795,0.55333,1.0
2020-12-22,33.0291,33.13,32.9574,33.12,12108,29.9875091910451,30.0791174903138,29.9224119159453,30.0700383724477,13336.0973814865,0.0,1.0
2020-12-23,33.272,33.4045,33.272,33.287,8450,30.2080409640121,30.3283392757376,30.2080409640121,30.2216596408112,9307.07159510747,0.0,1.0
2020-12-24,33.39,33.39,33.23,33.2494,7896,30.3151745548318,30.3151745548318,30.1699086689746,30.1875221576348,8696.88015561759,0.0,1.0
2020-12-28,33.4853,33.72,33.47,33.72,6501,30.4016985480955,30.6147854444124,30.3878074977604,30.6147854444124,7160.38727098151,0.0,1.0
2020-12-29,33.4626,33.7757,33.41,33.75,12982,30.3810889505395,30.6653561309264,30.333332790564,30.6420227980106,14298.7459701403,0.0,1.0
2020-12-30,33.67,33.86,33.64,33.69,36225,30.569389855082,30.7418930945375,30.5421525014838,30.5875480908141,39899.250713937,0.0,1.0
2020-12-31,33.5705,33.675,33.446,33.67,49411,30.4790526323145,30.573929414015,30.3660176148819,30.569389855082,54422.6881166693,0.0,1.0
2021-01-04,33.3779,34.04,33.31,33.92,23780,30.3041888222139,30.9053172161268,30.2425416119032,30.7963678017339,26191.9718972373,0.0,1.0
2021-01-05,33.6384,33.6773,33.2933,33.3,7887,30.5406998426252,30.5760176111242,30.2273794850669,30.2334624940371,8686.96729829734,0.0,1.0
2021-01-06,34.56,34.78,33.83,33.83,82037,31.3774313451629,31.5771719382166,30.7146557409392,30.7146557409392,90357.8973311042,0.0,1.0
2021-01-07,34.9775,35.045,34.78,34.88,13338,31.7564845160716,31.8177685616676,31.5771719382166,31.6679631168773,14690.854548585,0.0,1.0
2021-01-08,34.84,35.18,34.54,35.18,23828,31.631646645413,31.9403366528596,31.3592731094307,31.9403366528596,26244.8404696119,0.0,1.0
2021-01-11,34.6301,34.68,34.27,34.27,19754,31.4410759614041,31.4863807595558,31.1141369270466,31.1141369270466,21757.6203893198,0.0,1.0
2021-01-12,34.8326,34.8326,34.57,34.65,8494,31.6249280981921,31.6249280981921,31.3865104630289,31.4591434059576,9355.5344531175,0.0,1.0
2021-01-13,34.6577,34.84,34.5,34.84,9195,31.4661343267144,31.631646645413,31.3229566379664,31.631646645413,10127.6358955045,0.0,1.0
2021-01-14,34.49,34.72,34.46,34.57,19553,31.3138775201003,31.5226972310201,31.2866401665021,31.3865104630289,21536.2332425014,0.0,1.0
2021-01-15,34.0515,34.101,33.75,34.1,14242,30.9157582016728,30.9606998351099,30.6420227980106,30.9597919233233,15686.5459949729,0.0,1.0
2021-01-19,34.13,34.33,34.04,34.33,19047,30.9870292769215,31.1686116342431,30.9053172161268,31.1686116342431,20978.9103753861,0.0,1.0
2021-01-20,34.64,34.64,34.32,34.33,18267,31.4500642880915,31.4500642880915,31.159532516377,31.1686116342431,20119.7960742992,0.0,1.0
2021-01-21,34.8608,34.87,34.7,34.75,12913,31.6505312105745,31.6588839990113,31.5045389952879,31.5499345846183,14222.7473973518,0.0,1.0
2021-01-22,34.6129,34.6699,34.4,34.49,11519,31.4254598786744,31.477210850511,31.2321654593056,31.3138775201003,12687.3559413069,0.0,1.0
2021-01-25,34.3246,34.5,34.06,34.38,16188,31.1637089105954,31.3229566379664,30.923475451859,31.2140072235735,17829.9260333254,0.0,1.0
2021-01-26,34.4027,34.5999,34.3996,34.49,8345,31.2346168211295,31.4136570254485,31.231802294591,31.3138775201003,9191.42159303808,0.0,1.0
2021-01-27,33.2597,33.74,33.2025,33.68,20371,30.1968736490368,30.6329436801445,30.1449410948429,30.5784689729481,22437.2018300514,0.0,1.0
2021-01-28,33.5209,33.65,33.3201,33.55,7977,30.4340202076988,30.5512316193498,30.2517115209479,30.4604404406891,8786.09587149967,0.0,1.0
2021-01-29,33.0178,33.44,32.98,33.22,13344,29.9772497878564,30.3605701441622,29.9429307223227,30.1608295511085,14697.4631201319,0.0,1.0
2021-02-01,33.64,33.7699,33.0818,33.5,13813,30.5421525014838,30.6600902425641,30.0353561421993,30.4150448513587,15214.0331293751,0.0,1.0
2021-02-02,33.95,34.009,33.7212,33.8,11815,30.8236051553322,30.877171950742,30.6158749385563,30.687418387341,13013.3788042834,0.0,1.0
2021-02-03,34.1508,34.23,33.94,33.94,27657,31.005913842083,31.0778204555823,30.8145260374661,30.8145260374661,30462.2105450754,0.0,1.0
2021-02-04,34.0971,34.16,33.93,34.14,8425,30.9571589791421,31.0142666305198,30.8054469196,30.9961083947876,9279.53588032906,0.0,1.0
2021-02-05,34.4945,34.54,34.28,34.28,10869,31.3179631231401,31.3592731094307,31.1232160449127,31.1232160449127,11971.4273570678,0.0,1.0
2021-02-08,34.7667,34.9088,34.671,34.77,12398,31.5650967114547,31.6941109763316,31.4782095534763,31.5680928203505,13655.5116729162,0.0,1.0
2021-02-09,34.83,34.95,34.75,34.82,10781,31.6225675275469,31.7315169419399,31.5499345846183,31.6134884096809,11874.5016410478,0.0,1.0
2021-02-10,35.0971,35.27,34.945,35.16,32898,31.8650707657499,32.0220487136543,31.7269773830068,31.9221784171275,36234.7977912243,0.0,1.0
2021-02-11,35.239,35.34,34.951,35.34,11017,31.9939034482695,32.0856025387169,31.7324248537265,32.0856025387169,12134.4387885561,0.0,1.0
2021-02-12,35.73,35.8199,35.21,35.21,16368,32.4396881354939,32.5213094051099,31.9675740064579,31.9675740064579,18028.1831797301,0.0,1.0
2021-02-16,35.8996,36.16,35.8797,36.12,26318,32.5936699745026,32.8300902037352,32.5756025299491,32.7937737322709,28987.397661543,0.0,1.0
2021-02-17,35.4765,35.67,35.22,35.63,27334,32.2095324975888,32.3852134282974,31.976653124324,32.3488969568331,30106.4491101382,0.0,1.0
2021-02-18,35.26,35.35,35.1201,35.32,49851,32.0129695957883,32.094681656583,31.8859527368418,32.0674443029847,54907.3166967695,0.0,1.0
2021-02-19,35.85,35.85,35.4,35.4,27248,32.5486375498868,32.5486375498868,32.1400772459133,32.1400772459133,30011.7262513004,0.0,1.0
2021-02-22,35.66,35.8989,35.5081,35.59,18142,32.3761343104314,32.5930344362519,32.2382225100456,32.3125804853688,19982.117500407,0.0,1.0
2021-02-23,35.35,35.45,35.01,35.32,19831,32.094681656583,32.1854728352437,31.7859916491363,32.0674443029847,21842.4303908374,0.0,1.0
2021-02-24,35.8796,35.92,35.38,35.38,17180,32.5755117387704,32.6121913749494,32.1219190101812,32.1219190101812,18922.5431957333,0.0,1.0
2021-02-25,35.3201,36.04,35.25,35.93,27494,32.0675350941634,32.7211407893423,32.0038904779222,32.6212704928154,30282.6776847201,0.0,1.0
2021-02-26,34.71,35.26,34.65,35.19,29806,31.513618113154,32.0129695957883,31.4591434059576,31.9494157707257,32829.1805874288,0.0,1.0
2021-03-01,35.49,35.64,35.14,35.14,25336,32.221789306708,32.3579760746992,31.9040201813953,31.9040201813953,27905.7947850465,0.0,1.0
2021-03-02,35.4144,35.535,35.2,35.52,8921,32.1531511756405,32.2626453371054,31.9584948885918,32.2490266603063,9825.84446153298,0.0,1.0
2021-03-03,35.7,35.8047,35.44,35.47,12186,32.4124507818957,32.5075091459535,32.1763937173777,32.2036310709759,13422.0088115952,0.0,1.0
2021-03-04,34.9855,35.63,34.77,35.52,8642,31.7637478103644,32.3488969568331,31.5680928203505,32.2490266603063,9518.54588460578,0.0,1.0
2021-03-05,35.5912,35.6527,34.82,35.28,23658,32.3136699795127,32.3695065543891,31.6134884096809,32.0311278315204,26057.5976091187,0.0,1.0
2021-03-08,35.94,36.3391,35.47,35.5,52074,32.6303496106815,32.9926972047167,32.2036310709759,32.2308684245741,57355.792454867,0.0,1.0
2021-03-09,36.3518,36.4535,36.13,36.26,14133,33.0042276844066,33.0965623131046,32.802852850137,32.920881382396,15566.4902785389,0.0,1.0
2021-03-10,36.366,36.4899,36.2053,36.27,14790,33.0171200317764,33.1296103021371,32.8712186076685,32.9299605002621,16290.1288629159,0.0,1.0
2021-03-11,36.47,36.53,36.3159,36.52,39430,33.1115428575836,33.1660175647801,32.9716336512674,33.156938446914,43429.3293485311,0.0,1.0
2021-03-12,36.48,36.54,36.26,36.26,21956,33.1206219754497,33.1750966826461,32.920881382396,32.920881382396,24182.9661470035,0.0,1.0
2021-03-15,36.2074,36.34,35.8801,36.34,33120,32.8731252224204,32.9935143253246,32.5759656946637,32.9935143253246,36479.3149384568,0.0,1.0
2021-03-16,36.1925,36.25,36.03,36.25,10773,32.8595973368,32.9118022645299,32.7120616714762,32.9118022645299,11865.6902123187,0.0,1.0
2021-03-17,36.35,36.35,35.77,35.95,14633,33.0025934431907,33.0025934431907,32.4760046069582,32.6394287285476,16117.2045741074,0.0,1.0
2021-03-18,36.1423,36.6299,36.14,36.3,22697,32.8140201651123,33.2567179522622,32.8119319680031,32.9571978538603,24999.124733036,0.0,1.0
2021-03-19,36.0056,36.238,35.8983,36.13,9896,32.689908623883,32.9009073230906,32.59248968918,32.802852850137,10899.7373378915,0.0,1.0
2021-03-22,35.97,36.03,35.66,35.8176,20436,32.6575869642797,32.7120616714762,32.3761343104314,32.5192212080007,22508.7946884753,0.0,1.0
2021-03-23,35.2668,35.93,35.1401,35.86,40778,32.0191433959372,32.6212704928154,31.904110972574,32.5577166677529,44914.0550893837,0.0,1.0
2021-03-24,35.2602,35.66,35.26,35.26,26445,32.0131511781456,32.3761343104314,32.0129695957883,32.0129695957883,29127.2790926174,0.0,1.0
2021-03-25,35.79,35.8499,35.08,35.18,19533,32.4941628426904,32.5485467587082,31.8495454741989,31.9403366528596,21514.2046706786,0.0,1.0
2021-03-26,36.4116,36.4116,35.94,35.94,17487,33.0585208092457,33.0585208092457,32.6303496106815,32.6303496106815,19260.6817732124,0.0,1.0
2021-03-29,36.2482,36.5,36.2001,36.33,11323,32.910168023314,33.1387802111818,32.8664974663782,32.9844352074585,12471.475937444,0.0,1.0
2021-03-30,36.24,36.3,36.08,36.09,12826,32.9027231466638,32.9571978538603,32.7574572608066,32.7665363786727,14126.9231099229,0.0,1.0
2021-03-31,35.9152,36.12,35.86,36.11,11061,32.6078333983736,32.7937737322709,32.5577166677529,32.7846946144048,12182.9016465661,0.0,1.0
2021-04-01,36.3266,36.3266,35.9972,36.1,7907,32.9813483073841,32.9813483073841,32.6822821648755,32.7756154965388,8708.99587012008,0.0,1.0
2021-04-05,36.8553,36.92,36.47,36.51,26414,33.4613612689636,33.5201031615571,33.1115428575836,33.1478593290479,29093.1348062921,0.0,1.0
2021-04-06,36.9255,36.96,36.73,36.73,16048,33.5250966763834,33.5564196330214,33.3475999221016,33.3475999221016,17675.7260305662,0.0,1.0
2021-04-07,36.8686,37.099,36.8686,37.03,12342,33.4734364957255,33.6826193713599,33.4734364957255,33.6199734580839,13593.8316718126,0.0,1.0
2021-04-08,37.048,37.07,36.77,36.87,8818,33.6363158702429,33.6562899295482,33.3839163935659,33.4747075722267,9712.39731664587,0.0,1.0
2021-04-09,37.18,37.185,37.0048,37.04,8581,33.7561602260751,33.7606997850081,33.5970940810614,33.62905257595,9451.35874054641,0.0,1.0
2021-04-12,37.1872,37.2696,37.07,37.11,17748,33.7626971909387,33.8375091221551,33.6562899295482,33.6926064010126,19548.1546354991,0.0,1.0
2021-04-13,37.095,37.26,37.02,37.21,17237,33.6789877242134,33.8287931690037,33.6108943402179,33.7833975796733,18985.3246254281,0.0,1.0
2021-04-14,37.1614,37.2,37.03,37.03,13055,33.7392730668442,33.7743184618072,33.6199734580839,33.6199734580839,14379.1502572933,0.0,1.0
2021-04-15,37.84,37.9399,37.35,37.41,30045,34.3553820052362,34.4460823927183,33.9105052297984,33.9649799369949,33092.4220207105,0.0,1.0
2021-04-16,38.4759,38.49,38.05,38.05,16726,34.93272311034,34.9455246665312,34.5460434804238,34.5460434804238,18422.4946153571,0.0,1.0
2021-04-19,38.405,38.5692,38.2953,38.49,46875,34.8683521646696,35.0174312800305,34.7687542416787,34.9455246665312,51629.4652095458,0.0,1.0
2021-04-20,37.98,38.345,37.819,38.29,12566,34.4824896553613,34.8138774574731,34.3363158577174,34.7639423092097,13840.5516762273,0.0,1.0
2021-04-21,38.1389,38.1645,37.89,37.93,14623,34.6267568382532,34.6499993799904,34.4007775945666,34.4370940660309,16106.1902881961,0.0,1.0
2021-04-22,37.74,38.14,37.7,38.14,13618,34.2645908265754,34.6277555412185,34.2282743551111,34.6277555412185,14999.2545541034,0.0,1.0
2021-04-23,38.2599,38.3099,37.89,37.89,13291,34.7366141644328,34.7820097537632,34.4007775945666,34.4007775945666,14639.0874048016,0.0,1.0
2021-04-26,38.3602,38.56,38.3,38.31,46407,34.8276777166295,35.0090784915937,34.7730214270757,34.7821005449418,51113.9966288938,0.0,1.0
2021-04-27,38.4022,38.5,38.08,38.24,13592,34.8658100116671,34.9546037843973,34.573280834022,34.7185467198793,14970.6174107338,0.0,1.0
2021-04-28,38.51,38.69,38.3479,38.39,25716,34.9636829022634,35.1271070238528,34.8165104016543,34.8547334878704,28324.3376496785,0.0,1.0
2021-04-29,38.72,38.9626,38.55,38.8,33625,35.154344377451,35.374603776882,34.9999993737277,35.2269773203796,37035.5363769809,0.0,1.0
2021-04-30,38.2,38.5,38.1222,38.5,27764,34.682230248415,34.9546037843973,34.6115947114169,34.9546037843973,30580.063404327,0.0,1.0
2021-05-03,38.67,38.76,38.43,38.43,34758,35.1089487881206,35.1906608489153,34.8910499593347,34.8910499593347,38283.4549707391,0.0,1.0
2021-05-04,38.9045,38.9286,38.41,38.41,31009,35.3218541020801,35.3437347761374,34.8728917236026,34.8728917236026,34154.1991825666,0.0,1.0
2021-05-05,39.37,39.44,39.2,39.2,23100,35.744487038746,35.8080408638085,35.5901420350227,35.5901420350227,25443.0004552642,0.0,1.0
2021-05-06,39.74,39.74,39.22,39.34,54479,36.0804143997909,36.0804143997909,35.6083002707548,35.7172496851478,60004.7282165514,0.0,1.0
2021-05-07,40.07,40.0898,39.75,39.81,54824,36.3800252893714,36.3980019427462,36.0894935176569,36.1439682248534,60384.7210804937,0.0,1.0
2021-05-10,40.2255,40.6799,40.2,40.28,119214,36.5212055721889,36.9337606880235,36.4980538216304,36.570686764559,131305.708063804,0.0,1.0
2021-05-11,39.79,39.94,39.5,39.84,67876,36.1258099891212,36.2619967571124,35.862515571005,36.1712055784516,74760.5670520136,0.0,1.0
2021-05-12,38.8,39.64,38.68,39.58,60416,35.2269773203796,35.9896232211301,35.1180279059867,35.9351485139336,66543.9097621317,0.0,1.0
2021-05-13,39.31,39.4699,38.93,38.93,58189,35.6900123315495,35.8351874262281,35.3450058526386,35.3450058526386,64091.0282896697,0.0,1.0
2021-05-14,39.45,39.6243,39.36,39.54,38927,35.8171199816746,35.9753690060803,35.7354079208799,35.8988320424693,42875.3107671892,0.0,1.0
2021-05-17,39.3835,39.45,39.11,39.24,39338,35.7567438478652,35.8171199816746,35.508429974228,35.626458506487,43327.9979181465,0.0,1.0
2021-05-18,39.17,39.635,39.17,39.56,21676,35.5629046814245,35.985083662197,35.5629046814245,35.9169902782015,23874.5661414851,0.0,1.0
2021-05-19,38.69,38.78,38.19,38.52,71097,35.1271070238528,35.2088190846474,34.6731511305489,34.9727620201294,78308.2685440656,0.0,1.0
2021-05-20,38.8,38.9,38.62,38.76,36478,35.2269773203796,35.3177684990404,35.0635531987902,35.1906608489153,40177.9121474947,0.0,1.0
2021-05-21,38.54,38.79,38.53,38.69,60575,34.9909202558616,35.2178982025135,34.9818411379955,35.1271070238528,66719.0369081225,0.0,1.0
2021-05-24,38.67,38.84,38.6,38.63,47512,35.1089487881206,35.2632937918439,35.0453949630581,35.0726323166563,52331.0752221001,0.0,1.0
2021-05-25,38.58,38.83,38.57,38.82,13817,35.0272367273259,35.2542146739778,35.0181576094598,35.2451355561118,15218.4388437396,0.0,1.0
2021-05-26,38.45,38.54,38.33,38.44,22940,34.9092081950669,34.9909202558616,34.800258780674,34.9001290772008,25266.7718806823,0.0,1.0
2021-05-27,38.61,38.67,38.55,38.55,37065,35.0544740809241,35.1089487881206,34.9999993737277,34.9999993737277,40824.4507304921,0.0,1.0
2021-05-28,38.52,38.61,38.46,38.61,20991,34.9727620201294,35.0544740809241,34.918287312933,35.0544740809241,23120.0875565563,0.0,1.0
2021-06-01,38.85,38.945,38.74,38.8,45186,35.27237290971,35.3586245294377,35.1725026131831,35.2269773203796,49769.1523191155,0.0,1.0
2021-06-02,38.7,39.02,38.59,39.02,25279,35.1361861417188,35.4267179134333,35.036315845192,35.4267179134333,27843.0133553517,0.0,1.0
2021-06-03,38.37,38.5,38.22,38.5,20259,34.8365752521383,34.9546037843973,34.7003884841471,34.9546037843973,22313.841827844,0.0,1.0
2021-06-04,38.6,38.7099,38.4701,38.6,15300,35.0453949630581,35.1451744684062,34.9274572219777,35.0453949630581,16851.8574443958,0.0,1.0
2021-06-07,38.31,38.68,38.31,38.64,16126,34.7821005449418,35.1180279059867,34.7821005449418,35.0817114345224,17761.6374606749,0.0,1.0
2021-06-08,38.36,38.4899,38.2001,38.41,14508,34.8274961342722,34.9454338753525,34.6823210395936,34.8728917236026,15979.5260002153,0.0,1.0
2021-06-09,38.19,38.3,38.05,38.27,22328,34.6731511305489,34.7730214270757,34.5460434804238,34.7457840734775,24592.6975829064,0.0,1.0
2021-06-10,38.05,38.36,38.021,38.24,21162,34.5460434804238,34.8274961342722,34.5197140386122,34.7185467198793,23308.4318456407,0.0,1.0
2021-06-11,38.34,38.35,38.18,38.2,9689,34.8093378985401,34.8184170164061,34.6640720126828,34.682230248415,10671.7416195262,0.0,1.0
2021-06-14,38.11,38.47,38.08,38.45,44358,34.6005181876203,34.9273664307991,34.573280834022,34.9092081950669,48857.1694456541,0.0,1.0
2021-06-15,38.02,38.065,37.7,37.99,43067,34.5188061268256,34.5596621572229,34.2282743551111,34.4915687732273,47435.2251344962,0.0,1.0
2021-06-16,37.88,38.2399,37.775,38.03,49196,34.3916984767005,34.7184559287006,34.2963677391067,34.5278852446917,54185.8809695748,0.0,1.0
2021-06-17,37.11,37.69,36.872,37.69,55450,33.6926064010126,34.219195237245,33.4765233957999,34.219195237245,61074.2153785454,0.0,1.0
2021-06-18,36.47,36.635,36.32,36.54,54861,33.1115428575836,33.2613483023739,32.9753560895925,33.1750966826461,60425.4739383658,0.0,1.0
2021-06-21,37.2,37.3,36.63,36.63,20710,33.7743184618072,33.865109640468,33.2568087434408,33.2568087434408,22810.5861224469,0.0,1.0
2021-06-22,37.33,37.48,37.04,37.16,12677,33.8923469940663,34.0285337620574,33.62905257595,33.7380019903429,13962.8102498435,0.0,1.0
2021-06-23,37.1,37.455,37.1,37.36,15068,33.6835272831465,34.0058359673922,33.6835272831465,33.9195843476645,16596.326011252,0.0,1.0
2021-06-24,37.305,37.49,37.2,37.3,21207,33.8696491994011,34.0376128799235,33.7743184618072,33.865109640468,23357.9961322419,0.0,1.0
2021-06-25,37.43,37.67,37.37,37.54,13640,33.983138172727,34.2010370015129,33.9286634655306,34.0830084692539,15023.4859831084,0.0,1.0
2021-06-28,37.29,37.47,37.1909,37.43,31570,33.8560305226019,34.0194546441913,33.7660564645491,33.983138172727,34772.1006221945,0.0,1.0
2021-06-29,37.35,37.43,37.2701,37.3,10293,33.9105052297984,33.983138172727,33.8379630780484,33.865109640468,11337.0044885729,0.0,1.0
2021-06-30,37.4969,37.5017,37.27,37.27,8680,34.0438774712511,34.0482354478268,33.8378722868698,33.8378722868698,9560.40017106897,0.0,1.0
2021-07-01,37.5496,37.67,37.501,37.57,30260,34.0917244224053,34.2010370015129,34.0475999095762,34.1102458228521,33329.229167805,0.0,1.0
2021-07-02,37.74,37.75,37.5,37.69,22682,34.2645908265754,34.2736699444415,34.0466919977896,34.219195237245,24982.603304169,0.0,1.0
2021-07-06,37.36,37.74,37.13,37.74,22440,33.9195843476645,34.2645908265754,33.7107646367447,34.2645908265754,24716.0575851138,0.0,1.0
2021-07-07,37.84,37.88,37.4,37.4,20853,34.3553820052362,34.3916984767005,33.9559008191288,33.9559008191288,22968.0904109794,0.0,1.0
2021-07-08,37.49,37.65,37.1201,37.42,55100,34.0376128799235,34.1828787657807,33.7017763100573,33.9740590548609,60688.7153716475,0.0,1.0
2021-07-09,38.14,38.15,37.79,37.79,18837,34.6277555412185,34.6368346590846,34.3099864159058,34.3099864159058,20747.6103712473,0.0,1.0
2021-07-12,38.22,38.25,37.931,38.03,19011,34.7003884841471,34.7276258377454,34.4380019778175,34.5278852446917,20939.2589461051,0.0,1.0
2021-07-13,37.74,38.09,37.72,38.01,21328,34.2645908265754,34.5823599518881,34.2464325908433,34.5097270089595,23491.2689917695,0.0,1.0
2021-07-14,37.76,37.98,37.69,37.84,10776,34.2827490623076,34.4824896553613,34.219195237245,34.3553820052362,11868.9944980921,0.0,1.0
2021-07-15,37.46,37.65,37.285,37.65,36458,34.0103755263253,34.1828787657807,33.8514909636689,34.1828787657807,40155.8835756719,0.0,1.0
2021-07-16,36.85,37.46,36.84,37.4,14720,33.4565493364945,34.0103755263253,33.4474702186285,33.9559008191288,16213.0288615363,0.0,1.0
2021-07-19,36.23,36.41,35.935,36.41,31323,32.8936440287978,33.0570681503871,32.6258100517485,33.0570681503871,34500.0477601835,0.0,1.0
2021-07-20,36.51,36.66,36.06,36.21,45647,33.1478593290479,33.2840460970391,32.7392990250744,32.8754857930656,50276.9108996297,0.0,1.0
2021-07-21,36.91,36.98,36.61,36.61,11957,33.511024043691,33.5745778687535,33.2386505077087,33.2386505077087,13169.7816642249,0.0,1.0
2021-07-22,36.94,37.1399,36.8,37.13,28667,33.5382613972892,33.7197529634321,33.4111537471642,33.7107646367447,31574.6534221238,0.0,1.0
2021-07-23,37.27,37.279,36.99,37.14,11114,33.8378722868698,33.8460434929493,33.5836569866196,33.7198437546108,12241.2773618964,0.0,1.0
2021-07-26,37.48,37.49,37.21,37.21,22268,34.0285337620574,34.0376128799235,33.7833975796733,33.7833975796733,24526.6118674382,0.0,1.0
2021-07-27,37.65,37.65,37.37,37.41,19920,34.1828787657807,34.1828787657807,33.9286634655306,33.9649799369949,21940.4575354486,0.0,1.0
2021-07-28,37.88,37.89,37.6,37.66,15230,34.3916984767005,34.4007775945666,34.1374831764503,34.1919578836468,16774.7574430162,0.0,1.0
2021-07-29,38.01,38.15,37.95,37.95,12031,34.5097270089595,34.6368346590846,34.455252301763,34.455252301763,13251.287379969,0.0,1.0
2021-07-30,37.74,38.07,37.6595,37.93,9748,34.2645908265754,34.564201716156,34.1915039277535,34.4370940660309,10736.7259064033,0.0,1.0
2021-08-02,37.64,38.14,37.64,37.94,5391,34.1737996479146,34.6277555412185,34.1737996479146,34.446173183897,5937.80153481946,0.0,1.0
2021-08-03,38.06,38.06,37.6,37.71,16802,34.5551225982899,34.5551225982899,34.1374831764503,34.2373534729772,18506.2031882835,0.0,1.0
2021-08-04,37.9,38.18,37.84,38.18,62459,34.4098567124326,34.6640720126828,34.3553820052362,34.6640720126828,68794.1283738246,0.0,1.0
2021-08-05,37.93,38.22,37.85,38.06,5271,34.4370940660309,34.7003884841471,34.3644611231023,34.5551225982899,5805.63010388301,0.0,1.0
2021-08-06,37.72,37.836,37.6401,37.8,11475,34.2464325908433,34.3517503580898,34.1738904390933,34.3190655337719,12638.8930832968,0.0,1.0
2021-08-09,37.9,37.93,37.66,37.73,8246,34.4098567124326,34.4370940660309,34.1919578836468,34.2555117087093,9082.38016251554,0.0,1.0
2021-08-10,38.33,38.38,37.97,37.97,6746,34.800258780674,34.8456543700044,34.4734105374952,34.4734105374952,7430.23727581005,0.0,1.0
2021-08-11,38.73,38.78,38.49,38.5,15990,35.1634234953171,35.2088190846474,34.9455246665312,34.9546037843973,17611.8431722803,0.0,1.0
2021-08-12,38.55,38.7,38.48,38.7,3835,34.9999993737277,35.1361861417188,34.9364455486651,35.1361861417188,4223.97864701031,0.0,1.0
2021-08-13,38.68,38.779,38.5502,38.6,3005,35.1180279059867,35.2079111728608,35.000180956085,35.0453949630581,3309.79291636662,0.0,1.0
2021-08-16,38.62,38.62,38.19,38.45,8529,35.0635531987902,35.0635531987902,34.6731511305489,34.9092081950669,9394.08445380729,0.0,1.0
2021-08-17,38.09,38.36,37.87,38.36,16145,34.5823599518881,34.8274961342722,34.3826193588344,34.8274961342722,17782.5646039065,0.0,1.0
2021-08-18,37.86,38.29,37.86,38.0,7708,34.3735402409683,34.7639423092097,34.3735402409683,34.5006478910934,8489.81158048384,0.0,1.0
2021-08-19,37.6397,37.73,37.41,37.56,27919,34.1735272743787,34.2555117087093,33.9649799369949,34.101166704986,30750.7848359533,0.0,1.0
2021-08-20,38.11,38.11,37.58,37.58,7278,34.6005181876203,34.6005181876203,34.1193249407182,34.1193249407182,8016.19728629492,0.0,1.0
2021-08-23,38.22,38.31,38.05,38.18,11067,34.7003884841471,34.7821005449418,34.5460434804238,34.6640720126828,12189.5102181129,0.0,1.0
2021-08-24,38.59,38.655,38.38,38.41,9336,35.036315845192,35.0953301113215,34.8456543700044,34.8728917236026,10282.9373268548,0.0,1.0
2021-08-25,38.99,38.99,38.52,38.52,7485,35.3994805598351,35.3994805598351,34.9727620201294,34.9727620201294,8244.19300466028,0.0,1.0
2021-08-26,38.71,38.86,38.6,38.75,24329,35.1452652595849,35.2814520275761,35.0453949630581,35.1815817310492,26796.6561937716,0.0,1.0
2021-08-27,39.24,39.25,38.7,38.7,29155,35.626458506487,35.6355376243531,35.1361861417188,35.1361861417188,32112.1505745986,0.0,1.0
2021-08-30,39.22,39.325,39.12,39.2,12156,35.6083002707548,35.7036310083487,35.5175090920941,35.5901420350227,13388.9659538611,0.0,1.0
2021-08-31,39.18,39.3,39.14,39.26,22626,35.5719837992905,35.6809332136835,35.5356673278262,35.6446167422191,24920.9233030653,0.0,1.0
2021-09-01,39.2606,39.405,39.1001,39.22,5060,35.6451614892911,35.7762639512773,35.4994416475406,35.6083002707548,5573.22867115311,0.0,1.0
2021-09-02,39.5,39.5,39.365,39.42,4339,35.862515571005,35.862515571005,35.739947479813,35.7898826280764,4779.09865694335,0.0,1.0
2021-09-03,39.7555,39.78,39.45,39.59,8795,36.0944870324833,36.1167308712552,35.8171199816746,35.9442276317997,9687.06445904972,0.0,1.0
2021-09-07,39.42,39.8299,39.38,39.72,4760,35.7898826280764,36.1620356694069,35.7535661566121,36.0622561640587,5242.80009381202,0.0,1.0
2021-09-08,39.04,39.18,38.93,39.08,13488,35.4448761491655,35.5719837992905,35.3450058526386,35.4811926206298,14856.0688372555,0.0,1.0
2021-09-09,38.87,39.11,38.79,39.11,4183,35.2905311454421,35.508429974228,35.2178982025135,35.508429974228,4607.27579672599,0.0,1.0
2021-09-10,38.84,39.2485,38.802,39.08,5435,35.2632937918439,35.6341757566732,35.2287931439528,35.4811926206298,5986.26439282948,0.0,1.0
2021-09-13,38.5718,38.75,38.48,38.75,15294,35.0197918506757,35.1815817310492,34.9364455486651,35.1815817310492,16845.248872849,0.0,1.0
2021-09-14,38.2735,38.61,38.07,38.61,11023,34.7489617647306,35.0544740809241,34.564201716156,35.0544740809241,12141.0473601029,0.0,1.0
2021-09-15,38.35,38.35,38.11,38.17,5306,34.8184170164061,34.8184170164061,34.6005181876203,34.6549928948167,5844.18010457281,0.0,1.0
2021-09-16,38.05,38.15,37.97,38.15,8890,34.5460434804238,34.6368346590846,34.4734105374952,34.6368346590846,9791.70017520774,0.0,1.0
2021-09-17,37.2951,37.72,37.27,37.72,7954,33.8606608727136,34.2464325908433,33.8378722868698,34.2464325908433,8760.76301390354,0.0,1.0
2021-09-20,36.48,36.75,36.1376,36.75,17624,33.1206219754497,33.3657581578338,32.8097529797152,33.3657581578338,19411.5774901981,0.0,1.0
2021-09-21,36.5278,36.77,36.49,36.64,18212,33.1640201588495,33.3839163935659,33.1297010933158,33.2658878613069,20059.2175017867,0.0,1.0
2021-09-22,37.041,37.2004,36.72,36.72,8931,33.6299604877366,33.7746816265219,33.3385208042355,33.3385208042355,9836.85874744436,0.0,1.0
2021-09-23,37.605,37.7924,37.31,37.31,5238,34.1420227353834,34.3121654041937,33.8741887583341,33.8741887583341,5769.28296037549,0.0,1.0
2021-09-24,37.34,37.46,37.31,37.31,15002,33.9014261119323,34.0103755263253,33.8741887583341,33.8741887583341,16523.631724237,0.0,1.0
2021-09-27,37.2869,37.36,37.13,37.13,13445,33.8532159960635,33.9195843476645,33.7107646367447,33.7107646367447,14808.7074078367,0.0,1.0
2021-09-28,36.6421,36.95,36.6,36.95,2954,33.2677944760588,33.5473405151553,33.2295713898426,33.5473405151553,3253.62005821863,0.0,1.0
2021-09-29,36.46,36.614,36.43,36.57,12578,33.1024637397175,33.2422821548551,33.0752263861193,33.2023340362444,13853.7688193209,0.0,1.0
2021-09-30,36.1169,36.64,36.1169,36.64,59529,32.7909592057324,33.2658878613069,32.7909592057324,33.2658878613069,65566.9426017932,0.0,1.0
2021-10-01,36.22,36.34,35.861,36.14,12948,32.8845649109317,32.9935143253246,32.5586245795395,32.8119319680031,14261.2973980416,0.0,1.0
2021-10-04,36.22,36.49,36.03,36.35,15302,32.8845649109317,33.1297010933158,32.7120616714762,33.0025934431907,16854.060301578,0.0,1.0
2021-10-05,36.2709,36.44,35.99,36.15,7752,32.93077762087,33.0843055039854,32.6757452000119,32.8210110858691,8538.27443849386,0.0,1.0
2021-10-06,36.1,36.1,35.72,36.0,10931,32.7756154965388,32.7756154965388,32.4306090176278,32.684824317878,12039.7159297183,0.0,1.0
2021-10-07,36.3953,36.59,36.28,36.28,21470,33.043721847124,33.2204922719765,32.9390396181281,32.9390396181281,23647.6718517109,0.0,1.0
2021-10-08,36.1255,36.34,36.1255,36.34,2649,32.7987672470973,32.9935143253246,32.7987672470973,32.9935143253246,2917.68433792185,0.0,1.0
2021-10-11,36.1941,36.45,35.99,35.99,5588,32.8610499956585,33.0933846218515,32.6757452000119,32.6757452000119,6154.78296727344,0.0,1.0
2021-10-12,36.164,36.29,36.01,36.01,5802,32.8337218508816,32.9481187359942,32.6939034357441,32.6939034357441,6390.48868577676,0.0,1.0
2021-10-13,36.37,36.54,36.03,36.33,9872,33.0207516789228,33.1750966826461,32.7120616714762,32.9844352074585,10873.3030517043,0.0,1.0
2021-10-14,36.73,36.83,36.56,36.63,9955,33.3475999221016,33.4383911007624,33.1932549183783,33.2568087434408,10964.7216247686,0.0,1.0
2021-10-15,36.55,36.8,36.51,36.75,6439,33.1841758005122,33.4111537471642,33.1478593290479,33.3657581578338,7092.09869833101,0.0,1.0
2021-10-18,36.356,36.42,36.2,36.27,8272,33.0080409139103,33.0661472682532,32.8664066751995,32.9299605002621,9111.0173058851,0.0,1.0
2021-10-19,36.2858,36.44,36.17,36.44,5813,32.9443055064905,33.0843055039854,32.8391693216013,33.0843055039854,6402.60440027925,0.0,1.0
2021-10-20,36.6941,36.77,36.27,36.27,4205,33.3150058889624,33.3839163935659,32.9299605002621,32.9299605002621,4631.50722573099,0.0,1.0
2021-10-21,36.27,36.48,36.09,36.47,23460,32.9299605002621,33.1206219754497,32.7665363786727,33.1115428575836,25839.5147480735,0.0,1.0
2021-10-22,36.65,36.81,36.54,36.54,16208,33.274966979173,33.4202328650302,33.1750966826461,33.1750966826461,17851.9546051481,0.0,1.0
2021-10-25,36.6487,36.8799,36.6,36.6,21628,33.2737866938504,33.4836958989141,33.2295713898426,33.2295713898426,23821.6975691106,0.0,1.0
2021-10-26,36.5076,36.82,36.5,36.8,12193,33.1456803407601,33.4293119828963,33.1387802111818,33.4111537471642,13429.7188117332,0.0,1.0
2021-10-27,36.0,36.52,36.0,36.52,7694,32.684824317878,33.156938446914,32.684824317878,33.156938446914,8474.39158020791,0.0,1.0
2021-10-28,36.48,36.5,36.24,36.24,122435,33.1206219754497,33.1387802111818,32.9027231466638,32.9027231466638,134853.409555856,0.0,1.0
2021-10-29,36.1341,36.34,36.04,36.34,5957,32.8065752884621,32.9935143253246,32.7211407893423,32.9935143253246,6561.21011740298,0.0,1.0
2021-11-01,36.3593,36.433,36.11,36.15,8247,33.0110370228061,33.0779501214791,32.7846946144048,32.8210110858691,9083.48159110667,0.0,1.0
2021-11-02,36.04,36.275,36.04,36.25,23630,32.7211407893423,32.9345000591951,32.7211407893423,32.9118022645299,26026.7576085668,0.0,1.0
2021-11-03,36.7942,36.91,36.15,36.15,6732,33.4058878588018,33.511024043691,32.8210110858691,32.8210110858691,7414.81727553415,0.0,1.0
2021-11-04,36.5457,36.78,36.5,36.72,7084,33.1802717798298,33.392995511432,33.1387802111818,33.3385208042355,7802.52013961436,0.0,1.0
2021-11-05,36.7052,36.778,36.56,36.56,8197,33.3250837097937,33.3911796878588,33.1932549183783,33.1932549183783,9028.41016154982,0.0,1.0
2021-11-08,36.8,36.93,36.71,36.79,5052,33.4111537471642,33.5291822794232,33.3294416863695,33.4020746292981,5564.41724242401,0.0,1.0
2021-11-09,36.886,36.95,36.8147,36.84,4593,33.4892341608124,33.5473405151553,33.4245000504273,33.4474702186285,5058.86151909215,0.0,1.0
2021-11-10,36.64,36.81,36.54,36.81,4303,33.2658878613069,33.4202328650302,33.1750966826461,33.4202328650302,4739.44722766242,0.0,1.0
2021-11-11,37.08,37.0999,36.925,36.93,10720,33.6653690474143,33.6834364919678,33.5246427204901,33.5291822794232,11807.3144969884,0.0,1.0
2021-11-12,37.2832,37.38,37.18,37.18,7920,33.849856722453,33.9377425833966,33.7561602260751,33.7561602260751,8723.31444180487,0.0,1.0
2021-11-15,37.24,37.2839,37.101,37.27,4630,33.8106349332716,33.8504922607036,33.6844351949331,33.8378722868698,5099.6143769642,0.0,1.0
2021-11-16,37.24,37.3383,37.04,37.08,8113,33.8106349332716,33.8998826618951,33.62905257595,33.6653690474143,8935.8901598943,0.0,1.0
2021-11-17,37.1701,37.22,36.93,37.011,7364,33.7471718993877,33.7924766975394,33.5291822794232,33.6027231341384,8110.9201451327,0.0,1.0
2021-11-18,36.9565,37.11,36.9,37.11,5691,33.5532419417683,33.6926064010126,33.5019449258249,33.6926064010126,6268.23011216054,0.0,1.0
2021-11-19,36.7,36.98,36.7,36.82,6783,33.3203625685034,33.5745778687535,33.3203625685034,33.4293119828963,7470.99013368212,0.0,1.0
2021-11-22,36.9234,37.21,36.76,36.76,6390,33.5231900616316,33.7833975796733,33.3748372756998,33.3748372756998,7038.12869736528,0.0,1.0
2021-11-23,36.81,36.93,36.75,36.93,3882,33.4202328650302,33.5291822794232,33.3657581578338,33.5291822794232,4275.74579079376,0.0,1.0
2021-11-24,36.7466,36.76,36.63,36.71,6009,33.3626712577593,33.3748372756998,33.2568087434408,33.3294416863695,6618.48440414211,0.0,1.0
2021-11-26,36.28,36.3499,36.0,36.28,10149,32.9390396181281,33.002502652012,32.684824317878,32.9390396181281,11178.3987714492,0.0,1.0
2021-11-29,36.29,36.5587,36.29,36.54,11278,32.9481187359942,33.1920746330557,32.9481187359942,33.1750966826461,12421.9116508429,0.0,1.0
2021-11-30,35.56,36.2,35.36,36.2,17673,32.2853431317706,32.8664066751995,32.103760774449,32.8664066751995,19465.5474911638,0.0,1.0
2021-12-01,35.62,36.6,35.55,36.08,10864,32.339817838967,33.2295713898426,32.2762640139045,32.7574572608066,11965.9202141122,0.0,1.0
2021-12-02,36.45,36.5558,35.84,35.84,9701,33.0933846218515,33.1894416888746,32.5395584320207,32.5395584320207,10684.9587626198,0.0,1.0
2021-12-03,36.1307,36.46,35.9701,36.46,7683,32.8034883883876,33.1024637397175,32.6576777554584,33.1024637397175,8462.27586570541,0.0,1.0
2021-12-06,36.59,36.8,36.44,36.46,8778,33.2204922719765,33.4111537471642,33.0843055039854,33.1024637397175,9668.34017300041,0.0,1.0
2021-12-07,37.1905,37.3299,37.01,37.01,6369,33.7656932998345,33.8922562028876,33.6018152223518,33.6018152223518,7014.99869695141,0.0,1.0
2021-12-08,37.2287,37.28,37.15,37.15,5064,33.8003755300829,33.8469514047359,33.7289228724769,33.7289228724769,5577.63438551766,0.0,1.0
2021-12-09,36.9165,37.03,36.8501,37.01,6117,33.516925470304,33.6199734580839,33.4566401276732,33.6018152223518,6737.43869198489,0.0,1.0
2021-12-10,36.99,37.06,36.76,36.91,9730,33.5836569866196,33.6472108116822,33.3748372756998,33.511024043691,10716.9001917628,0.0,1.0
2021-12-13,36.68,36.86,36.64,36.86,8915,33.3022043327712,33.4656284543606,33.2658878613069,33.4656284543606,9819.23588998617,0.0,1.0
2021-12-14,36.2283,36.62,36.2283,36.62,4455,32.8921005787605,33.2477296255748,32.8921005787605,33.2477296255748,4906.86437351524,0.0,1.0
2021-12-15,36.584,36.6499,36.11,36.27,5539,33.2150448012569,33.2748761879943,32.7846946144048,32.9299605002621,6100.81296630772,0.0,1.0
2021-12-16,36.83,37.05,36.72,36.81,24191,33.4383911007624,33.6381316938161,33.3385208042355,33.4202328650302,26644.6590481946,0.0,1.0
2021-12-17,36.528,36.84,36.49,36.84,8356,33.1642017412069,33.4474702186285,33.1297010933158,33.4474702186285,9203.53730754058,0.0,1.0
2021-12-20,35.0709,35.61,34.75,35.61,19833,32.3693249720318,32.8668971213756,32.073144480983,32.8668971213756,21488.28127559,0.5816,1.0
2021-12-21,35.4237,35.494,35.26,35.26,5371,32.6949481482301,32.7598328117413,32.5438582560995,32.5438582560995,5819.26883130107,0.0,1.0
2021-12-22,35.7102,35.72,35.42,35.42,6594,32.9593785336632,32.968423621891,32.69153316594,32.69153316594,7144.34158882876,0.0,1.0
2021-12-23,35.92,36.07,35.75,35.75,6796,33.1530172591916,33.2914624871671,32.9961126674861,32.9961126674861,7363.2007033182,0.0,1.0
2021-12-27,36.5552,36.57,36.3107,36.365,5064,33.7392866512584,33.7529465804186,33.5136209296583,33.5637381021855,5486.64631571562,0.0,1.0
2021-12-28,36.76,36.79,36.56,36.56,9100,33.9283105358542,33.9559995814493,33.7437168985536,33.7437168985536,9859.49476165327,0.0,1.0
2021-12-29,37.065,37.07,36.725,36.74,9773,34.2098158327376,34.2144306736702,33.8960066493266,33.9098511721241,10588.6639896305,0.0,1.0
2021-12-30,37.02,37.35,36.99,37.2,59243,34.168282264345,34.472861765891,34.1405932187499,34.3344165379156,64187.4778202884,0.0,1.0
2021-12-31,37.0956,37.22,36.89,37.0,6347,34.2380586592446,34.3528759016456,34.0482964000996,34.1498229006149,6876.72673101246,0.0,1.0
2022-01-03,36.9,37.19,36.7667,37.07,34026,34.0575260819646,34.3251868560505,33.9344944227038,34.2144306736702,36865.8427208807,0.0,1.0
2022-01-04,37.26,37.4,37.03,37.03,5638,34.3897946291057,34.5190101752162,34.17751194621,34.17751194621,6108.55290837376,0.0,1.0
2022-01-05,37.143,37.7,37.03,37.43,11719,34.2818073512849,34.7959006311671,34.17751194621,34.5466992208113,12697.0790232763,0.0,1.0
2022-01-06,37.04,37.15,36.93,37.07,6775,34.1867416280751,34.2882681285904,34.0852151275597,34.2144306736702,7340.448023099,0.0,1.0
2022-01-07,37.22,37.32,37.07,37.07,5711,34.3528759016456,34.4451727202959,34.2144306736702,34.2144306736702,6187.64555865955,0.0,1.0
2022-01-10,36.91,36.92,36.625,36.9,11456,34.0667557638297,34.0759854456947,33.8037098306763,34.0575260819646,12412.1287900549,0.0,1.0
2022-01-11,37.15,37.19,36.76,36.9,31330,34.2882681285904,34.3251868560505,33.9283105358542,34.0575260819646,33944.8319651206,0.0,1.0
2022-01-12,37.618,37.658,37.35,37.35,13843,34.7202172398739,34.757135967334,34.472861765891,34.472861765891,14998.350108304,0.0,1.0
2022-01-13,37.92,38.0699,37.8661,37.99,9169,34.9989536321978,35.1373065633546,34.9492056469453,35.063561405253,9934.25356808779,0.0,1.0
2022-01-14,37.58,37.62,37.1701,37.62,12076,34.6851444487867,34.7220631762469,34.3068197891391,34.7220631762469,13083.8745870028,0.0,1.0
2022-01-18,36.6,37.07,36.5401,37.07,11714,33.7806356260137,34.2144306736702,33.7253498316422,34.2144306736702,12691.6617184622,0.0,1.0
2022-01-19,36.9322,37.2,36.88,36.95,7118,34.08724565757,34.3344165379156,34.0390667182346,34.1036744912898,7712.07513334594,0.0,1.0
2022-01-20,36.54,37.21,36.54,37.19,2527,33.7252575348235,34.3436462197806,33.7252575348235,34.3251868560505,2737.90585304372,0.0,1.0
2022-01-21,35.8156,36.21,35.7948,36.1924,8990,33.0566593805207,33.4206780332775,33.0374616422414,33.404433793195,9740.31405574317,0.0,1.0
2022-01-24,35.76,35.79,34.77,35.43,24355,33.0053423493511,33.0330313949462,32.091603844713,32.7007628478051,26387.6917494577,0.0,1.0
2022-01-25,35.51,35.82,35.19,35.5,6626,32.7746003027253,33.0607204405413,32.4792504830443,32.7653706208603,7179.01233963897,0.0,1.0
2022-01-26,35.3863,36.09,35.3,35.84,30995,32.6604291380549,33.3099218508971,32.5807769835597,33.0791798042713,33581.8725425762,0.0,1.0
2022-01-27,35.3852,35.89,35.23,35.37,13055,32.6594138730497,33.1253282135965,32.5161692105044,32.6453847566149,14144.5828696026,0.0,1.0
2022-01-28,35.7905,35.7905,35.04,35.33,2545,33.0334928790394,33.0334928790394,32.3408052550689,32.6084660291547,2757.40815037446,0.0,1.0
2022-01-31,36.53,36.53,35.88,35.88,34743,33.7160278529585,33.7160278529585,33.1160985317315,33.1160985317315,37642.6842312219,0.0,1.0
2022-02-01,36.6875,36.78,36.52,36.57,8489,33.8613953423327,33.9467698995843,33.7067981710935,33.7529465804186,9197.50011337084,0.0,1.0
2022-02-02,36.7031,36.79,36.55,36.55,2607,33.8757936460422,33.9559995814493,33.7344872166885,33.7344872166885,2824.58273006924,0.0,1.0
2022-02-03,36.5,36.83,36.32,36.51,7943,33.6883388073634,33.9929183089094,33.5222045337928,33.6975684892284,8605.93042767164,0.0,1.0
2022-02-04,36.1693,36.3699,35.8513,36.3699,3924,33.3831132280868,33.5682606462993,33.0896093447788,33.5682606462993,4251.50081810192,0.0,1.0
2022-02-07,36.055,36.24,35.98,36.16,15311,33.2776179643695,33.4483670788726,33.2083953503818,33.3745296239523,16588.8708017223,0.0,1.0
2022-02-08,36.54,36.7,36.11,36.11,8143,33.7252575348235,33.872932444664,33.3283812146272,33.3283812146272,8822.62262023546,0.0,1.0
2022-02-09,37.1425,37.25,36.99,36.99,12282,34.2813458671916,34.3805649472407,34.1405932187499,34.1405932187499,13307.0675453435,0.0,1.0
2022-02-10,36.7309,37.33,36.6448,36.96,33053,33.901452161627,34.454402402161,33.821984600769,34.1129041731548,35811.6352040577,0.0,1.0
2022-02-11,36.4206,36.97,36.4206,36.84,4643,33.615055133355,34.1221338550198,33.615055133355,34.0021479907744,5030.50925036881,0.0,1.0
2022-02-14,36.0917,36.27,35.86,36.27,6489,33.3114908968142,33.4760561244677,33.0976391680014,33.4760561244677,7030.57818773275,0.0,1.0
2022-02-15,36.7743,36.82,36.45,36.45,3624,33.9415089809212,33.9836886270444,33.6421903980382,33.6421903980382,3926.4625292562,0.0,1.0
2022-02-16,36.905,37.1,36.66,36.86,9609,34.0621409228971,34.2421197192653,33.8360137172039,34.0206073545045,10410.9763917282,0.0,1.0
2022-02-17,36.613,36.8199,36.613,36.71,2676,33.7926342124382,33.9835963302257,33.7926342124382,33.882162126529,2899.34153650376,0.0,1.0
2022-02-18,36.6912,36.98,36.595,36.8459,5759,33.8648103246228,34.1313635368849,33.7760207850812,34.0075935030748,6239.65168487485,0.0,1.0
2022-02-22,36.2184,36.48,35.99,36.45,7592,33.4284309660441,33.6698794436333,33.2176250322468,33.6421903980382,8225.63562972216,0.0,1.0
2022-02-23,35.6,36.45,35.55,36.45,3701,32.8576674395106,33.6421903980382,32.8115190301854,33.6421903980382,4009.88902339327,0.0,1.0
2022-02-24,34.8809,34.8951,34.03,34.65,11235,32.1939610165962,32.2070671648446,31.4086073867007,31.9808476623326,12172.6839172719,0.0,1.0
2022-02-25,35.92,36.0,35.03,35.03,18795,33.1530172591916,33.2268547141118,32.3315755732038,32.3315755732038,20363.6487961839,0.0,1.0
2022-02-28,35.22,35.31,34.92,35.25,6407,32.5069395286394,32.5900066654247,32.2300490726885,32.5346285742345,6941.7343887816,0.0,1.0
2022-03-01,33.987,34.91,33.87,34.91,6060,31.3689197546811,32.2208193908234,31.2609324768602,32.2208193908234,6565.77343468338,0.0,1.0
2022-03-02,34.4473,34.68,34.07,34.07,9249,31.7937620109285,32.0085367079277,31.4455261141608,31.4455261141608,10020.9304451133,0.0,1.0
2022-03-03,33.97,34.26,33.84,34.22,20808,31.3532292955105,31.6208900695964,31.2332434312651,31.5839713421363,22544.6557143386,0.0,1.0
2022-03-04,33.31,33.43,33.03,33.43,12372,30.7440702924185,30.8548264747989,30.4856392001976,30.8548264747989,13404.5790319972,0.0,1.0
2022-03-07,32.4,33.4,32.3,33.4,18679,29.9041692427007,30.8271374292038,29.8118724240503,30.8271374292038,20237.9673244968,0.0,1.0
2022-03-08,32.17,32.89,32.01,32.525,30685,29.6918865598049,30.3564236540872,29.5442116499644,30.0195402660135,33245.9996441023,0.0,1.0
2022-03-09,33.54,33.6599,32.92,32.92,11434,30.9563529753142,31.0670168608759,30.3841126996823,30.3841126996823,12388.2926488729,0.0,1.0
2022-03-10,33.7768,33.8,33.08,33.26,10246,31.1749118418781,31.196324703805,30.5317876095228,30.6979218830933,11101.1410250439,0.0,1.0
2022-03-11,33.769,34.209,33.76,34.01,10128,31.1677126900234,31.5738186920848,31.1594059763449,31.3901480229706,10973.2926314312,0.0,1.0
2022-03-14,34.4613,34.76,34.295,34.35,13693,31.8066835655395,32.082374162848,31.653193956124,31.7039572063817,14835.8309638811,0.0,1.0
2022-03-15,34.38,34.42,34.06,34.39,22501,31.7316462519768,31.7685649794369,31.4362964322958,31.7408759338418,24378.9551243912,0.0,1.0
2022-03-16,35.41,35.48,34.78,34.93,8503,32.682303484075,32.7469112571302,32.100833526578,32.2392787545535,9212.66856685031,0.0,1.0
2022-03-17,35.7206,35.81,35.17,35.25,14212,32.9689774028029,33.0514907586762,32.4607911193143,32.5346285742345,15398.1472035842,0.0,1.0
2022-03-18,36.05,36.08,35.475,35.475,3860,33.273003123437,33.3006921690321,32.7422964161977,32.7422964161977,4182.1593164815,0.0,1.0
2022-03-21,35.62,36.08,35.45,36.06,17563,32.8761268032407,33.3006921690321,32.7192222115351,33.282232805302,19028.8248899908,0.0,1.0
2022-03-22,35.7343,36.11,35.7,35.98,5340,32.981622066958,33.3283812146272,32.9499642581609,33.2083953503818,5785.68154145367,0.0,1.0
2022-03-23,35.2504,35.52,35.2504,35.395,7725,32.5349977615091,32.7838299845903,32.5349977615091,32.6684589612775,8369.73593777709,0.0,1.0
2022-03-24,35.3052,35.4923,35.21,35.21,4884,32.5855764181295,32.7582637658242,32.4977098467744,32.4977098467744,5291.62334240819,0.0,1.0
2022-03-25,35.5805,35.5805,35.3,35.3,2700,32.8396695598738,32.8396695598738,32.5807769835597,32.5807769835597,2925.34459961141,0.0,1.0
2022-03-28,35.69,35.69,35.44,35.64,4678,32.9407345762959,32.9407345762959,32.7099925296701,32.8945861669707,5068.43038406747,0.0,1.0
2022-03-29,36.26,36.26,35.88,36.15,5361,33.4668264426026,33.4668264426026,33.1160985317315,33.3652999420873,5808.43422167288,0.0,1.0
2022-03-30,35.8328,36.17,35.7712,36.17,12893,33.0725344333285,33.3837593058174,33.0156795930399,33.3837593058174,13969.0621936259,0.0,1.0
2022-03-31,35.3254,35.6,35.3254,35.51,2629,32.6042203754968,32.8576674395106,32.6042203754968,32.7746003027253,2848.41887125126,0.0,1.0
2022-04-01,35.5198,35.5198,35.24,35.51,2078,32.783645390953,32.783645390953,32.5253988923695,32.7746003027253,2251.43188073797,0.0,1.0
2022-04-04,35.4878,35.49,35.29,35.49,2570,32.7541104089849,32.7561409389953,32.5715473016946,32.7561409389953,2784.49467444494,0.0,1.0
2022-04-05,35.3378,35.6,35.32,35.59,13722,32.6156651810095,32.8576674395106,32.5992363472897,32.8484377576456,14867.2513318029,0.0,1.0
2022-04-06,34.93,35.04,34.7,35.04,14952,32.2392787545535,32.3408052550689,32.0269960716578,32.3408052550689,16199.9083160703,0.0,1.0
2022-04-07,34.86,34.98,34.66,34.69,6049,32.1746709814983,32.2854271638787,31.9900773441977,32.0177663897928,6553.85536409238,0.0,1.0
2022-04-08,35.2313,35.39,34.88,34.88,2226,32.5173690691469,32.6638441203449,32.1931303452284,32.1931303452284,2411.78410323518,0.0,1.0
2022-04-11,35.1962,35.5218,35.1962,35.51,3521,32.4849728858006,32.785491327326,32.4849728858006,32.7746003027253,3814.86605008585,0.0,1.0
2022-04-12,35.0832,35.51,35.0832,35.3,10541,32.3806774807258,32.7746003027253,32.3806774807258,32.5807769835597,11420.7620090755,0.0,1.0
2022-04-13,35.5198,35.53,35.28,35.29,7030,32.783645390953,32.7930596664554,32.5623176198296,32.5715473016946,7616.73056861787,0.0,1.0
2022-04-14,35.5067,35.69,35.4,35.64,4513,32.7715545077099,32.9407345762959,32.67307380221,32.8945861669707,4889.65932520232,0.0,1.0
2022-04-18,35.2936,35.53,35.2936,35.52,8255,32.574869987166,32.7930596664554,32.574869987166,32.7838299845903,8943.97024807119,0.0,1.0
2022-04-19,35.882,35.89,35.48,35.485,3005,33.1179444681045,33.1253282135965,32.7469112571302,32.7515260980627,3255.80019327121,0.0,1.0
2022-04-20,36.58,36.68,36.23,36.23,16211,33.7621762622836,33.8544730809339,33.4391373970075,33.4391373970075,17563.9856682595,0.0,1.0
2022-04-21,36.4,36.94,36.29,36.8,13188,33.5960419887131,34.0944448094248,33.4945154881977,33.9652292633143,14288.6831776575,0.0,1.0
2022-04-22,35.5984,36.15,35.5984,36.15,4556,32.8561906904122,33.3652999420873,32.8561906904122,33.3652999420873,4936.24814660355,0.0,1.0
2022-04-25,35.26,35.32,34.51,35.19,34349,32.5438582560995,32.5992363472897,31.8516321162222,32.4792504830443,37215.8006118713,0.0,1.0
2022-04-26,34.5,35.1752,34.4,35.03,19061,31.8424024343572,32.4655905538841,31.7501056157069,32.3315755732038,20651.8494122937,0.0,1.0
2022-04-27,35.0894,35.3282,34.6801,34.6801,7515,32.3863998834821,32.606804686419,32.0086290047464,32.0086290047464,8142.2091355851,0.0,1.0
2022-04-28,35.31,35.48,34.85,34.9878,6078,32.5900066654247,32.7469112571302,32.1654412996333,32.2926263157334,6585.27573201413,0.0,1.0
2022-04-29,35.2271,36.05,35.22,35.88,85371,32.5134926027636,33.273003123437,32.5069395286394,33.1160985317315,92496.1458568243,0.0,1.0
2022-05-02,35.19,35.41,34.71,35.33,18251,32.4792504830443,32.682303484075,32.0362257535228,32.6084660291547,19774.2460324103,0.0,1.0
2022-05-03,35.6349,35.773,35.4615,35.51,4737,32.8898790292195,33.0173409357756,32.7298363456799,32.7746003027253,5132.35458087381,0.0,1.0
2022-05-04,36.5986,36.63,35.66,35.71,5552,33.7793434705526,33.8083246716088,32.9130455307008,32.9591939400259,6015.37526557131,0.0,1.0
2022-05-05,35.7,36.2147,35.43,36.2147,10203,32.9499642581609,33.4250159837541,32.7007628478051,33.4250159837541,11054.5522036427,0.0,1.0
2022-05-06,35.2471,35.49,35.04,35.49,7567,32.5319519664937,32.7561409389953,32.3408052550689,32.7561409389953,8198.54910565167,0.0,1.0
2022-05-09,34.535,35.13,34.53,34.85,7118,31.8747063208848,32.4238723918541,31.8700914799523,32.1654412996333,7712.07513334593,0.0,1.0
2022-05-10,34.5181,35.04,34.1,35.01,2942,31.8591081585329,32.3408052550689,31.4732151597559,32.3131162094738,3187.54215261362,0.0,1.0
2022-05-11,33.99,34.8924,33.96,34.42,19279,31.3716886592406,32.204575150741,31.3439996136455,31.7685649794369,20888.0439021883,0.0,1.0
2022-05-12,33.59,33.845,33.38,33.74,82027,31.0025013846394,31.2378582721976,30.8086780654737,31.1409466126148,88873.0523971573,0.0,1.0
2022-05-13,33.9994,34.15,33.82,33.82,2554,31.3803645601937,31.5193635690811,31.2147840675351,31.2147840675351,2767.15929903983,0.0,1.0
2022-05-16,34.0031,34.1662,33.61,33.89,4562,31.3837795424838,31.5343156537024,31.0209607483694,31.2793918405903,4942.74891238046,0.0,1.0
2022-05-17,35.23,35.25,34.65,34.79,7717,32.5161692105044,32.5346285742345,31.9808476623326,32.1100632084431,8361.06825007455,0.0,1.0
2022-05-18,33.7812,34.7,33.7812,34.7,5090,31.1789729018987,32.0269960716578,31.1789729018987,32.0269960716578,5514.81630074893,0.0,1.0
2022-05-19,33.8734,34.0623,33.51,33.6,6776,31.2640705686943,31.4384192591248,30.9286639297191,31.0117310665044,7341.53148406183,0.0,1.0
2022-05-20,33.75,34.13,33.2631,34.13,5340,31.1501762944798,31.500904205351,30.7007830844715,31.500904205351,5785.68154145369,0.0,1.0
2022-05-23,34.3434,34.44,34.05,34.09,3170,31.6978656163508,31.787024343167,31.4270667504308,31.4639854778909,3434.57125213636,0.0,1.0
2022-05-24,34.2142,34.38,33.88,34.38,9113,31.5786181266546,31.7316462519768,31.2701621587252,31.7316462519768,9873.57975416992,0.0,1.0
2022-05-25,34.5513,34.7484,34.11,34.11,3469,31.8897507023248,32.0716677318845,31.482444841621,31.482444841621,3758.52608001925,0.0,1.0
2022-05-26,35.2341,35.3,34.72,34.72,5751,32.5199533800691,32.5807769835597,32.0454554353879,32.0454554353879,6230.98399717231,0.0,1.0
2022-05-27,35.6543,35.6543,35.375,35.375,9704,32.9077846120377,32.9077846120377,32.6499995975474,32.6499995975474,10513.905183196,0.0,1.0
2022-05-31,35.41,35.52,35.26,35.52,5439,32.682303484075,32.7838299845903,32.5438582560995,32.7838299845903,5892.94417677276,0.0,1.0
2022-06-01,35.159,35.54,34.8,35.5,16786,32.4506384692627,32.8022893483204,32.1192928903081,32.7653706208603,18186.9757218804,0.0,1.0
2022-06-02,35.7359,35.74,35.21,35.39,25786,32.9830988160564,32.986882985621,32.4977098467744,32.6638441203449,27938.1243872518,0.0,1.0
2022-06-03,35.46,35.58,35.38,35.41,5788,32.7284518934002,32.8392080757805,32.6546144384799,32.682303484075,6271.0720527966,0.0,1.0
2022-06-06,35.72,35.87,35.52,35.65,11633,32.968423621891,33.1068688498664,32.7838299845903,32.9038158488357,12603.9013804739,0.0,1.0
2022-06-07,35.9,35.92,35.34,35.49,15337,33.1345578954615,33.1530172591916,32.6176957110198,32.7561409389953,16617.0407867556,0.0,1.0
2022-06-08,35.16,35.51,35.14,35.47,3476,32.4515614374492,32.7746003027253,32.4331020737192,32.7376815752652,3766.11030675899,0.0,1.0
2022-06-09,34.201,34.91,34.201,34.82,17851,31.5664349465927,32.2208193908234,31.5664349465927,32.1377522540382,19340.8616472827,0.0,1.0
2022-06-10,33.3266,33.69,33.27,33.69,7947,30.7593915643144,31.0947982032897,30.7071515649584,31.0947982032897,8610.26427152293,0.0,1.0
2022-06-13,31.9251,32.57,31.85,32.57,10639,29.4658516509303,30.0610738344062,29.3965367401239,30.0610738344062,11526.9411834318,0.0,1.0
2022-06-14,31.724,31.905,31.5,31.67,6268,29.2802427486246,29.4472999903816,29.0734978748479,29.2304024665534,6791.13331494974,0.0,1.0
2022-06-15,32.1287,32.1389,31.65,32.1389,3572,29.6537679737024,29.6631822492047,29.2119431028233,29.6631822492047,3870.12255918961,0.0,1.0
2022-06-16,30.9789,31.55,30.91,31.5,8138,28.5925391528611,29.119646284173,28.528946644811,29.0734978748479,8817.20531542135,0.0,1.0
2022-06-17,30.9905,31.1199,30.64,31.1199,5586,28.6032455838245,28.722677667158,28.2797452344552,28.722677667158,6052.21293830717,0.0,1.0
2022-06-21,31.3636,31.51,31.27,31.51,7746,28.9476050142088,29.0827275567129,28.8612151919521,29.0827275567129,8392.4886179963,0.0,1.0
2022-06-22,30.96,31.24,30.83,30.83,6394,28.5750950541362,28.833526146357,28.4551091898908,28.4551091898908,6927.64939626494,0.0,1.0
2022-06-23,30.6434,30.87,30.26,30.87,5573,28.2828833262893,28.4920279173509,27.929017323584,28.4920279173509,6038.12794579051,0.0,1.0
2022-06-24,31.7,31.7,31.0,31.0,4540,29.2580915121485,29.2580915121485,28.6120137815963,28.6120137815963,4918.91277119844,0.0,1.0
2022-06-27,31.75,31.97,31.61,31.78,14306,29.3042399214736,29.5072929225043,29.1750243753632,29.3319289670687,15499.9925340892,0.0,1.0
2022-06-28,31.4492,32.0,31.4492,31.75,2625,29.0266110909735,29.5349819680994,29.0266110909735,29.3042399214736,2844.08502739998,0.0,1.0
2022-06-29,31.4461,31.4998,31.33,31.435,2119,29.0237498895953,29.0733132812106,28.9165932831423,29.0135049427252,2295.85378021355,0.0,1.0
2022-06-30,30.9901,31.2052,30.6,30.6,3491,28.6028763965499,28.8014068534667,28.2428265069951,28.2428265069951,3782.36222120128,0.0,1.0
2022-07-01,31.3412,31.37,30.88,30.9,3955,28.9269305268312,28.9535120106025,28.5012575992159,28.519716962946,4285.0881079493,0.0,1.0
2022-07-05,30.6147,30.6147,30.245,30.315,2462,28.2563941393367,28.2563941393367,27.9151728007865,27.9797805738417,2667.48089046047,0.0,1.0
2022-07-06,30.9397,31.08,30.59,30.59,1969,28.5563587999502,28.6858512365165,28.23359682513,28.23359682513,2133.33463579069,0.0,1.0
2022-07-07,31.4897,31.52,31.3799,31.38,3126,29.0639913025269,29.0919572385779,28.9626493956488,28.9627416924675,3386.89896977232,0.0,1.0
2022-07-08,31.2418,31.27,31.16,31.16,3274,28.8351874890928,28.8612151919521,28.7596886914368,28.7596886914368,3547.25119226953,0.0,1.0
2022-07-11,30.7849,30.995,30.77,30.93,4570,28.4134833246795,28.6073989406638,28.3997310987006,28.5474060085411,4951.41660008301,0.0,1.0
2022-07-12,31.0615,31.23,30.94,30.94,3066,28.6687763250662,28.824296464492,28.5566356904061,28.5566356904061,3321.89131200318,0.0,1.0
2022-07-13,30.7169,30.8616,30.55,30.55,4382,28.3507214879973,28.4842749845843,28.1966780976699,28.1966780976699,4747.72593907303,0.0,1.0
2022-07-14,30.3629,30.3768,29.92,29.97,4338,28.0239907499752,28.0368200077676,27.6152081401729,27.6613565494981,4700.05365670899,0.0,1.0
2022-07-15,30.8094,30.95,30.7,30.89,5500,28.4360960452488,28.5658653722711,28.3351233256454,28.510487281081,5959.03529550473,0.0,1.0
2022-07-18,30.7438,31.09,30.7438,31.02,2851,28.3755493322142,28.6950809183816,28.3755493322142,28.6304731453264,3088.94720499709,0.0,1.0
2022-07-19,31.809,31.8702,31.33,31.36,62097,29.3586950444773,29.4151806974913,28.9165932831423,28.9442823287374,67279.675408174,0.0,1.0
2022-07-20,31.8674,31.95,31.56,31.7,2272,29.4125963865691,29.4888335587743,29.128875966038,29.2580915121485,2461.62330752486,0.0,1.0
2022-07-21,32.28,32.28,31.745,31.78,2790,29.7934130603203,29.7934130603203,29.2996250805411,29.3319289670687,3022.85608626512,0.0,1.0
2022-07-22,31.6311,32.0,31.51,31.98,21721,29.1944990040984,29.5349819680994,29.0827275567129,29.5165226043693,23533.8555733924,0.0,1.0
2022-07-25,31.8716,31.8857,31.73,31.79,5114,29.4164728529524,29.4294867043821,29.2857805577436,29.3411586489338,5540.81936385658,0.0,1.0
2022-07-26,31.4402,31.71,31.345,31.71,5178,29.018304377295,29.2673211940135,28.9304378059399,29.2673211940135,5610.16086547699,0.0,1.0
2022-07-27,32.3236,32.37,31.82,31.82,3066,29.8336544732518,29.8764801971056,29.3688476945288,29.3688476945288,3321.89131200318,0.0,1.0
2022-07-28,32.75,32.76,32.4679,32.61,126750,30.2272081079767,30.2364377898418,29.9668387825642,30.0979925618663,137328.677037314,0.0,1.0
2022-07-29,32.94,32.965,32.75,32.77,4497,30.4025720634123,30.4256462680749,30.2272081079767,30.2456674717068,4872.32394979723,0.0,1.0
2022-08-01,32.9887,33.1093,32.84,32.99,7310,30.447520614095,30.5588305773873,30.310275244762,30.4487204727375,7920.0996382072,0.0,1.0
2022-08-02,32.49,32.96,32.49,32.9,5011,29.9872363794859,30.4210314271424,29.9872363794859,30.3656533359522,5429.22288468622,0.0,1.0
2022-08-03,32.6706,32.7499,32.3901,32.58,4470,30.1539244339684,30.2271158111581,29.8950318576543,30.0703035162712,4843.07050380111,0.0,1.0
2022-08-04,32.5247,32.6699,32.395,32.395,3358,30.0192633755576,30.1532783562378,29.8995544017681,29.8995544017681,3638.26191314634,0.0,1.0
2022-08-05,32.216,32.3599,32.0001,32.13,6577,29.7343430963841,29.8671582184219,29.5350742649181,29.6549678323448,7125.92275246083,0.0,1.0
2022-08-08,32.7072,32.92,32.59,32.59,3961,30.1877050695944,30.3841126996823,30.0795331981362,30.0795331981362,4291.58887372622,0.0,1.0
2022-08-09,32.4593,32.7,32.44,32.7,2547,29.9589012561603,30.1810596986516,29.9410879701608,30.1810596986516,2759.5750723001,0.0,1.0
2022-08-10,33.4823,33.59,33.37,33.37,3770,30.903097710953,31.0025013846394,30.7994483836087,30.7994483836087,4084.64782982778,0.0,1.0
2022-08-11,33.445,33.65,33.4,33.52,5650,30.8686709975964,31.0578794758295,30.8271374292038,30.9378936115841,6121.55443992758,0.0,1.0
2022-08-12,34.1568,34.16,33.79,33.86,35143,31.5256397527493,31.5285932509461,31.18709502194,31.2517027949952,38076.0686163496,0.0,1.0
2022-08-15,33.8588,33.96,33.62,33.82,6485,31.2505952331714,31.3439996136455,31.0301904302344,31.2147840675351,7026.24434388148,0.0,1.0
2022-08-16,34.0846,34.12,33.5101,33.68,4063,31.4590014496838,31.491674523486,30.9287562265378,31.0855685214246,4402.10189193376,0.0,1.0
2022-08-17,33.6673,33.6673,33.5,33.57,4114,31.073846825456,31.073846825456,30.9194342478541,30.9840420209093,4457.35840103754,0.0,1.0
2022-08-18,33.7112,33.81,33.41,33.42,108751,31.1143651288435,31.20555438567,30.8363671110688,30.8455967929338,117827.463167534,0.0,1.0
2022-08-19,33.4,33.6,33.2,33.6,6632,30.8271374292038,31.0117310665044,30.6425437919031,31.0117310665044,7185.51310541587,0.0,1.0
2022-08-22,32.64,32.92,32.59,32.92,11501,30.1256816074614,30.3841126996823,30.0795331981362,30.3841126996823,12460.8845333818,0.0,1.0
2022-08-23,32.85,33.0091,32.765,33.0091,2918,30.3195049266271,30.4663491650997,30.2410526307743,30.4663491650997,3161.53908950596,0.0,1.0
2022-08-24,32.7667,32.91,32.63,32.76,3550,30.2426216766913,30.3748830178172,30.1164519255964,30.2364377898418,3846.2864180076,0.0,1.0
2022-08-25,33.1439,33.1439,32.84,32.84,1496,30.5907652766403,30.5907652766403,30.310275244762,30.310275244762,1620.85760037729,0.0,1.0
2022-08-26,32.272,33.3042,32.14,33.24,36995,29.7860293148283,30.7387170769368,29.6641975142098,30.6794625193633,40082.6383194904,0.0,1.0
2022-08-29,31.9903,32.15,31.9501,32.02,6635,29.5260291766903,29.6734271960749,29.4889258555929,29.5534413318295,7188.76348830434,0.0,1.0
2022-08-30,31.8186,32.22,31.73,32.22,8783,29.3675555390677,29.7380349691301,29.2857805577436,29.7380349691301,9516.03763643965,0.0,1.0
2022-08-31,31.7112,32.03,31.58,32.03,7450,29.2684287558373,29.5626710136945,29.1473353297681,29.5626710136945,8071.78417300186,0.0,1.0
2022-09-01,31.2301,31.35,31.09,31.35,8079,28.8243887613107,28.9350526468724,28.6950809183816,28.9350526468724,8753.28111861502,0.0,1.0
2022-09-02,31.0257,31.76,31.01,31.55,3041,28.6357340639894,29.3134696033387,28.6212434634613,29.119646284173,3294.80478793271,0.0,1.0
2022-09-06,30.7913,31.1,30.75,30.935,2605,28.4193903210731,28.7043106002466,28.3812717349705,28.5520208494736,2822.4158081436,0.0,1.0
2022-09-07,31.37,31.37,30.8,30.81,9312,28.9535120106025,28.9535120106025,28.4274201442957,28.4366498261607,10089.1884857709,0.0,1.0
2022-09-08,31.295,31.3314,31.11,31.25,3652,28.8842893966147,28.9178854386034,28.7135402821116,28.8427558282221,3956.79943621514,0.0,1.0
2022-09-09,31.9858,32.01,31.67,31.67,22758,29.5218758198511,29.5442116499644,29.2304024665534,29.2304024665534,24657.4045918357,0.0,1.0
2022-09-12,32.4879,32.65,32.29,32.32,17206,29.9852981462943,30.1349112893264,29.8026427421853,29.8303317877804,18642.0293262644,0.0,1.0
2022-09-13,31.3792,32.03,31.36,32.03,4927,28.9620033179183,29.5626710136945,28.9442823287374,29.5626710136945,5338.21216380941,0.0,1.0
2022-09-14,30.8361,31.29,30.7601,31.29,8020,28.4607392958284,28.8796745556822,28.3905937136542,28.8796745556822,8689.35692180872,0.0,1.0
2022-09-15,30.7678,31.04,30.74,30.76,3613,28.3977005686903,28.6489325090564,28.3720420531055,28.3905014168356,3914.54445866519,0.0,1.0
2022-09-16,29.8354,30.18,29.74,30.18,11283,27.5371250315948,27.8551798686638,27.4490738666024,27.8551798686638,12224.6900434872,0.0,1.0
2022-09-19,30.3418,30.3418,29.63,29.63,8050,28.00451612124,28.00451612124,27.347547366087,27.347547366087,8721.86075069327,0.0,1.0
2022-09-20,29.372,29.91,29.18,29.91,2491,27.1094215739692,27.6059784583079,26.9322116821606,27.6059784583079,2698.90125838224,0.0,1.0
2022-09-21,28.93,29.52,28.85,29.39,2837,26.7014696355349,27.2460208655717,26.6276321806146,27.1260350013263,3073.77875151762,0.0,1.0
2022-09-22,28.67,28.91,28.6346,28.91,4168,26.4614979070441,26.6830102718048,26.4288248332419,26.6830102718048,4515.86529302976,0.0,1.0
2022-09-23,27.7632,28.16,27.5701,28.16,5145,25.624550355523,25.9907841319275,25.4463251987093,25.9907841319275,5574.40665370398,0.0,1.0
2022-09-26,27.23,27.76,27.17,27.6,26375,25.1324237184796,25.6215968573262,25.0770456272894,25.4739219474857,28576.2828943522,0.0,1.0
2022-09-27,27.3052,27.59,27.07,27.59,5359,25.2018309261046,25.4646922656207,24.9847488086391,25.4646922656207,5806.26729974725,0.0,1.0
2022-09-28,27.8837,27.905,27.35,27.35,58120,25.7357680219967,25.7554272443692,25.24317990086,25.24317990086,62970.7511590426,0.0,1.0
2022-09-29,27.3119,27.45,26.89,27.45,49679,25.2080148129542,25.3354767195103,24.8186145350685,25.3354767195103,53825.2571718871,0.0,1.0
2022-09-30,27.5485,27.8697,27.54,27.6434,5310,25.4263890858808,25.7228464673856,25.4185438562956,25.51397876678,5753.17771256912,0.0,1.0
2022-10-03,28.2,28.3587,27.75,27.93,2918,26.0277028593876,26.1741779105856,25.6123671754612,25.7785014490318,3161.53908950596,0.0,1.0
2022-10-04,29.1748,29.31,28.82,28.84,31531,26.9274122475908,27.052197546406,26.5999431350195,26.6184024987496,34162.6076186472,0.0,1.0
2022-10-05,28.7935,28.98,28.4,28.4,15844,26.5754844780772,26.74761804486,26.2122964966882,26.2122964966882,17166.3554949049,0.0,1.0
2022-10-06,28.3915,28.8,28.34,28.62,6198,26.204451267103,26.5814837712895,26.156918405498,26.4153494977189,6715.2910475524,0.0,1.0
2022-10-07,27.8016,28.09,27.6854,28.09,9583,25.6599923338848,25.9261763588723,25.5527434306131,25.9261763588723,10382.8064066949,0.0,1.0
2022-10-10,28.09,28.31,28.02,28.13,17606,25.9261763588723,26.1292293599029,25.861568585817,25.9630950863324,19075.413711392,0.0,1.0
2022-10-11,28.17,28.48,27.81,28.05,17978,26.0000138137925,26.2861339516085,25.6677452666514,25.8892576314121,19478.4611895607,0.0,1.0
2022-10-12,27.9427,28.17,27.89,28.11,7724,25.7902231450004,26.0000138137925,25.7415827215716,25.9446357226023,8368.65247681426,0.0,1.0
2022-10-13,28.525,28.54,27.355,27.44,1827,26.3276675200011,26.3415120427987,25.2477947417925,25.3262470376452,1979.48317907039,0.0,1.0
2022-10-14,28.2305,28.87,28.2305,28.87,1936,26.0558533890759,26.6460915443447,26.0558533890759,26.6460915443447,2097.58042401767,0.0,1.0
2022-10-17,29.1142,29.17,28.6,28.6,7818,26.8714803754887,26.9229820002956,26.3968901339888,26.3968901339888,8470.49780731928,0.0,1.0
2022-10-18,29.3414,29.53,29.135,29.53,1382,27.0811787474622,27.2552505474367,26.890678113768,27.2552505474367,1497.34305061592,0.0,1.0
2022-10-19,28.8304,29.09,28.71,29.09,4029,26.6095420041592,26.8491445453754,26.4984166345042,26.8491445453754,4365.26421919791,0.0,1.0
2022-10-20,28.5898,29.13,28.5,29.13,2630,26.3874758584865,26.8860632728355,26.3045933153385,26.8860632728355,2849.50233221408,0.0,1.0
2022-10-21,29.2247,29.23,28.45,28.45,2902,26.9734683600973,26.9783600914858,26.2584449060134,26.2584449060134,3144.20371410086,0.0,1.0
2022-10-24,29.3098,29.34,29.11,29.3,1120,27.0520129527687,27.0798865920011,26.8676039091054,27.042967864541,1213.47627835733,0.0,1.0
2022-10-25,29.8667,29.88,29.37,29.37,2334,27.5660139358323,27.5782894127128,27.1075756375962,27.1075756375962,2528.79788721964,0.0,1.0
2022-10-26,29.8769,30.28,29.8769,29.9,830,27.5754282113347,27.9474766873141,27.5754282113347,27.5967487764429,899.272599139803,0.0,1.0
2022-10-27,29.8487,30.18,29.82,29.82,2339,27.5494005084753,27.8551798686638,27.5229113215226,27.5229113215226,2534.21519203373,0.0,1.0
2022-10-28,29.9778,29.9778,29.67,29.7999,4057,27.6685557013528,27.6685557013528,27.3844660935472,27.5043596609739,4395.60112615685,0.0,1.0
2022-10-31,29.4574,29.69,29.44,29.69,7761,27.1882430570966,27.4029254572772,27.1721834106515,27.4029254572772,8408.74053243858,0.0,1.0
2022-11-01,29.4798,29.99,29.41,29.99,3954,27.2089175444743,27.6798159132282,27.1444943650564,27.6798159132282,4284.00464698648,0.0,1.0
2022-11-02,28.7751,29.4,28.7751,29.33,4927,26.5585018634455,27.1352646831913,26.5585018634455,27.0706569101361,5338.21216380942,0.0,1.0
2022-11-03,28.7794,28.89,28.28,28.46,14531,26.5624706266475,26.6645509080747,26.1015403143079,26.2676745878784,15743.7712507235,0.0,1.0
2022-11-04,29.97,30.02,29.51,29.51,3871,27.6613565494981,27.7075049588233,27.2367911837067,27.2367911837067,4194.07738707251,0.0,1.0
2022-11-07,30.2186,30.31,30.0,30.17,27986,27.8908064406628,27.9751657329092,27.6890455950932,27.8459501867987,30321.7385054536,0.0,1.0
2022-11-08,30.4441,30.59,30.265,30.35,5570,28.0989357667192,28.23359682513,27.9336321645165,28.0120844603693,6034.87756290206,0.0,1.0
2022-11-09,29.9243,30.44,29.91,30.27,3583,27.6191769033749,28.0951515971546,27.6059784583079,27.938247005449,3882.04062978063,0.0,1.0
2022-11-10,31.47,31.47,30.835,30.835,7084,29.0458088292528,29.0458088292528,28.4597240308233,28.4597240308233,7675.23746061008,0.0,1.0
2022-11-11,31.9159,32.01,31.555,31.66,3724,29.4573603436145,29.5442116499644,29.1242611251055,29.2211727846884,4034.80862553811,0.0,1.0
2022-11-14,31.5957,31.87,31.5957,31.78,2392,29.1618259302962,29.414996103854,29.1618259302962,29.3319289670687,2591.63862306315,0.0,1.0
2022-11-15,31.5864,32.04,31.51,32.03,2683,29.1532423261617,29.5719006955595,29.0827275567129,29.5626710136945,2906.92576324349,0.0,1.0
2022-11-16,31.58,31.69,31.43,31.69,8823,29.1473353297681,29.2488618302834,29.0088901017926,29.2488618302834,9559.3760749524,0.0,1.0
2022-11-17,31.3209,31.37,30.97,31.16,6213,28.9081942726452,28.9535120106025,28.5843247360012,28.7596886914368,6731.54296199469,0.0,1.0
2022-11-18,31.4755,31.585,31.36,31.585,3762,29.0508851542785,29.1519501707006,28.9442823287374,29.1519501707006,4075.98014212524,0.0,1.0
2022-11-21,31.4283,31.5299,31.28,31.28,1546,29.0073210558756,29.1010946236243,28.8704448738172,28.8704448738172,1675.03064851824,0.0,1.0
2022-11-22,31.86,31.86,31.5401,31.62,7325,29.405766421989,29.405766421989,29.1105088991266,29.1842540572282,7936.35155264947,0.0,1.0
2022-11-23,32.01,32.01,31.73,31.9,4555,29.5442116499644,29.5442116499644,29.2857805577436,29.4426851494491,4935.16468564074,0.0,1.0
2022-11-25,31.971,31.971,31.82,31.82,234,29.5082158906908,29.5082158906908,29.3688476945288,29.3688476945288,253.529865299656,0.0,1.0
2022-11-28,31.33,31.8,31.33,31.8,2438,28.9165932831423,29.3503883307988,28.9165932831423,29.3503883307988,2641.47782735282,0.0,1.0
2022-11-29,31.5535,31.63,31.5535,31.5961,714,29.1228766728258,29.1934837390933,29.1228766728258,29.1621951175708,773.591127452794,0.0,1.0
2022-11-30,32.2782,32.38,31.22,31.22,51408,29.7917517175846,29.8857098789706,28.815066782627,28.815066782627,55698.5611766012,0.0,1.0
2022-12-01,32.3655,32.49,32.24,32.49,1930,29.8723268402663,29.9872363794859,29.7564943328602,29.9872363794859,2091.07965824075,0.0,1.0
2022-12-02,32.4285,32.53,32.12,32.14,2696,29.930473836016,30.0241551069461,29.6457381504798,29.6641975142098,2921.01075576013,0.0,1.0
2022-12-05,31.9976,32.33,31.86,32.33,4205,29.5327668444518,29.8395614696454,29.405766421989,29.8395614696454,4555.95334865407,0.0,1.0
2022-12-06,31.811,32.1,31.6733,31.82,1260,29.3605409808503,29.6272787867497,29.2334482615688,29.3688476945288,1365.16081315199,0.0,1.0
2022-12-07,32.0179,32.26,31.55,31.72,1994,29.5515030986378,29.7749536965902,29.119646284173,29.2765508758785,2160.42115986117,0.0,1.0
2022-12-08,32.0589,32.18,31.85,32.12,5059,29.5893447942844,29.70111624167,29.3965367401239,29.6457381504798,5481.22901090154,0.0,1.0
2022-12-09,32.15,32.49,32.15,32.38,12195,29.6734271960749,29.9872363794859,29.6734271960749,29.8857098789706,13212.8064415782,0.0,1.0
2022-12-12,32.2707,32.2707,31.88,31.88,11706,29.7848294561858,29.7848294561858,29.424225785719,29.424225785719,12682.9940307597,0.0,1.0
2022-12-13,32.49,33.28,32.415,32.95,8034,29.9872363794859,30.7163812468234,29.9180137654982,30.4118017452774,8704.52537528819,0.0,1.0
2022-12-14,32.4484,32.56,32.29,32.4701,3068,29.9488409029274,30.0518441525412,29.8026427421853,29.9688693125745,3324.05823392882,0.0,1.0
2022-12-15,31.62,31.62,31.42,31.54,10539,29.1842540572282,29.1842540572282,28.9996604199276,29.110416602308,11418.5950871499,0.0,1.0
2022-12-16,31.05,31.415,31.015,31.31,12609,28.6581621909215,28.9950455789951,28.6258583043938,28.8981339194123,13661.3592801853,0.0,1.0
2022-12-19,30.09,30.4201,30.01,30.4201,11332,28.4923324968524,28.80490541002,28.4165802004168,28.80490541002,11967.425974608,0.78033,1.0
2022-12-20,30.1534,30.38,30.08,30.15,11469,28.5523661917777,28.7669345714316,28.482863459798,28.5491467191792,12112.1080570755,0.0,1.0
2022-12-21,30.4492,30.6,30.365,30.42,9150,28.8324603078484,28.9752533866296,28.7527310158499,28.8048107196494,9663.07339107514,0.0,1.0
2022-12-22,30.1904,30.1904,29.9,30.18,2407,28.5874016288792,28.5874016288792,28.3124207928178,28.5775538303425,2541.96914232981,0.0,1.0
2022-12-23,30.37,30.37,30.12,30.12,4172,28.7574655343772,28.7574655343772,28.5207396080158,28.5207396080158,4405.93903689239,0.0,1.0
2022-12-27,30.4349,30.55,30.2,30.4,11281,28.8189195848606,28.9279082013573,28.5964919044514,28.7858726455405,11913.5662212807,0.0,1.0
2022-12-28,30.0746,30.52,30.0746,30.51,2298,28.4777501797886,28.899501090194,28.4777501797886,28.8900320531395,2426.85712051264,0.0,1.0
2022-12-29,30.4384,30.46,30.32,30.32,2205,28.8222337478296,28.8426868678672,28.7101203491049,28.7101203491049,2328.64227620991,0.0,1.0
2022-12-30,30.2413,30.2413,30.08,30.17,4388,28.6355990274863,28.6355990274863,28.482863459798,28.5680847932881,4634.05093333745,0.0,1.0
2023-01-03,30.3,30.3804,30.15,30.34,1390,28.691182274996,28.7673133329138,28.5491467191792,28.7290584232138,1467.9422965677,0.0,1.0
2023-01-04,30.81,30.84,30.68,30.68,5855,29.1741031647731,29.2025102759365,29.0510056830652,29.0510056830652,6183.31089669344,0.0,1.0
2023-01-05,30.5892,30.74,30.48,30.74,8245,28.9650268266108,29.107819905392,28.8616249419762,29.107819905392,8707.32678791414,0.0,1.0
2023-01-06,31.47,31.55,31.14,31.17,2037,29.7990596103671,29.8748119068027,29.4865813875701,29.5149884987335,2151.2219123082,0.0,1.0
2023-01-09,31.5215,31.93,31.5215,31.61,9644,29.8478251511975,30.234635314872,29.8478251511975,29.9316261291295,10184.7737468337,0.0,1.0
2023-01-10,31.4562,31.4562,31.17,31.265,1811,29.785992339232,29.785992339232,29.5149884987335,29.6049443507508,1912.54927991662,0.0,1.0
2023-01-11,31.5573,31.5573,31.34,31.43,4333,29.8817243038525,29.8817243038525,29.6759621286592,29.7611834621493,4575.96688563153,0.0,1.0
2023-01-12,32.0154,32.07,31.7404,31.75,3227,30.315500891317,30.3672018336344,30.0551023723195,30.0641926478918,3407.9494899453,0.0,1.0
2023-01-13,31.95,31.97,31.6701,31.6701,3533,30.2535733889809,30.2725114630898,29.9885350418267,29.9885350418267,3731.10800990912,0.0,1.0
2023-01-17,31.7964,31.85,31.7133,31.83,6562,30.1081289798245,30.1588830184364,30.029441281902,30.1399449443275,6929.95492811311,0.0,1.0
2023-01-18,31.5054,32.1699,31.48,31.8301,7348,29.8325800015399,30.4617975138083,29.8085286474216,30.140039634698,7760.02877351038,0.0,1.0
2023-01-19,31.2776,31.44,31.06,31.44,2508,29.6168753374394,29.7706524992037,29.4108290911345,29.7706524992037,2648.63257538977,0.0,1.0
2023-01-20,31.7796,31.8,31.37,31.37,3040,30.092220997573,30.1115378331641,29.7043692398226,29.7043692398226,3210.46372774518,0.0,1.0
2023-01-23,32.0,32.08,31.75,31.75,3495,30.3009185742532,30.3766708706888,30.0641926478918,30.0641926478918,3690.9772133123,0.0,1.0
2023-01-24,31.865,31.96,31.77,31.77,2596,30.173086574018,30.2630424260354,30.0831307220007,30.0831307220007,2741.56705171924,0.0,1.0
2023-01-25,31.782,31.85,31.4301,31.56,4333,30.0944935664661,30.1588830184364,29.7612781525198,29.8842809438572,4575.96688563153,0.0,1.0
2023-01-26,32.3158,32.335,31.79,31.79,4504,30.5999507644328,30.6181313155774,30.1020687961096,30.1020687961096,4756.55547031721,0.0,1.0
2023-01-27,32.2027,32.2027,32.05,32.05,2981,30.492855955347,30.492855955347,30.3482637595254,30.3482637595254,3148.15538566065,0.0,1.0
2023-01-30,31.8276,32.1956,31.81,32.07,4543,30.1376723754344,30.4861329390383,30.1210068702185,30.3672018336344,4797.74234050867,0.0,1.0
2023-01-31,32.5413,32.5413,31.84,31.84,3842,30.8134775500108,30.8134775500108,30.1494139813819,30.1494139813819,4057.4347506569,0.0,1.0
2023-02-01,32.8401,32.85,32.09,32.6,9882,31.0964123771979,31.1057867238818,30.3861399077433,30.8690607975204,10436.1192623611,0.0,1.0
2023-02-02,33.0363,33.1799,32.89,32.93,11065,31.2821948842063,31.4181702563082,31.1436628720996,31.1815390203174,11685.4543248356,0.0,1.0
2023-02-03,32.7,32.95,32.55,32.84,3921,30.963751168065,31.2004770944263,30.8217156122482,31.0963176868273,4140.86456463448,0.0,1.0
2023-02-06,32.2,32.52,32.08,32.52,4695,30.4902993153423,30.7933085010848,30.3766708706888,30.7933085010848,4958.26552689592,0.0,1.0
2023-02-07,32.2177,32.2177,31.84,32.13,3958,30.5070595109286,30.5070595109286,30.1494139813819,30.4240160559611,4179.93928763666,0.0,1.0
2023-02-08,31.6991,32.0,31.59,32.0,2381,30.0159952492847,30.3009185742532,29.9126880550206,30.3009185742532,2514.51122886884,0.0,1.0
2023-02-09,31.4,31.9,31.265,31.9,4054,29.7327763509859,30.2062282037086,29.6049443507508,30.2062282037086,4281.32235272334,0.0,1.0
2023-02-10,31.18,31.18,30.895,31.06,5104,29.5244575357879,29.5244575357879,29.254589979736,29.4108290911345,5390.19962710902,0.0,1.0
2023-02-13,31.547,31.61,31.25,31.32,7230,29.8719711956864,29.9316261291295,29.5907407951691,29.6570240545503,7635.41208934133,0.0,1.0
2023-02-14,31.6464,31.65,31.34,31.64,10320,29.9660934240077,29.9695022773473,29.6759621286592,29.9600332402928,10898.6794968192,0.0,1.0
2023-02-15,31.4954,31.5,31.3,31.3,3329,29.8231109644854,29.8274667215305,29.6380859804414,29.6380859804414,3515.6689965999,0.0,1.0
2023-02-16,31.2157,31.42,31.2,31.24,2868,29.5582619980723,29.7517144250948,29.5433956098968,29.5812717581147,3028.81906946486,0.0,1.0
2023-02-17,31.134,31.2,30.91,31.14,5299,29.4808999653374,29.5433956098968,29.2687935353177,29.4865813875701,5596.13397806636,0.0,1.0
2023-02-21,30.2681,30.66,30.24,30.66,3405,28.6609760467923,29.0320676089563,28.6343680526693,29.0320676089563,3595.93058979353,0.0,1.0
2023-02-22,30.3525,30.475,30.28,30.29,4128,28.7408947195319,28.8568904234489,28.6722442008871,28.6817132379415,4359.47179872766,0.0,1.0
2023-02-23,30.3745,30.4545,30.195,30.44,2290,28.7617266010517,28.8374788974873,28.5917573859242,28.8237487937583,2418.40853175541,0.0,1.0
2023-02-24,30.107,30.15,29.92,30.13,6216,28.508429859845,28.5491467191792,28.3313588669267,28.5302086450703,6564.55346436317,0.0,1.0
2023-02-27,30.3578,30.7,30.32,30.54,12912,28.7459133091707,29.0699437571741,28.7101203491049,28.9184391643029,13636.0222541598,0.0,1.0
2023-02-28,30.4888,30.62,30.48,30.48,2507,28.8699576945841,28.9941914607385,28.8616249419762,28.8616249419762,2647.57650179512,0.0,1.0
2023-03-01,30.8453,30.87,30.7,30.7,2572,29.2075288655754,29.2309173870999,29.0699437571741,29.0699437571741,2716.22128544756,0.0,1.0
2023-03-02,30.92,30.92,30.6,30.66,2345,29.2782625723721,29.2782625723721,28.9752533866296,29.0320676089563,2476.49257946133,0.0,1.0
2023-03-03,31.2154,31.259,30.97,31.0,4335,29.5579779269607,29.5992629285181,29.3256077576444,29.3540148688078,4578.07903282084,0.0,1.0
2023-03-06,30.66,31.13,30.66,31.13,4262,29.0320676089563,29.4771123505157,29.0320676089563,29.4771123505157,4500.98566041117,0.0,1.0
2023-03-07,30.1617,30.3,30.1617,30.28,752,28.5602254925329,28.691182274996,28.5602254925329,28.6722442008871,794.16734317907,0.0,1.0
2023-03-08,30.5221,30.5221,30.23,30.31,2337,28.9014895879754,28.9014895879754,28.6248990156148,28.7006513120504,2468.04399070411,0.0,1.0
2023-03-09,29.9218,30.43,29.9,30.43,2292,28.3330632935965,28.8142797567039,28.3124207928178,28.8142797567039,2420.52067894472,0.0,1.0
2023-03-10,29.4505,29.93,29.29,29.78,5214,27.8867875772201,28.3408279039812,27.7348095324961,28.1987923481644,5506.36772252084,0.0,1.0
2023-03-13,29.2595,29.45,29.2595,29.35,3570,27.70592896948,27.8863141253674,27.70592896948,27.7916237548228,3770.18273291128,0.0,1.0
2023-03-14,29.5054,29.6356,29.31,29.56,3160,27.9387725906491,28.062059453098,27.753747606605,27.9904735329664,3337.19255910354,0.0,1.0
2023-03-15,28.82,28.98,28.48,28.91,4518,27.2897647909368,27.441269383808,26.9678175310853,27.3749861244269,4771.34050064234,0.0,1.0
2023-03-16,29.0115,29.0115,28.46,28.46,2116,27.4710968505296,27.4710968505296,26.9488794569764,26.9488794569764,2234.65172628579,0.0,1.0
2023-03-17,28.4897,28.71,28.3,28.71,5212,26.9770024970281,27.1856053833378,26.7973748641052,27.1856053833378,5504.25557533155,0.0,1.0
2023-03-20,28.84,29.14,28.84,28.99,32595,27.3087028650457,27.5927739766793,27.3087028650457,27.4507384208625,34422.7188177151,0.0,1.0
2023-03-21,29.3444,29.44,29.18,29.35,3807,27.7863210940723,27.8768450883129,27.6306501248971,27.7916237548228,4020.47217484405,0.0,1.0
2023-03-22,28.9173,29.226,28.9173,29.22,6500,27.3818985214766,27.6742076953476,27.3818985214766,27.6685262731149,6864.47836524463,0.0,1.0
2023-03-23,28.8474,29.3799,28.685,28.93,6008,27.315709952466,27.8199361756157,27.1619327907016,27.3939241985358,6344.89015667533,0.0,1.0
2023-03-24,28.927,28.927,28.49,28.7285,3363,27.3910834874194,27.3910834874194,26.9772865681398,27.2031231018885,3551.57549881811,0.0,1.0
2023-03-27,29.07,29.15,28.83,29.01,4811,27.5264907172981,27.6022430137338,27.2992338279912,27.4696764949714,5080.77006387568,0.0,1.0
2023-03-28,29.1287,29.15,29.05,29.05,1872,27.5820739648078,27.6022430137338,27.5075526431892,27.5075526431892,1976.96976919045,0.0,1.0
2023-03-29,29.3796,29.38,29.2,29.28,5995,27.819652104504,27.8200308659862,27.649588199006,27.7253404954417,6331.16119994486,0.0,1.0
2023-03-30,29.6637,29.7916,29.52,29.66,50742,28.0886674472211,28.2097764311475,27.9525973847486,28.0851639035109,53587.2863398834,0.0,1.0
2023-03-31,29.8461,29.86,29.6,29.63,8263,28.2613826830943,28.2745446446,28.0283496811842,28.0567567923475,8726.3361126179,0.0,1.0
2023-04-03,29.9455,30.1022,29.8227,29.87,6601,28.3555049114156,28.5038847220589,28.2392251363869,28.2840136816545,6971.14179830458,0.0,1.0
2023-04-04,29.6807,29.87,29.63,29.87,1708,28.1047648102136,28.2840136816545,28.0567567923475,28.2840136816545,1803.77369966736,0.0,1.0
2023-04-05,29.62,29.65,29.45,29.61,1840,28.0472877552931,28.0756948664565,27.8863141253674,28.0378187182386,1943.17541416156,0.0,1.0
2023-04-06,29.82,29.82,29.53,29.65,1722,28.2366684963822,28.2366684963822,27.962066421803,28.0756948664565,1818.5587299925,0.0,1.0
2023-04-10,29.9,29.9,29.6,29.61,2353,28.3124207928178,28.3124207928178,28.0283496811842,28.0378187182386,2484.94116821856,0.0,1.0
2023-04-11,30.2021,30.3383,30.03,30.03,4070,28.5984804022329,28.7274486869145,28.4355182745257,28.4355182745257,4298.21953023778,0.0,1.0
2023-04-12,30.0007,30.35,30.0007,30.35,2156,28.4077739959562,28.7385274602682,28.4077739959562,28.7385274602682,2276.89467007191,0.0,1.0
2023-04-13,30.2459,30.2459,29.81,29.9,1544,28.6399547845314,28.6399547845314,28.2271994593277,28.3124207928178,1630.57763014426,0.0,1.0
2023-04-14,29.9873,30.18,29.8,30.18,3173,28.3950854863032,28.5775538303425,28.2177304222733,28.5775538303425,3350.92151583403,0.0,1.0
2023-04-17,30.1992,30.1992,29.99,30.09,3423,28.5957343814871,28.5957343814871,28.3976421263079,28.4923324968524,3614.93991449728,0.0,1.0
2023-04-18,30.2093,30.23,30.08,30.13,1738,28.6052981089121,28.6248990156148,28.482863459798,28.5302086450703,1835.45590750695,0.0,1.0
2023-04-19,30.2158,30.2699,30.07,30.18,2381,28.6114529829975,28.6626804734621,28.4733944227435,28.5775538303425,2514.51122886884,0.0,1.0
2023-04-20,29.9986,30.06,29.9986,30.06,1155,28.4057854981747,28.4639253856891,28.4057854981747,28.4639253856891,1219.76500182424,0.0,1.0
2023-04-21,29.94,30.0,28.71,30.0,3613,28.3502969410356,28.4071111633624,27.1856053833378,28.4071111633624,3815.59389748136,0.0,1.0
2023-04-24,29.96,30.0371,29.82,29.92,6748,28.3692350151445,28.4422412908344,28.2366684963822,28.3313588669267,7126.38461671858,0.0,1.0
2023-04-25,29.1896,29.61,29.171,29.61,4476,27.6397404004694,28.0378187182386,27.6221279915481,28.0378187182386,4726.98540966691,0.0,1.0
2023-04-26,28.936,29.22,28.91,29.125,4365,27.3996056207684,27.6685262731149,27.3749861244269,27.5785704210976,4609.76124066044,0.0,1.0
2023-04-27,29.1427,29.1427,28.82,28.95,1675,27.595330616684,27.595330616684,27.2897647909368,27.4128622726447,1768.92327104381,0.0,1.0
2023-04-28,29.5845,29.5845,29.377,29.377,1103,28.0136726737498,28.0136726737498,27.8171901548699,27.8171901548699,1164.84917490228,0.0,1.0
2023-05-01,29.6801,29.7259,29.6,29.6,1469,28.1041966679904,28.1475648576998,28.0283496811842,28.0283496811842,1551.37211054528,0.0,1.0
2023-05-02,29.2839,29.42,29.0,29.42,2808,27.7290334198929,27.857907014204,27.4602074579169,27.857907014204,2965.45465378568,0.0,1.0
2023-05-03,29.2478,29.6199,29.2478,29.35,2635,27.6948501961263,28.0471930649226,27.6948501961263,27.7916237548228,2782.75392191071,0.0,1.0
2023-05-04,29.1819,29.32,29.1819,29.24,1496,27.6324492419375,27.7632166436595,27.6324492419375,27.6874643472238,1579.88609760091,0.0,1.0
2023-05-05,29.8125,29.8125,29.47,29.47,4099,28.2295667185913,28.2295667185913,27.9052521994763,27.9052521994763,4328.84566448273,0.0,1.0
2023-05-08,29.9608,30.0299,29.95,29.95,1139,28.3699925381089,28.4354235841552,28.3597659780901,28.3597659780901,1202.86782430979,0.0,1.0
2023-05-09,29.7214,29.79,29.69,29.79,1724,28.1433037910253,28.2082613852188,28.1135710146743,28.2082613852188,1820.6708771818,0.0,1.0
2023-05-10,29.81,29.84,29.5501,29.84,1244,28.2271994593277,28.2556065704911,27.9810991862825,28.2556065704911,1313.75555174836,0.0,1.0
2023-05-11,29.78,29.8067,29.685,29.8067,1250,28.1987923481644,28.2240746770998,28.108836496147,28.2240746770998,1320.09199331627,0.0,1.0
2023-05-12,29.5668,29.6707,29.43,29.66,1690,27.9969124781634,28.0952957731592,27.8673760512585,28.0851639035109,1784.7643749636,0.0,1.0
2023-05-15,29.714,29.73,29.59,29.64,1102,28.136296703605,28.1514471628921,28.0188806441297,28.066225829402,1163.79310130763,0.0,1.0
2023-05-16,29.3527,29.545,29.28,29.545,2306,27.7941803948275,27.9762699773847,27.7253404954417,27.9762699773847,2435.30570926987,0.0,1.0
2023-05-17,29.4071,29.42,29.12,29.42,9228,27.8456919564038,27.857907014204,27.5738359025704,27.857907014204,9745.44713145805,0.0,1.0
2023-05-18,29.52,29.52,29.19,29.19,1006,27.9525973847486,27.9525973847486,27.6401191619516,27.6401191619516,1062.41003622094,0.0,1.0
2023-05-19,29.63,29.63,29.44,29.61,2118,28.0567567923475,28.0567567923475,27.8768450883129,28.0378187182386,2236.7638734751,0.0,1.0
2023-05-22,29.51,29.57,29.46,29.57,2060,27.9431283476941,27.9999425700208,27.8957831624218,27.9999425700208,2175.51160498522,0.0,1.0
2023-05-23,29.61,29.815,29.61,29.815,1470,28.0378187182386,28.231933977855,28.0378187182386,28.231933977855,1552.42818413994,0.0,1.0
2023-05-24,29.09,29.19,29.09,29.1,1071,27.545428791407,27.6401191619516,27.545428791407,27.5548978284615,1131.05481987339,0.0,1.0
2023-05-25,28.8431,29.07,28.79,28.9,1942,27.3116382665326,27.5264907172981,27.2613576797734,27.3655170873724,2050.89492081616,0.0,1.0
2023-05-26,28.9966,29.0447,28.97,28.97,1325,27.4569879853184,27.5025340535503,27.4318003467536,27.4318003467536,1399.29751291525,0.0,1.0
2023-05-30,28.8208,28.8208,28.73,28.73,1382,27.2905223139011,27.2905223139011,27.2045434574467,27.2045434574467,1459.49370781047,0.0,1.0
2023-05-31,28.3178,28.4199,28.12,28.4199,3852,26.8142297500621,26.9109086183881,26.626932197125,26.9109086183881,4067.99548660343,0.0,1.0
2023-06-01,28.37,28.58,28.29,28.29,4712,26.8636581234863,27.0625079016299,26.7879058270507,26.7879058270507,4976.21877800503,0.0,1.0
2023-06-02,29.2376,29.3199,28.89,28.89,5916,27.6851917783308,27.7631219532889,27.3560480503179,27.3560480503179,6247.73138596726,0.0,1.0
2023-06-05,29.23,29.44,29.23,29.44,500,27.6779953101694,27.8768450883129,27.6779953101694,27.8768450883129,528.03679732651,0.0,1.0
2023-06-06,29.51,29.64,29.41,29.41,3492,27.9431283476941,28.066225829402,27.8484379771496,27.8484379771496,3687.80899252834,0.0,1.0
2023-06-07,29.792,29.8282,29.7639,29.8282,2660,28.2101551926297,28.2444331067668,28.1835471985067,28.2444331067668,2809.15576177703,0.0,1.0
2023-06-08,29.8521,29.8521,29.745,29.745,1297,28.267064105327,28.267064105327,28.1656507184738,28.1656507184738,1369.72745226497,0.0,1.0
2023-06-09,29.77,29.88,29.67,29.78,8782,28.1893233111099,28.2934827187089,28.0946329405654,28.1987923481644,9274.43830824282,0.0,1.0
2023-06-12,29.7424,29.7424,29.61,29.61,3187,28.1631887688396,28.1631887688396,28.0378187182386,28.0378187182386,3365.70654615918,0.0,1.0
2023-06-13,29.9426,30.11,29.89,30.025,1221,28.3527588906698,28.5112705709613,28.3029517557634,28.4307837559985,1289.46585907134,0.0,1.0
2023-06-14,29.9823,30.363,29.9823,30.363,1684,28.390350967776,28.750837208439,28.390350967776,28.750837208439,1778.42793339568,0.0,1.0
2023-06-15,30.1816,30.1816,29.03,29.88,12514,28.5790688762712,28.5790688762712,27.4886145690803,28.2934827187089,13215.7049634879,0.0,1.0
2023-06-16,30.2675,30.33,30.0701,30.26,8057,28.660407904569,28.7195893861593,28.4734891131141,28.6533061267782,8508.78495211938,0.0,1.0
2023-06-20,29.7427,29.96,29.63,29.96,3270,28.1634728399512,28.3692350151445,28.0567567923475,28.3692350151445,3453.36065451538,0.0,1.0
2023-06-21,29.341,29.4615,29.1911,29.37,2515,27.7831016214738,27.89720351798,27.6411607560276,27.8105618289317,2656.02509055235,0.0,1.0
2023-06-22,29.0877,29.0877,29.0877,29.0877,74,27.5432509128845,27.5432509128845,27.5432509128845,27.5432509128845,78.1494460043235,0.0,1.0
2023-06-23,28.74,28.8227,28.65,28.82,3475,27.2140124945011,27.2923214309415,27.128791161011,27.2897647909368,3669.85574141925,0.0,1.0
2023-06-26,28.9612,29.11,28.8,28.85,14074,27.4234675941457,27.5643668655159,27.2708267168279,27.3181719021001,14863.1797711466,0.0,1.0
2023-06-27,29.11,29.18,28.79,28.93,13283,27.5643668655159,27.6306501248971,27.2613576797734,27.3939241985358,14027.8255577761,0.0,1.0
2023-06-28,29.1265,29.2215,28.97,29.2215,489,27.5799907766558,27.6699466286731,27.4318003467536,27.6699466286731,516.419987785326,0.0,1.0
2023-06-29,29.2404,29.2404,28.99,28.99,1017,27.687843108706,27.687843108706,27.4507384208625,27.4507384208625,1074.02684576212,0.0,1.0
2023-06-30,29.4864,29.58,29.27,29.3,1643,27.9207814202456,28.0094116070753,27.7158714583872,27.7442785695506,1735.12891601491,0.0,1.0
2023-07-03,29.695,29.7899,29.59,29.59,2016,28.1183055332015,28.2081666948483,28.0188806441297,28.0188806441297,2129.04436682049,0.0,1.0
2023-07-05,29.3323,29.69,29.27,29.69,2796,27.7748635592365,28.1135710146743,27.7158714583872,28.1135710146743,2952.78177064984,0.0,1.0
2023-07-06,29.0393,29.1,28.75,29.06,3683,27.4974207735409,27.5548978284615,27.2234815315556,27.5170216802437,3889.51904910708,0.0,1.0
2023-07-07,29.5133,29.6335,29.13,29.13,1297,27.9462531299221,28.0600709553166,27.5833049396248,27.5833049396248,1369.72745226497,0.0,1.0
2023-07-10,29.5402,29.5402,29.52,29.52,240,27.9717248395986,27.9717248395986,27.9525973847486,27.9525973847486,253.457662716724,0.0,1.0
2023-07-11,29.9278,29.9278,29.7,29.7,2253,28.3387447158292,28.3387447158292,28.1230400517287,28.1230400517287,2379.33380875325,0.0,1.0
2023-07-12,30.4463,30.63,30.32,30.32,19925,28.8297142871026,29.003660497793,28.7101203491049,28.7101203491049,21042.2663734614,0.0,1.0
2023-07-13,30.75,30.8082,30.49,30.49,6688,29.1172889424464,29.1723987381033,28.8710939790306,28.8710939790306,7063.0202010394,0.0,1.0
2023-07-14,30.627,30.85,30.5501,30.74,5260,29.0008197866766,29.211979312991,28.9280028917279,29.107819905392,5554.94710787489,0.0,1.0
2023-07-17,30.58,30.66,30.58,30.58,1191,28.9563153125207,29.0320676089563,28.9563153125207,28.9563153125207,1257.78365123175,0.0,1.0
2023-07-18,30.8049,30.8049,30.53,30.53,1539,29.1692739558754,29.1692739558754,28.9089701272484,28.9089701272484,1625.297262171,0.0,1.0
2023-07-19,30.7722,30.88,30.6301,30.88,6437,29.1383102047073,29.2403864241543,29.0037551881635,29.2403864241543,6797.94572878149,0.0,1.0
2023-07-20,30.6405,30.715,30.58,30.65,3651,29.0136029867001,29.0841473127558,28.9563153125207,29.0225985719019,3855.72469407818,0.0,1.0
2023-07-21,30.33,30.435,30.28,30.42,25505,28.7195893861593,28.8190142752311,28.6722442008871,28.8048107196494,26935.1570316253,0.0,1.0
2023-07-24,30.6061,30.64,30.32,30.32,24900,28.9810294992328,29.0131295348474,28.7101203491049,28.7101203491049,26296.2325068602,0.0,1.0
2023-07-25,31.2504,31.31,30.76,30.76,5252,29.5911195566513,29.6475550174958,29.1267579795009,29.1267579795009,5546.49851911766,0.0,1.0
2023-07-26,31.344,31.42,31.26,31.36,1928,29.679749743481,29.7517144250948,29.6002098322236,29.6949002027681,2036.10989049102,0.0,1.0
2023-07-27,31.4619,31.84,31.4619,31.8004,4795,29.791389690353,30.1494139813819,29.791389690353,30.1119165946463,5063.87288636123,0.0,1.0
2023-07-28,31.5279,31.65,31.48,31.52,1142,29.8538853349124,29.9695022773473,29.8085286474216,29.8464047956394,1206.03604509375,0.0,1.0
2023-07-31,31.6418,31.8,31.63,31.63,50674,29.9617376669626,30.1115378331641,29.9505642032384,29.9505642032384,53515.4733354472,0.0,1.0
2023-08-01,31.411,31.5299,31.34,31.5299,2019,29.7431922917458,29.8557791423233,29.6759621286592,29.8557791423233,2132.21258760445,0.0,1.0
2023-08-02,30.928,31.11,30.7601,31.11,3588,29.2858378020157,29.4581742764068,29.1268526698714,29.4581742764068,3789.19205761503,0.0,1.0
2023-08-03,30.8895,31.0305,30.6801,30.82,3477,29.249382009356,29.3828954318239,29.0511003734358,29.1835722018276,3671.96788860856,0.0,1.0
2023-08-04,31.1718,31.4502,31.085,31.14,23254,29.5166929254033,29.7803109169993,29.4345016837706,29.4865813875701,24557.9353700613,0.0,1.0
2023-08-07,31.1149,31.225,31.09,31.15,4459,29.4628141045634,29.567068202533,29.4392362022979,29.4960504246246,4709.03215855782,0.0,1.0
2023-08-08,30.8146,30.8146,30.53,30.8,3497,29.1784589218182,29.1784589218182,28.9089701272484,29.1646341277187,3693.08936050161,0.0,1.0
2023-08-09,30.7125,30.79,30.6,30.79,1976,29.0817800534922,29.1551650906642,28.9752533866296,29.1551650906642,2086.80142303437,0.0,1.0
2023-08-10,30.54,30.91,30.54,30.8,7218,28.9184391643029,29.2687935353177,28.9184391643029,29.1646341277187,7622.73920620549,0.0,1.0
2023-08-11,30.3738,30.5499,30.37,30.5499,3934,28.7610637684578,28.9278135109868,28.7574655343772,28.9278135109868,4154.59352136499,0.0,1.0
2023-08-14,30.2761,30.33,30.14,30.27,11512,28.6685512764358,28.7195893861593,28.5396776821247,28.6627751638326,12157.5192216456,0.0,1.0
2023-08-15,29.8306,30.2,29.8306,30.2,2348,28.2467056756599,28.5964919044514,28.2467056756599,28.5964919044514,2479.66080024529,0.0,1.0
2023-08-16,29.6606,29.78,29.61,29.77,3301,28.0857320457342,28.1987923481644,28.0378187182386,28.1893233111099,3486.09893594961,0.0,1.0
2023-08-17,29.6109,29.795,29.6109,29.73,2686,28.0386709315735,28.212995903746,28.0386709315735,28.1514471628921,2836.61367523802,0.0,1.0
2023-08-18,29.5369,29.5607,29.36,29.44,30451,27.9686000573706,27.9911363655602,27.8010927918773,27.8768450883129,32158.4970307791,0.0,1.0
2023-08-21,29.48,29.6578,29.3503,29.59,4396,27.9147212365307,28.0830807153589,27.7919078259345,28.0188806441297,4642.49952209468,0.0,1.0
2023-08-22,29.47,29.61,29.42,29.61,8252,27.9052521994763,28.0378187182386,27.857907014204,28.0378187182386,8714.71930307671,0.0,1.0
2023-08-23,29.83,29.83,29.56,29.56,6030,28.2461375334366,28.2461375334366,27.9904735329664,27.9904735329664,6368.12377575772,0.0,1.0
2023-08-24,29.5559,29.72,29.5559,29.7,1278,27.986591227774,28.1419781258376,27.986591227774,28.1230400517287,1349.66205396656,0.0,1.0
2023-08-25,29.8136,29.98,29.715,29.78,2871,28.2306083126673,28.3881730892534,28.1372436073104,28.1987923481644,3031.98729024882,0.0,1.0
2023-08-28,30.1265,30.318,30.0,30.0,2749,28.5268944821012,28.708226541694,28.4071111633624,28.4071111633624,2903.14631170115,0.0,1.0
2023-08-29,30.6901,30.7,30.4,30.4,1325,29.0605694104902,29.0699437571741,28.7858726455405,28.7858726455405,1399.29751291525,0.0,1.0
2023-08-30,30.7823,30.95,30.7565,30.86,7414,29.1478739321323,29.3066696835355,29.1234438165318,29.2214483500454,7829.72963075749,0.0,1.0
2023-08-31,30.81,30.9,30.65,30.84,24962,29.1741031647731,29.2593244982632,29.0225985719019,29.2025102759365,26361.7090697287,0.0,1.0
2023-09-01,30.7432,30.92,30.7401,30.92,2309,29.1108499972494,29.2782625723721,29.1079145957625,29.2782625723721,2438.47393005382,0.0,1.0
2023-09-05,30.1628,30.3186,30.12,30.3186,4733,28.5612670866089,28.7087946839173,28.5207396080158,28.7087946839173,4998.39632349274,0.0,1.0
2023-09-06,29.8849,30.2,29.83,30.2,12920,28.2981225468656,28.5964919044514,28.2461375334366,28.5964919044514,13644.470842917,0.0,1.0
2023-09-07,29.7572,29.95,29.67,29.9,2311,28.1772029436802,28.3597659780901,28.0946329405654,28.3124207928178,2440.58607724313,0.0,1.0
2023-09-08,29.69,29.71,29.6201,29.63,1906,28.1135710146743,28.1325090887832,28.0473824456636,28.0567567923475,2012.87627140865,0.0,1.0
2023-09-11,29.9771,30.09,29.86,30.0,12542,28.3854270685077,28.4923324968524,28.2745446446,28.4071111633624,13245.2750241381,0.0,1.0
2023-09-12,29.7369,29.84,29.7201,29.82,1307,28.1579807984597,28.2556065704911,28.1420728162082,28.2366684963822,1380.28818821149,0.0,1.0
2023-09-13,29.8368,29.89,29.8368,29.87,533,28.2525764786337,28.3029517557634,28.2525764786337,28.2840136816545,562.887225950059,0.0,1.0
2023-09-14,30.4434,30.46,30.1,30.1,1452,28.8269682663569,28.8426868678672,28.5018015339069,28.5018015339069,1533.41885943618,0.0,1.0
2023-09-15,30.6191,30.65,30.51,30.63,5126,28.9933392474036,29.0225985719019,28.8900320531395,29.003660497793,5413.43324619138,0.0,1.0
2023-09-18,30.5292,30.6599,30.5292,30.53,1927,28.9082126042841,29.0319729185858,28.9082126042841,28.9089701272484,2035.05381689637,0.0,1.0
2023-09-19,30.5304,30.63,30.5304,30.6,870,28.9093488887306,29.003660497793,28.9093488887306,28.9752533866296,918.784027348127,0.0,1.0
2023-09-20,30.3542,30.81,30.3542,30.62,1157,28.7425044558311,29.1741031647731,28.7425044558311,28.9941914607385,1221.87714901354,0.0,1.0
2023-09-21,30.0986,30.0986,30.0986,30.0986,399,28.5004758687193,28.5004758687193,28.5004758687193,28.5004758687193,421.373364266554,0.0,1.0
2023-09-22,29.9415,30.1,29.93,30.09,1940,28.3517172965938,28.5018015339069,28.3408279039812,28.4923324968524,2048.78277362686,0.0,1.0
2023-09-25,30.0687,30.12,29.55,29.55,3344,28.4721634479265,28.5207396080158,27.9810044959119,27.9810044959119,3531.51010051969,0.0,1.0
2023-09-26,29.81,30.03,29.7903,30.03,2878,28.2271994593277,28.4355182745257,28.2085454563304,28.4355182745257,3039.37980541139,0.0,1.0
2023-09-27,29.6669,29.85,29.5105,29.85,5054,28.0916975390785,28.2650756075455,27.9436017995468,28.2650756075455,5337.39594737636,0.0,1.0
2023-09-28,30.0,30.09,29.74,29.74,5166,28.4071111633624,28.4923324968524,28.1609161999465,28.1609161999465,5455.67618997749,0.0,1.0
2023-09-29,30.1481,30.35,30.06,30.34,2384,28.5473476021388,28.7385274602682,28.4639253856891,28.7290584232138,2517.6794496528,0.0,1.0
2023-10-02,29.64,30.06,29.64,29.99,1624,28.066225829402,28.4639253856891,28.066225829402,28.3976421263079,1715.0635177165,0.0,1.0
2023-10-03,29.13,29.47,29.11,29.47,3332,27.5833049396248,27.9052521994763,27.5643668655159,27.9052521994763,3518.83721738387,0.0,1.0
2023-10-04,29.5452,29.6,29.371,29.57,5048,27.9764593581258,28.0283496811842,27.8115087326372,27.9999425700208,5331.05950580844,0.0,1.0
2023-10-05,29.5219,29.64,29.3801,29.64,3840,27.9543965017889,28.066225829402,27.8201255563567,28.066225829402,4055.32260346759,0.0,1.0
2023-10-06,29.6837,29.6837,29.34,29.5,1993,28.10760552133,28.10760552133,27.7821547177684,27.9336593106396,2104.75467414347,0.0,1.0
2023-10-09,29.7922,29.7922,29.475,29.475,1318,28.2103445733708,28.2103445733708,27.9099867180035,27.9099867180035,1391.90499775268,0.0,1.0
2023-10-10,30.19,30.274,30.03,30.03,2115,28.587022867397,28.6665627786544,28.4355182745257,28.4355182745257,2233.59565269114,0.0,1.0
2023-10-11,30.3058,30.34,30.15,30.34,6687,28.6966743164876,28.7290584232138,28.5491467191792,28.7290584232138,7061.96412744473,0.0,1.0
2023-10-12,29.7822,29.989,29.685,29.989,2039,28.2008755363163,28.3966952226025,28.108836496147,28.3966952226025,2153.33405949751,0.0,1.0
2023-10-13,29.62,29.82,29.52,29.82,15274,28.0472877552931,28.2366684963822,27.9525973847486,28.2366684963822,16130.4680847302,0.0,1.0
2023-10-16,30.0755,30.1099,29.8055,29.83,3581,28.4786023931235,28.5111758805908,28.2229383926532,28.2461375334366,3781.79954245246,0.0,1.0
2023-10-17,30.0503,30.0503,29.83,29.83,1308,28.4547404197463,28.4547404197463,28.2461375334366,28.2461375334366,1381.34426180615,0.0,1.0
2023-10-18,29.4217,29.68,29.4217,29.6,1175,27.8595167505033,28.1041019776198,27.8595167505033,28.0283496811842,1240.8864737173,0.0,1.0
2023-10-19,28.94,29.265,28.94,29.0026,1669,27.4033932355902,27.71113693986,27.4033932355902,27.4626694075511,1762.58682947589,0.0,1.0
2023-10-20,28.4597,28.79,28.4597,28.78,3294,26.9485953858648,27.2613576797734,26.9485953858648,27.251888642719,3478.70642078704,0.0,1.0
2023-10-23,28.1547,28.3479,28.09,28.3,3920,26.6597897557039,26.842731551596,26.5985250859616,26.7973748641052,4139.80849103984,0.0,1.0
2023-10-24,28.5693,28.5693,28.38,28.38,1298,27.0523760319816,27.0523760319816,26.8731271605408,26.8731271605408,1370.78352585962,0.0,1.0
2023-10-25,28.3985,28.6018,28.2908,28.37,8990,26.8906448790915,27.0831504024086,26.7886633500151,26.8636581234863,9494.10161593065,0.0,1.0
2023-10-26,28.5526,28.6154,28.42,28.42,1870,27.0365627401007,27.0960282928026,26.9110033087586,26.9110033087586,1974.85762200114,0.0,1.0
2023-10-27,28.5883,28.7331,28.46,28.7331,746,27.0703672023851,27.2074788589336,26.9488794569764,27.2074788589336,787.830901611152,0.0,1.0
2023-10-30,28.9022,28.9022,28.77,28.77,898,27.3676002755244,27.3676002755244,27.2424196056645,27.2424196056645,948.354087998411,0.0,1.0
2023-10-31,29.0203,29.0203,28.93,28.93,40974,27.4794296031375,27.4794296031375,27.3939241985358,27.3939241985358,43271.5594673128,0.0,1.0
2023-11-01,29.0432,29.0432,28.841,29.0,2098,27.5011136979922,27.5011136979922,27.3096497687511,27.4602074579169,2215.64240158203,0.0,1.0
2023-11-02,29.6819,29.72,29.54,29.54,5836,28.1059010946602,28.1419781258376,27.9715354588575,27.9715354588575,6163.24549839501,0.0,1.0
2023-11-03,30.3163,30.42,29.92,29.92,3410,28.7066168053947,28.8048107196494,28.3313588669267,28.3313588669267,3601.2109577668,0.0,1.0
2023-11-06,30.2692,30.5,30.2001,30.5,3118,28.6620176408683,28.8805630160851,28.596586594822,28.8805630160851,3292.83746812811,0.0,1.0
2023-11-07,30.0931,30.26,30.0218,30.26,6317,28.4952678983393,28.6533061267782,28.4277536641411,28.6533061267782,6671.21689742313,0.0,1.0
2023-11-08,30.0596,30.0596,29.96,30.02,1192,28.4635466242069,28.4635466242069,28.3692350151445,28.4260492374713,1258.8397248264,0.0,1.0
2023-11-09,29.9148,30.29,29.9148,30.29,1133,28.3264349676584,28.6817132379415,28.3264349676584,28.6817132379415,1196.53138274187,0.0,1.0
2023-11-10,30.08,30.08,29.82,29.92,4337,28.482863459798,28.482863459798,28.2366684963822,28.3313588669267,4580.19118001014,0.0,1.0
2023-11-13,29.8925,29.97,29.79,29.97,3101,28.305319015027,28.378704052199,28.2082613852188,28.378704052199,3274.88421701901,0.0,1.0
2023-11-14,30.8813,30.8813,30.06,30.06,2495,29.2416173989714,29.2416173989714,28.4639253856891,28.4639253856891,2634.90361865928,0.0,1.0
2023-11-15,31.016,31.1099,30.99,30.99,2099,29.3691653280949,29.4580795860362,29.3445458317533,29.3445458317533,2216.69847517669,0.0,1.0
2023-11-16,30.77,30.88,30.55,30.88,3949,29.1362270165553,29.2403864241543,28.9279082013573,29.2403864241543,4170.43462528478,0.0,1.0
2023-11-17,30.897,30.96,30.8116,30.96,4123,29.2564837871469,29.31613872059,29.1756182107018,29.31613872059,4354.1914307544,0.0,1.0
2023-11-20,30.786,30.81,30.786,30.7975,567,29.1513774758424,29.1741031647731,29.1513774758424,29.1622668684551,598.793728168263,0.0,1.0
2023-11-21,30.6305,30.84,30.53,30.83,2526,29.0041339496457,29.2025102759365,28.9089701272484,29.193041238882,2667.64190009353,0.0,1.0
2023-11-22,30.68,30.73,30.54,30.64,4232,29.0510056830652,29.0983508683375,28.9184391643029,29.0131295348474,4469.30345257158,0.0,1.0
2023-11-24,30.7646,30.7646,30.72,30.72,705,29.1311137365459,29.1311137365459,29.0888818312831,29.0888818312831,744.531884230379,0.0,1.0
2023-11-27,30.7467,30.82,30.5,30.6446,3046,29.1141641602184,29.1835722018276,28.8805630160851,29.0174852918925,3216.8001693131,0.0,1.0
2023-11-28,30.9097,30.9982,30.8,30.99,1597,29.268509464206,29.352310442138,29.1646341277187,29.3445458317533,1686.54953066087,0.0,1.0
2023-11-29,31.3323,31.44,31.07,31.07,3365,29.6686709701273,29.7706524992037,29.4202981281889,29.4202981281889,3553.68764600741,0.0,1.0
2023-11-30,31.404,31.5,31.3417,31.4024,37632,29.7365639658077,29.8274667215305,29.6775718649585,29.735048919879,39742.1615139824,0.0,1.0
2023-12-01,31.8967,31.94,31.4,31.4,3409,30.2031034214807,30.2441043519265,29.7327763509859,29.7327763509859,3600.15488417214,0.0,1.0
2023-12-04,31.5208,31.605,31.5,31.59,4354,29.8471623186037,29.9268916106022,29.8274667215305,29.9126880550206,4598.14443111925,0.0,1.0
2023-12-05,31.2135,31.52,31.13,31.52,1808,29.5561788099204,29.8464047956394,29.4771123505157,29.8464047956394,1909.38105913266,0.0,1.0
2023-12-06,31.2516,31.4,31.25,31.4,1489,29.5922558410978,29.7327763509859,29.5907407951691,29.7327763509859,1572.49358243835,0.0,1.0
2023-12-07,31.5631,31.5631,31.46,31.46,1165,29.8872163453441,29.8872163453441,29.7895905733127,29.7895905733127,1230.32573777077,0.0,1.0
2023-12-08,31.4493,31.57,31.44,31.57,4117,29.7794587036644,29.8937499809117,29.7706524992037,29.8937499809117,4347.85498918648,0.0,1.0
2023-12-11,31.5294,31.6099,31.4117,31.55,1898,29.8553056904706,29.9315314387589,29.7438551243396,29.8748119068027,2004.42768265143,0.0,1.0
2023-12-12,31.1146,31.22,31.02,31.035,4089,29.4625300334518,29.5623336840058,29.3729529429167,29.3871564984984,4318.2849285362,0.0,1.0
2023-12-13,31.7794,31.7794,31.08,31.1384,1601,30.0920316168319,30.0920316168319,29.4297671652434,29.4850663416414,1690.77382503949,0.0,1.0
2023-12-14,32.4103,32.7,32.14,32.14,7069,30.6894331645974,30.963751168065,30.4334850930155,30.4334850930155,7465.3842406022,0.0,1.0
2023-12-15,32.3,32.59,32.3,32.59,3089,30.5849896858868,30.859591760466,30.5849896858868,30.859591760466,3262.21133388318,0.0,1.0
2023-12-18,31.6838,32.15,31.48,32.15,5138,30.7423177365466,31.1946646308199,30.544573641624,31.1946646308199,5295.35104656319,0.78235,1.0
2023-12-19,32.0474,32.07,31.92,32.04,3032,31.0951133838177,31.1170418261398,30.9714990673646,31.0879332743847,3124.85487994932,0.0,1.0
2023-12-20,31.6873,32.15,31.6873,32.08,3070,30.7457137342513,31.1946646308199,30.7457137342513,31.1267446767248,3164.01862844473,0.0,1.0
2023-12-21,32.1,32.1,31.93,32.05,2360,31.1461503778948,31.1461503778948,30.9812019179496,31.0976361249698,2432.27490655686,0.0,1.0
2023-12-22,32.1651,32.2672,32.0401,32.26,4665,31.2093159352033,31.3083820396763,31.0880303028906,31.3013959872551,4807.86544029141,0.0,1.0
2023-12-26,32.2471,32.3,32.11,32.26,4987,31.2888793100004,31.3402073895951,31.1558532284798,31.3013959872551,5139.72667754197,0.0,1.0
2023-12-27,32.3286,32.45,32.3286,32.43,1977,31.3679575422683,31.4857501483703,31.3679575422683,31.4663444472003,2037.54554672157,0.0,1.0
2023-12-28,32.22,32.36,32.13,32.3,7082,31.262584584915,31.3984244931052,31.1752589296499,31.3402073895951,7298.88596959138,0.0,1.0
2023-12-29,32.0602,32.2054,32.0602,32.0933,1146,31.1075330325665,31.2484184230609,31.1075330325665,31.1396494680029,1181.09620462464,0.0,1.0
2024-01-02,31.79,32.025,31.72,32.025,9924,30.8453620097594,31.0733789985072,30.7774420556643,31.0733789985072,10227.9221070637,0.0,1.0
2024-01-03,31.6323,31.8,31.6046,31.79,3691,30.6923480560337,30.8550648603444,30.6654711599132,30.8453620097594,3804.03672885651,0.0,1.0
2024-01-04,31.7492,31.8897,31.601,31.601,2491,30.8057743793725,30.942099430092,30.6619781337026,30.6619781337026,2567.28677636998,0.0,1.0
2024-01-05,31.8625,31.8625,31.69,31.69,1162,30.9157076765008,30.9157076765008,30.7483335039093,30.7483335039093,1197.58620399113,0.0,1.0
2024-01-08,32.1717,32.18,31.91,31.91,1157,31.2157198165894,31.2237731825749,30.9617962167796,30.9617962167796,1192.4330791891,0.0,1.0
2024-01-09,31.8739,31.94,31.73,31.94,2130,30.9267689261677,30.9909047685346,30.7871449062493,30.9909047685346,2195.2311656636,0.0,1.0
2024-01-10,31.6566,31.76,31.57,31.76,1800,30.7159259829553,30.8162534580044,30.6318992968891,30.8162534580044,1855.12492872981,0.0,1.0
2024-01-11,31.72,31.72,31.4,31.47,2331,30.7774420556643,30.7774420556643,30.4669508369439,30.534870791039,2402.3867827051,0.0,1.0
2024-01-12,31.6612,31.81,31.625,31.81,2431,30.7203892942244,30.8647677109294,30.6852649751067,30.8647677109294,2505.44927874565,0.0,1.0
2024-01-16,31.1784,31.37,31.11,31.37,2625,30.2519356679799,30.4378422851888,30.1855681699784,30.4378422851888,2705.39052106431,0.0,1.0
2024-01-17,30.812,30.92,30.41,30.92,2900,29.896423222545,30.0012140088632,29.5063686290275,30.0012140088632,2988.8123851758,0.0,1.0
2024-01-18,30.7495,30.8876,30.6002,30.83,5433,29.8357804063887,29.9697767729677,29.6909168471544,29.9138883535981,5599.3854098828,0.0,1.0
2024-01-19,30.8243,30.8243,30.47,30.68,4316,29.9083577287646,29.9083577287646,29.5645857325376,29.7683455948229,4448.17732910991,0.0,1.0
2024-01-22,30.7228,30.79,30.64,30.68,2794,29.8098737953267,29.875076951258,29.7295341924828,29.7683455948229,2879.56613937282,0.0,1.0
2024-01-23,30.8351,30.8351,30.745,30.75,3509,29.9188368073964,29.9188368073964,29.8314141236254,29.8362655489179,3616.46298606272,0.0,1.0
2024-01-24,30.7488,31.118,30.7488,30.96,2172,29.8351012068477,30.1933304504465,29.8351012068477,30.0400254112032,2238.51741400064,0.0,1.0
2024-01-25,31.1723,31.21,31.04,31.04,3745,30.2460169291231,30.2825966758286,30.1176482158834,30.1176482158834,3859.6904767184,0.0,1.0
2024-01-26,31.43,31.43,31.24,31.37,5723,30.4960593886989,30.4960593886989,30.3117052275836,30.4378422851888,5898.26664840038,0.0,1.0
2024-01-29,31.1934,31.24,30.96,31.24,4624,30.2664899438575,30.3117052275836,30.0400254112032,30.3117052275836,4765.60981691479,0.0,1.0
2024-01-30,30.9581,31.05,30.869,31.05,6120,30.0381818695921,30.1273510664684,29.9517294708796,30.1273510664684,6307.42475768134,0.0,1.0
2024-01-31,30.5224,31.06,30.5224,31.06,793,29.615428669603,30.1370539170534,29.615428669603,30.1370539170534,817.285593601521,0.0,1.0
2024-02-01,30.386,30.46,30.33,30.34,3944,29.4830817876234,29.5548828819525,29.4287458243474,29.4384486749324,4064.78484383909,0.0,1.0
2024-02-02,29.98,30.33,29.91,30.26,17086,29.0891460538719,29.4287458243474,29.0212260997768,29.3608258702523,17609.2580734875,0.0,1.0
2024-02-05,29.7535,29.88,29.5101,29.88,8290,28.8693764881213,28.9921175480217,28.6332091048821,28.9921175480217,8543.88092176117,0.0,1.0
2024-02-06,29.9045,29.9045,29.798,29.8,1840,29.015889531955,29.015889531955,28.9125541732246,28.9144947433416,1896.34992714603,0.0,1.0
2024-02-07,30.1641,30.25,30.0518,30.25,2370,29.267775533142,29.3511230196672,29.1588125210723,29.3511230196672,2442.58115616091,0.0,1.0
2024-02-08,30.4485,30.47,30.3,30.39,6565,29.5437246037798,29.5645857325376,29.3996372725923,29.4869629278574,6766.05286506176,0.0,1.0
2024-02-09,30.4973,30.5799,30.47,30.47,3834,29.5910745146346,29.6712200604669,29.5645857325376,29.5645857325376,3951.41609819449,0.0,1.0
2024-02-12,30.845,30.92,30.8,30.85,3490,29.9284426294756,30.0012140088632,29.884779801843,29.9332940547681,3596.88111181501,0.0,1.0
2024-02-13,30.1061,30.32,29.9729,30.32,2677,29.2114989997489,29.4190429737623,29.0822570299565,29.4190429737623,2758.98301900538,0.0,1.0
2024-02-14,30.1636,30.27,30.1421,30.27,1615,29.2672903906127,29.3705287208373,29.2464292618549,29.3705287208373,1664.4593110548,0.0,1.0
2024-02-15,30.5779,30.618,30.42,30.42,11387,29.6692794903499,29.7081879211958,29.5160714796125,29.5160714796125,11735.7264241368,0.0,1.0
2024-02-16,30.7508,30.87,30.5501,30.77,3125,29.8370417769647,29.9526997559381,29.6423055657235,29.855671250088,3220.70300126703,0.0,1.0
2024-02-20,30.964,30.964,30.87,30.87,803,30.0439065514372,30.0439065514372,29.9526997559381,29.9526997559381,827.591843205576,0.0,1.0
2024-02-21,31.0186,31.1,30.81,30.92,15651,30.0968841156314,30.1758653193934,29.894482652428,30.0012140088632,16130.3112553057,0.0,1.0
2024-02-22,31.1873,31.2,30.89,31.12,4901,30.2605712050006,30.2728938252436,29.9721054571081,30.1952710205635,5051.0929309471,0.0,1.0
2024-02-23,31.1899,31.31,31.09,31.31,1830,30.2630939461527,30.3796251816787,30.1661624688084,30.3796251816787,1886.04367754197,0.0,1.0
2024-02-26,31.0042,31.0042,30.78,30.89,14736,30.082912010789,30.082912010789,29.865374100673,29.9721054571081,15187.2894165347,0.0,1.0
2024-02-27,31.318,31.318,31.25,31.25,1026,30.3873874621467,30.3873874621467,30.3214080781686,30.3214080781686,1057.42120937599,0.0,1.0
2024-02-28,31.4429,31.99,31.36,31.99,1439,30.5085760659536,31.0394190214597,30.4281394346038,31.0394190214597,1483.06931802344,0.0,1.0
2024-02-29,31.7326,31.7326,31.67,31.67,1665,30.7896676474014,30.7896676474014,30.7289278027392,30.7289278027392,1715.99055907507,0.0,1.0
2024-03-01,31.68,31.87,31.68,31.75,1782,30.7386306533242,30.9229848144395,30.7386306533242,30.8065506074193,1836.57367944251,0.0,1.0
2024-03-04,31.7406,31.96,31.72,31.96,5363,30.7974299278694,31.0103104697046,30.7774420556643,31.0103104697046,5527.24166265442,0.0,1.0
2024-03-05,31.7386,31.92,31.56,31.75,2214,30.7954893577524,30.9714990673646,30.6221964463041,30.8065506074193,2281.80366233766,0.0,1.0
2024-03-06,31.726,31.88,31.6975,31.86,2202,30.7832637660153,30.9326876650245,30.755610641848,30.9132819638545,2269.4361628128,0.0,1.0
2024-03-07,32.1499,32.22,31.99,31.99,6002,31.1945676023141,31.262584584915,31.0394190214597,31.0394190214597,6185.81101235349,0.0,1.0
2024-03-08,32.2,32.39,32.2,32.2,2312,31.243178883745,31.4275330448602,31.243178883745,31.243178883745,2382.80490845739,0.0,1.0
2024-03-11,32.49,32.53,32.27,32.28,978,31.5245615507104,31.5633729530504,31.3110988378401,31.3208016884251,1007.95121127653,0.0,1.0
2024-03-12,32.6234,32.6234,32.5,32.5,844,31.6539975775145,31.6539975775145,31.5342644012954,31.5342644012954,869.847466582197,0.0,1.0
2024-03-13,32.5829,32.7999,32.54,32.64,2584,31.6147010326452,31.82525289034,31.5730758036354,31.6701043094856,2663.13489768767,0.0,1.0
2024-03-14,32.3024,32.39,32.28,32.39,2089,31.3425360737355,31.4275330448602,31.3208016884251,31.4275330448602,2152.97554228698,0.0,1.0
2024-03-15,32.5242,32.545,32.37,32.37,2200,31.5577452997111,31.577927228928,31.4081273436902,31.4081273436902,2267.37491289199,0.0,1.0
2024-03-18,32.3088,32.67,32.3088,32.67,5066,31.3487458981099,31.6992128612406,31.3487458981099,31.6992128612406,5221.146049414,0.0,1.0
2024-03-19,32.8048,32.8048,32.8048,32.8048,201,31.8300072871266,31.8300072871266,31.8300072871266,31.8300072871266,207.155617041495,0.0,1.0
2024-03-20,33.25,33.25,32.76,32.76,9391,32.2619781951714,32.2619781951714,31.7865385165058,31.7865385165058,9678.59900316758,0.0,1.0
2024-03-21,33.4449,33.47,33.4001,33.44,1733,32.4510867530734,32.4754409080417,32.4076179824525,32.4463323562867,1786.07305638264,0.0,1.0
2024-03-22,33.332,33.38,33.2912,33.38,2744,32.3415415699686,32.3881152527766,32.3019539395817,32.3881152527766,2828.03489135255,0.0,1.0
2024-03-25,33.5055,33.53,33.37,33.37,1917,32.5098860276185,32.5336580115518,32.3784124021916,32.3784124021916,1975.70804909725,0.0,1.0
2024-03-26,33.6375,33.84,33.6209,33.68,193678,32.6379636553407,32.8344463796873,32.6218569233696,32.679200770327,199609.381081407,0.0,1.0
2024-03-27,33.9984,34.0,33.83,33.91,3232,32.9881395329539,32.9896919890475,32.8247435291022,32.9023663337824,3330.97987203041,0.0,1.0
2024-03-28,33.9249,34.09,33.69,33.69,1255,32.916823581154,33.0770176443126,32.6889036209121,32.6889036209121,1293.43432530884,0.0,1.0
2024-04-01,33.8581,33.93,33.69,33.93,5885,32.8520085392461,32.9217720349524,32.6889036209121,32.9217720349524,6065.22789198607,0.0,1.0
2024-04-02,33.65,33.82,33.6,33.82,4667,32.650092218572,32.8150406785172,32.6015779656469,32.8150406785172,4809.92669021223,0.0,1.0
2024-04-03,33.6383,33.75,33.52,33.75,9996,32.6387398833875,32.7471207244221,32.5239551609668,32.7471207244221,10302.1271042129,0.0,1.0
2024-04-04,33.6267,34.2,33.6267,34.02,1589,32.6274845767089,33.1837490007478,32.6274845767089,33.0090976902175,1637.66306208426,0.0,1.0
2024-04-05,33.7354,33.82,33.41,33.72,14038,32.732954562568,32.8150406785172,32.4172238045317,32.7180121726671,14467.9131941717,0.0,1.0
2024-04-08,33.71,33.8,33.6,33.79,2098,32.7083093220821,32.7956349773472,32.6015779656469,32.7859321267622,2162.25116693063,0.0,1.0
2024-04-09,34.035,34.109,33.9,33.91,4167,33.023651966095,33.0954530604241,32.8926634831973,32.9023663337824,4294.61421000951,0.0,1.0
2024-04-10,33.3772,33.61,33.21,33.61,3314,32.3853984546128,32.6112808162319,32.2231667928314,32.6112808162319,3415.49111878366,0.0,1.0
2024-04-11,33.4187,33.4661,33.06,33.06,7945,32.4256652845406,32.4716567963136,32.0776240340562,32.0776240340562,8188.31531042129,0.0,1.0
2024-04-12,32.78,33.01,32.64,33.01,9434,31.8059442176758,32.0291097811311,31.6701043094856,32.0291097811311,9722.91587646499,0.0,1.0
2024-04-15,32.4104,32.96,32.34,32.96,198734,31.4473268600537,31.980595528206,31.3790187919352,31.980595528206,204820.220881216,0.0,1.0
2024-04-16,32.0867,32.27,31.92,32.1,10120,31.1332455866168,31.3110988378401,30.9714990673646,31.1461503778948,10429.9245993031,0.0,1.0
2024-04-17,31.9268,32.09,31.9268,32.0101,4582,30.9780970057624,31.1364475273098,30.9780970057624,31.0589217511356,4722.32356857776,0.0,1.0
2024-04-18,31.9112,31.93,31.7994,31.84,2982,30.9629605588498,30.9812019179496,30.8544826893093,30.8938762626845,3073.32363192904,0.0,1.0
2024-04-19,32.1677,32.19,31.9301,32.04,4108,31.2118386763554,31.23347603316,30.9812989464554,31.0879332743847,4233.80733734558,0.0,1.0
2024-04-22,32.3,32.38,32.3,32.33,10615,31.3402073895951,31.4178301942752,31.3402073895951,31.3693159413502,10940.0839547038,0.0,1.0
2024-04-23,32.1472,32.3299,32.04,32.3299,1184,31.1919478326561,31.3692189128443,31.0879332743847,31.3692189128443,1220.25995312005,0.0,1.0
2024-04-24,32.1646,32.1646,32.03,32.05,748,31.208830792674,31.208830792674,31.0782304237997,31.0976361249698,770.907470383276,0.0,1.0
2024-04-25,32.0497,32.0497,31.8392,31.8392,910,31.0973450394522,31.0973450394522,30.8931000346377,30.8931000346377,937.868713968958,0.0,1.0
2024-04-26,32.1691,32.26,32.1691,32.26,691,31.2131970754373,31.3013959872551,31.2131970754373,31.3013959872551,712.161847640164,0.0,1.0
2024-04-29,32.4704,32.525,32.365,32.365,3234,31.5055439635637,31.5585215277579,31.4032759183977,31.4032759183977,3333.04112195122,0.0,1.0
2024-04-30,31.9465,32.17,31.9465,32.17,1252,30.9972116214149,31.2140703319899,30.9972116214149,31.2140703319899,1290.34245042762,0.0,1.0
2024-05-01,32.1818,32.1818,32.0305,32.125,1246,31.2255196956803,31.2255196956803,31.078715566329,31.1704075043574,1284.15870066519,0.0,1.0
2024-05-02,32.9386,32.9386,32.73,32.73,2543,31.9598314279541,31.9598314279541,31.7574299647507,31.7574299647507,2620.87927431106,0.0,1.0
2024-05-03,33.1745,33.1745,33.1,33.1,549,32.1887216732546,32.1887216732546,32.1164354363962,32.1164354363962,565.813103262591,0.0,1.0
2024-05-06,33.3202,33.3202,33.2,33.2201,2970,32.3300922062782,32.3300922062782,32.2134639422464,32.2329666719222,3060.95613240418,0.0,1.0
2024-05-07,33.2873,33.4,33.2873,33.4,491,32.2981698278535,32.4075209539466,32.2981698278535,32.4075209539466,506.036855559076,0.0,1.0
2024-05-08,33.5945,33.5945,33.21,33.3,1555,32.5962413978252,32.5962413978252,32.2231667928314,32.3104924480965,1602.62181343047,0.0,1.0
2024-05-09,33.7556,33.7556,33.54,33.54,926,32.7525543207497,32.7525543207497,32.5433608621368,32.5433608621368,954.358713335446,0.0,1.0
2024-05-10,33.665,33.77,33.665,33.77,576,32.6646464944495,32.7665264255922,32.6646464944495,32.7665264255922,593.639977193539,0.0,1.0
2024-05-13,33.7682,33.7682,33.66,33.755,1580,32.7647799124869,32.7647799124869,32.659795069157,32.7519721497146,1628.38743744061,0.0,1.0
2024-05-14,34.1681,34.23,33.92,34.02,2495,33.1527969073816,33.2128575525028,32.9120691843674,33.0090976902175,2571.40927621159,0.0,1.0
2024-05-15,34.3603,34.3603,34.21,34.21,376,33.3392856956255,33.3392856956255,33.1934518513328,33.1934518513328,387.514985112449,0.0,1.0
2024-05-16,34.2799,34.2799,34.2799,34.2799,189,33.261274776922,33.261274776922,33.261274776922,33.261274776922,194.78811751663,0.0,1.0
2024-05-17,34.3298,34.3298,34.225,34.225,1278,33.3096920013412,33.3096920013412,33.2080061272103,33.2080061272103,1317.13869939816,0.0,1.0
2024-05-20,34.361,34.4,34.31,34.31,1698,33.3399648951665,33.377806012448,33.2904803571829,33.2904803571829,1750.00118276845,0.0,1.0
2024-05-21,34.4484,34.4484,34.2,34.2,4656,33.4247678092795,33.4247678092795,33.1837490007478,33.1837490007478,4798.58981564777,0.0,1.0
2024-05-22,34.2186,34.287,34.15,34.19,1274,33.2017963028359,33.2681638008374,33.1352347478227,33.1740461501628,1313.01619955654,0.0,1.0
2024-05-23,34.0699,34.28,34.0699,34.27,981,33.0575149146367,33.2613718054279,33.0575149146367,33.2516689548429,1011.04308615775,0.0,1.0
2024-05-24,34.275,34.34,34.15,34.15,1715,33.2565203801354,33.319588908938,33.1352347478227,33.1352347478227,1767.52180709534,0.0,1.0
2024-05-28,34.1481,34.38,34.12,34.38,1026,33.1333912062115,33.358400311278,33.1061261960676,33.358400311278,1057.42120937599,0.0,1.0
2024-05-29,33.6891,33.82,33.25,33.82,1777,32.6880303643594,32.8150406785172,32.2619781951714,32.8150406785172,1831.42055464048,0.0,1.0
2024-05-30,34.0045,34.0045,33.8791,33.8791,716,32.9940582718107,32.9940582718107,32.8723845254747,32.8723845254747,737.927471650302,0.0,1.0
2024-05-31,34.1883,34.1883,33.91,34.0,932,33.1723966655633,33.1723966655633,32.9023663337824,32.9896919890475,960.542463097878,0.0,1.0
2024-06-03,34.15,34.37,34.12,34.25,5163,33.1352347478227,33.348697460693,33.1061261960676,33.2322632536728,5321.11667057333,0.0,1.0
2024-06-04,33.9083,33.94,33.9083,33.94,1460,32.9007168491829,32.9314748855374,32.9007168491829,32.9314748855374,1504.71244219195,0.0,1.0
2024-06-05,33.7834,33.88,33.6519,33.88,759,32.7795282453761,32.8732577820273,32.6519357601832,32.8732577820273,782.244344947735,0.0,1.0
2024-06-06,33.8093,33.8093,33.71,33.72,353,32.8046586283913,32.8046586283913,32.7083093220821,32.7180121726671,363.810611023123,0.0,1.0
2024-06-07,33.4024,33.7,33.4024,33.7,1986,32.4098496380871,32.6986064714971,32.4098496380871,32.6986064714971,2046.82117136522,0.0,1.0
2024-06-10,33.2923,33.2923,33.125,33.125,770,32.303021253146,32.303021253146,32.1406925628588,32.1406925628588,793.581219512196,0.0,1.0
2024-06-11,33.0754,33.0754,32.81,33.0,8386,32.0925664239571,32.0925664239571,31.8350527694308,32.0194069305461,8642.82091796009,0.0,1.0
2024-06-12,33.1327,33.384,33.1327,33.29,820,32.1481637578092,32.3919963930106,32.1481637578092,32.3007895975115,845.112467532468,0.0,1.0
2024-06-13,32.98,32.98,32.965,32.97,409,32.0000012293761,32.0000012293761,31.9854469534985,31.990298378791,421.525608805828,0.0,1.0
2024-06-14,32.7867,32.7867,32.655,32.68,726,31.8124451275677,31.8124451275677,31.6846585853631,31.7089157118256,748.233721254357,0.0,1.0
2024-06-17,32.8553,32.8899,32.515,32.59,2739,31.8790066825809,31.9125785456051,31.5488186771729,31.6215900565605,2822.88176655053,0.0,1.0
2024-06-18,32.9344,33.0,32.9344,32.94,2373,31.9557562307084,32.0194069305461,31.9557562307084,31.961189827036,2445.67303104213,0.0,1.0
2024-06-20,33.082,33.36,33.082,33.13,2491,32.0989703053432,32.3687095516066,32.0989703053432,32.1455439881513,2567.28677636997,0.0,1.0
2024-06-21,32.8942,32.8942,32.73,32.87,1718,31.9167507713566,31.9167507713566,31.7574299647507,31.8932698729409,1770.61368197656,0.0,1.0
2024-06-24,33.1347,33.1347,32.95,32.95,1205,32.1501043279262,32.1501043279262,31.970892677621,31.970892677621,1241.90307728857,0.0,1.0
2024-06-25,32.8889,33.19,32.71,33.19,872,31.9116082605466,32.2037610916614,31.7380242635807,32.2037610916614,898.70496547355,0.0,1.0
2024-06-26,32.6573,32.6573,32.51,32.61,1028,31.6868902409977,31.6868902409977,31.5439672518804,31.6409957577305,1059.4824592968,0.0,1.0
2024-06-27,32.8208,32.8208,32.66,32.66,1200,31.8455318480626,31.8455318480626,31.6895100106556,31.6895100106556,1236.74995248654,0.0,1.0
2024-06-28,32.6656,32.78,32.6656,32.78,577,31.6949436069832,31.8059442176758,31.6949436069832,31.8059442176758,594.670602153944,0.0,1.0
2024-07-01,32.4802,32.6717,32.4,32.6717,1004,31.5150527571371,31.7008623458401,31.4372358954453,31.7008623458401,1034.74746024707,0.0,1.0
2024-07-02,32.3038,32.43,32.01,32.28,5335,31.3438944728174,31.4663444472003,31.0588247226297,31.3208016884251,5498.38416376307,0.0,1.0
2024-07-03,32.6467,32.83,32.52,32.52,1466,31.6766052193775,31.8544584706009,31.5536701024654,31.5536701024654,1510.89619195439,0.0,1.0
2024-07-05,32.5199,32.5199,32.5199,32.5199,515,31.5535730739596,31.5535730739596,31.5535730739596,31.5535730739596,530.771854608805,0.0,1.0
2024-07-08,32.5864,32.65,32.27,32.42,2920,31.6180970303499,31.6798071600706,31.3110988378401,31.4566415966153,3009.42488438391,0.0,1.0
2024-07-09,32.2474,32.43,32.21,32.22,1330,31.2891703955179,31.4663444472003,31.25288173433,31.262584584915,1370.73119733925,0.0,1.0
2024-07-10,32.557,32.557,32.27,32.27,737,31.58957064963,31.58957064963,31.3110988378401,31.3110988378401,759.570595818815,0.0,1.0
2024-07-11,32.936,32.936,32.936,32.936,303,31.957308686802,31.957308686802,31.957308686802,31.957308686802,312.279363002851,0.0,1.0
2024-07-12,33.3962,33.61,33.1099,33.1099,34919,32.4038338707243,32.6112808162319,32.1260412584754,32.1260412584754,35988.3929923979,0.0,1.0
2024-07-15,33.5171,33.61,33.375,33.55,18100,32.5211413342972,32.6112808162319,32.3832638274841,32.5530637127219,18654.3117833386,0.0,1.0
2024-07-16,34.0425,34.0599,33.446,33.59,7080,33.0309291040338,33.0478120640517,32.4521540666377,32.5918751150619,7296.82471967057,0.0,1.0
2024-07-17,33.9818,34.22,33.9211,34.15,1448,32.9720328009828,33.2031547019178,32.9131364979317,33.1352347478227,1492.34494266709,0.0,1.0
2024-07-18,33.8235,34.08,33.8235,34.05,1208,32.818436676222,33.0673147937276,32.818436676222,33.0382062419726,1244.99495216978,0.0,1.0
2024-07-19,33.6337,33.8,33.6337,33.8,559,32.6342765721184,32.7956349773472,32.6342765721184,32.7956349773472,576.119352866646,0.0,1.0
2024-07-22,34.1514,34.1514,33.8799,33.95,1453,33.1365931469046,33.1365931469046,32.8731607535215,32.9411777361224,1497.49806746912,0.0,1.0
2024-07-23,33.8713,33.99,33.8,33.99,782,32.8648163020184,32.9799891384625,32.7956349773472,32.9799891384625,805.94871903706,0.0,1.0
2024-07-24,33.5602,33.91,33.5602,33.82,1954,32.5629606203186,32.9023663337824,32.5629606203186,32.8150406785172,2013.84117263224,0.0,1.0
2024-07-25,33.55,33.8,33.43,33.43,2634,32.5530637127219,32.7956349773472,32.4366295057017,32.4366295057017,2714.66614570795,0.0,1.0
2024-07-26,33.989,34.06,33.7902,33.9,2871,32.979018853404,33.0479090925576,32.7861261837739,32.8926634831973,2958.92426132404,0.0,1.0
2024-07-29,33.8873,34.05,33.78,34.05,2089,32.8803408629544,33.0382062419726,32.7762292761772,33.0382062419726,2152.97554228698,0.0,1.0
2024-07-30,33.9777,33.9777,33.85,33.95,1517,32.9680546322429,32.9680546322429,32.8441492302723,32.9411777361224,1563.45806493507,0.0,1.0
2024-07-31,34.0889,34.11,33.885,33.885,1139,33.0759503307483,33.0964233454826,32.8781092073198,32.8781092073198,1173.8818299018,0.0,1.0
2024-08-01,33.5678,34.08,33.4141,34.08,2966,32.5703347867632,33.0673147937276,32.4212019732715,33.0673147937276,3056.83363256256,0.0,1.0
2024-08-02,32.9813,33.02,32.64,32.995,2793,32.0012625999521,32.0388126317161,31.6701043094856,32.0145555052536,2878.53551441242,0.0,1.0
2024-08-05,32.0747,32.1859,31.05,31.05,7388,31.1216021659147,31.2294978644201,30.1273510664684,30.1273510664684,7614.25720747546,0.0,1.0
2024-08-06,32.3782,32.56,31.95,31.95,1501,31.4160836811699,31.5924815048055,31.0006076191196,31.0006076191196,1546.96806556858,0.0,1.0
2024-08-07,32.0625,32.47,32.02,32.47,1906,31.109764688201,31.5051558495403,31.0685275732147,31.5051558495403,1964.37117453279,0.0,1.0
2024-08-08,32.4233,32.4233,32.21,32.21,742,31.4598435373083,31.4598435373083,31.25288173433,31.25288173433,764.723720620843,0.0,1.0
2024-08-09,32.3823,32.3823,32.2934,32.2934,927,31.4200618499098,31.4200618499098,31.333803508209,31.333803508209,955.38933829585,0.0,1.0
2024-08-12,32.2319,32.35,32.21,32.345,2049,31.2741309771112,31.3887216425202,31.25288173433,31.3838702172277,2111.75054387076,0.0,1.0
2024-08-13,32.6305,32.6305,32.3788,32.3788,1038,31.6608866014298,31.6608866014298,31.416665852205,31.416665852205,1069.78870890086,0.0,1.0
2024-08-14,32.6963,32.75,32.6219,32.705,1812,31.7247313582792,31.7768356659207,31.6525421499267,31.7331728382882,1867.49242825467,0.0,1.0
2024-08-15,33.0987,33.17,33.04,33.04,3574,32.1151740658202,32.1843553904913,32.0582183328861,32.0582183328861,3683.45360848907,0.0,1.0
2024-08-16,33.1676,33.1676,33.1676,33.1676,214,32.1820267063509,32.1820267063509,32.1820267063509,32.1820267063509,220.553741526766,0.0,1.0
2024-08-19,33.5463,33.63,33.3,33.3,3973,32.5494736580054,32.630686517402,32.3104924480965,32.3104924480965,4094.67296769085,0.0,1.0
2024-08-20,33.5237,33.5237,33.4414,33.4906,941,32.5275452156833,32.5275452156833,32.4476907553686,32.4954287802469,969.818087741526,0.0,1.0
2024-08-21,33.846,33.995,33.53,33.53,1759,32.8402680900383,32.984840563755,32.5336580115518,32.5336580115518,1812.86930535318,0.0,1.0
2024-08-22,33.6975,33.92,33.65,33.92,2265,32.6961807588508,32.9120691843674,32.650092218572,32.9120691843674,2334.36553531834,0.0,1.0
2024-08-23,34.4619,34.4619,33.85,33.9,3360,33.4378666575693,33.4378666575693,32.8441492302723,32.8926634831973,3462.8998669623,0.0,1.0
2024-08-26,34.45,34.82,34.45,34.57,9371,33.4263202653731,33.7853257370186,33.4263202653731,33.5427544723933,9657.98650395946,0.0,1.0
2024-08-27,34.5088,34.7199,34.45,34.48,3784,33.483373026813,33.6882002026626,33.4263202653731,33.4554288171282,3899.88485017422,0.0,1.0
2024-08-28,34.392,34.4632,34.27,34.38,3307,33.37004373198,33.4391280281453,33.2516689548429,33.358400311278,3408.27674406082,0.0,1.0
2024-08-29,34.36,34.58,34.36,34.48,3249,33.338994610108,33.5524573229783,33.338994610108,33.4554288171282,3348.5004963573,0.0,1.0
2024-08-30,34.5799,34.58,34.44,34.44,1551,33.5523602944725,33.5524573229783,33.4166174147881,33.4166174147881,1598.49931358885,0.0,1.0
2024-09-03,34.0854,34.32,34.0854,34.26,1467,33.0725543330435,33.3001832077679,33.0725543330435,33.2419661042578,1511.92681691479,0.0,1.0
2024-09-04,33.9007,34.0741,33.8527,33.92,2295,32.8933426827383,33.0615901118824,32.8467689999302,32.9120691843674,2365.2842841305,0.0,1.0
2024-09-05,33.8952,33.96,33.8952,33.96,1515,32.8880061149165,32.9508805867074,32.8880061149165,32.9508805867074,1561.39681501426,0.0,1.0
2024-09-06,33.6206,33.98,33.5811,33.9,1626,32.6215658378521,32.9702862878775,32.5832395780413,32.8926634831973,1675.79618561926,0.0,1.0
2024-09-09,33.7018,33.75,33.61,33.6766,7444,32.7003529846024,32.7471207244221,32.6112808162319,32.6759018011281,7671.97220525815,0.0,1.0
2024-09-10,33.7092,33.73,33.5803,33.6042,3487,32.7075330940353,32.7277150232521,32.5824633499945,32.6056531628926,3593.7892369338,0.0,1.0
2024-09-11,33.6563,33.6563,33.3,33.3,825,32.6562050144406,32.6562050144406,32.3104924480965,32.3104924480965,850.265592334494,0.0,1.0
2024-09-12,34.0044,34.0044,33.6,33.6,2751,32.9939612433049,32.9939612433049,32.6015779656469,32.6015779656469,2835.24926607539,0.0,1.0
2024-09-13,34.404,34.46,34.335,34.335,1896,33.3816871526821,33.4360231159581,33.3147374836455,33.3147374836455,1954.06492492873,0.0,1.0
2024-09-16,34.7395,35.6,34.46,35.6,5006,33.7072177898093,34.5421480826497,33.4360231159581,34.5421480826497,5159.30855178967,0.0,1.0
2024-09-17,34.8959,35.055,34.67,34.91,3598,33.8589703729589,34.0133427257665,33.6397829782434,33.8726513922838,3708.1886075388,0.0,1.0
2024-09-18,34.78,35.09,34.7,34.7,1970,33.7465143346786,34.047302702814,33.6688915299985,33.6688915299985,2030.33117199873,0.0,1.0
2024-09-19,35.3001,35.4099,35.15,35.26,4286,34.2511595936052,34.3576968930286,34.1055198063241,34.2122511627592,4417.25858029774,0.0,1.0
2024-09-20,34.8,34.83,34.8,34.83,599,33.7659200358486,33.7950285876036,33.7659200358486,33.7950285876036,617.344351282863,0.0,1.0
2024-09-23,34.7509,34.76,34.58,34.76,5807,33.7182790394762,33.7271086335085,33.5524573229783,33.7271086335085,5984.83914507444,0.0,1.0
2024-09-24,35.1781,35.1781,35.03,35.0301,742,34.132784816468,34.132784816468,33.9890855993039,33.9891826278098,764.723720620842,0.0,1.0
2024-09-25,34.9969,35.26,34.9969,35.21,2318,33.9569691638675,34.2122511627592,33.9569691638675,34.1637369098342,2388.98865821983,0.0,1.0
2024-09-26,35.6497,35.67,35.5001,35.5001,1230,34.5903712500572,34.6100680367448,34.4452166053054,34.4452166053054,1267.6687012987,0.0,1.0
2024-09-27,35.7324,35.86,35.71,35.71,938,34.6706138243953,34.7944221978601,34.6488794390849,34.6488794390849,966.726212860311,0.0,1.0
2024-09-30,35.7673,35.85,34.97,35.7,2258,34.704476772937,34.7847193472751,33.9308684957938,34.6391765884999,2327.1511605955,0.0,1.0
2024-10-01,35.55,35.7,35.49,35.7,3737,34.4936338297247,34.6391765884999,34.4354167262146,34.6391765884999,3851.44547703515,0.0,1.0
2024-10-02,35.4379,35.57,35.4379,35.57,994,34.3848648746666,34.5130395308947,34.3848648746666,34.5130395308947,1024.44121064302,0.0,1.0
2024-10-03,35.0998,35.27,35.01,35.01,1619,34.0568114963873,34.2219540133443,33.9696798981339,33.9696798981339,1668.58181089642,0.0,1.0
2024-10-04,35.3722,35.3722,35.16,35.16,1065,34.3211171463231,34.3211171463231,34.1152226569091,34.1152226569091,1097.6155828318,0.0,1.0
2024-10-07,35.1935,35.1935,34.95,35.0552,2773,34.1477272063689,34.1477272063689,33.9114627946238,34.0135367827782,2857.92301520431,0.0,1.0
2024-10-08,34.93,35.01,34.63,34.74,5121,33.8920570934538,33.9696798981339,33.6009715759034,33.7077029323385,5277.8304222363,0.0,1.0
2024-10-09,34.98,35.113,34.87,34.89,4371,33.9405713463789,34.0696192591595,33.8338399899437,33.8532456911137,4504.86170193221,0.0,1.0
2024-10-10,34.72,34.8077,34.6199,34.785,1974,33.6882972311685,33.7733912307991,33.5911716968125,33.7513657599711,2034.45367184035,0.0,1.0
2024-10-11,35.0994,35.105,35.03,35.04,1407,34.0564233823639,34.0618569786915,33.9890855993039,33.9987884498889,1450.08931929047,0.0,1.0
2024-10-14,35.0577,35.0577,34.82,34.9,916,34.0159624954244,34.0159624954244,33.7853257370186,33.8629485416987,944.052463731391,0.0,1.0
2024-10-15,34.7081,34.9035,34.62,34.77,24548,33.6767508389723,33.8663445394035,33.5912687253184,33.7368114840936,25299.781528033,0.0,1.0
2024-10-16,34.5748,34.5981,34.41,34.41,3212,33.5474118406741,33.5700194825372,33.3875088630331,33.3875088630331,3310.3673728223,0.0,1.0
2024-10-17,34.1426,34.47,34.08,34.29,4105,33.1280546383898,33.4457259665431,33.0673147937276,33.2710746560129,4230.71546246436,0.0,1.0
2024-10-18,34.3,34.3745,34.2,34.37,5050,33.2807775065979,33.3530637434563,33.1837490007478,33.348697460693,5204.65605004751,0.0,1.0
2024-10-21,34.0772,34.35,34.01,34.25,1664,33.0645979955638,33.329291759523,32.9993948396325,33.2322632536728,1714.95993411467,0.0,1.0
2024-10-22,34.0448,34.14,33.98,33.98,1972,33.0331607596683,33.1255318972377,32.9702862878775,32.9702862878775,2032.39242191955,0.0,1.0
2024-10-23,34.1973,34.1973,34.04,34.08,2546,33.1811292310898,33.1811292310898,33.0285033913875,33.0673147937276,2623.97114919227,0.0,1.0
2024-10-24,34.1864,34.1864,34.04,34.04,2866,33.1705531239521,33.1705531239521,33.0285033913875,33.0285033913875,2953.77113652202,0.0,1.0
2024-10-25,34.2642,34.45,34.2642,34.33,1009,33.2460413015036,33.4263202653731,33.2460413015036,33.3098860583529,1039.9005850491,0.0,1.0
2024-10-28,34.4253,34.6099,34.4253,34.6099,764,33.4023542244281,33.5814688462275,33.4023542244281,33.5814688462275,787.397469749763,0.0,1.0
2024-10-29,33.7753,34.19,33.67,34.19,4430,32.7716689364022,33.1740461501628,32.669497919742,33.1740461501628,4565.66857459614,0.0,1.0
2024-10-30,34.0925,34.14,33.63,33.63,2479,33.0794433569589,33.1255318972377,32.630686517402,32.630686517402,2554.9192768451,0.0,1.0
2024-10-31,34.4546,34.4611,34.4546,34.4611,373,33.4307835766422,33.4370904295225,33.4307835766422,33.4370904295225,384.423110231232,0.0,1.0
2024-11-01,34.2794,34.2794,34.2001,34.24,2689,33.2607896343928,33.2607896343928,33.1838460292536,33.2225604030878,2771.35051853025,0.0,1.0
2024-11-04,34.3447,34.54,34.3447,34.54,619,33.3241492487129,33.5136459206382,33.3241492487129,33.5136459206382,637.956850490973,0.0,1.0
2024-11-05,34.6747,34.6747,34.63,34.67,1023,33.6443433180184,33.6443433180184,33.6009715759034,33.6397829782434,1054.32933449477,0.0,1.0
2024-11-06,34.724,34.724,34.59,34.595,2530,33.6921783714025,33.6921783714025,33.5621601735633,33.5670115988558,2607.48114982578,0.0,1.0
2024-11-07,34.8899,35.085,34.76,35.085,3485,33.8531486626079,34.0424512775215,33.7271086335085,34.0424512775215,3591.72798701299,0.0,1.0
2024-11-08,34.4953,34.6,34.37,34.6,2284,33.4702741785232,33.5718630241483,33.348697460693,33.5718630241483,2353.94740956605,0.0,1.0
2024-11-11,34.2414,34.4101,34.23,34.29,2242,33.2239188021697,33.3876058915389,33.2128575525028,33.2710746560129,2310.66116122902,0.0,1.0
2024-11-12,33.7612,33.94,33.74,33.93,6131,32.7579879170774,32.9314748855374,32.7374178738371,32.9217720349524,6318.7616322458,0.0,1.0
2024-11-13,33.5773,33.64,33.52,33.58,3205,32.5795524948189,32.640389367987,32.5239551609668,32.5821722644769,3303.15299809947,0.0,1.0
2024-11-14,33.5722,33.625,33.4916,33.5301,733,32.5746040410206,32.6258350921095,32.4963990653054,32.5337550400577,755.448095977193,0.0,1.0
2024-11-15,33.7021,33.7512,33.44,33.44,2134,32.7006440701199,32.7482850664923,32.4463323562867,32.4463323562867,2199.35366550523,0.0,1.0
2024-11-18,33.9445,34.0193,33.64,33.64,4700,32.9358411683007,33.0084184906766,32.640389367987,32.640389367987,4843.9373139056,0.0,1.0
2024-11-19,33.6901,33.74,33.64,33.7358,1645,32.6890006494179,32.7374178738371,32.640389367987,32.7333426765914,1695.37805986696,0.0,1.0
2024-11-20,34.0379,34.0379,33.92,33.92,848,33.0264657927647,33.0264657927647,32.9120691843674,32.9120691843674,873.96996642382,0.0,1.0
2024-11-21,34.1519,34.1519,33.85,33.85,1350,33.1370782894338,33.1370782894338,32.8441492302723,32.8441492302723,1391.34369654736,0.0,1.0
2024-11-22,34.4159,34.4599,34.1568,34.1568,1349,33.3932335448782,33.4359260874523,33.1418326862205,33.1418326862205,1390.31307158695,0.0,1.0
2024-11-25,34.974,35.14,34.6601,34.6601,3665,33.9347496360278,34.0958169557391,33.6301771561643,33.6301771561643,3777.24047988597,0.0,1.0
2024-11-26,34.5413,34.68,34.3401,34.68,2818,33.5149072912143,33.6494858288284,33.3196859374438,33.6494858288284,2904.30113842255,0.0,1.0
2024-11-27,34.5091,34.65,34.45,34.53,13461,33.4836641123305,33.6203772770734,33.4263202653731,33.5039430700532,13873.2425920178,0.0,1.0
2024-11-29,34.74,34.74,34.74,34.74,225,33.7077029323385,33.7077029323385,33.7077029323385,33.7077029323385,231.890616091226,0.0,1.0
2024-12-02,34.5932,34.5932,34.5932,34.5932,243,33.5652650857505,33.5652650857505,33.5652650857505,33.5652650857505,250.441865378524,0.0,1.0
2024-12-03,34.6933,34.75,34.65,34.65,1536,33.6623906201065,33.7174057829235,33.6203772770734,33.6203772770734,1583.03993918277,0.0,1.0
2024-12-04,34.7998,34.7998,34.6401,34.69,1128,33.7657259788369,33.7657259788369,33.6107714549942,33.6591886794134,1162.54495533735,0.0,1.0
2024-12-05,34.5805,34.64,34.55,34.6387,831,33.5529424655075,33.6106744264884,33.5233487712233,33.6094130559123,856.449342096929,0.0,1.0
2024-12-06,34.601,34.78,34.48,34.78,1711,33.5728333092068,33.7465143346786,33.4554288171282,33.7465143346786,1763.39930725372,0.0,1.0
2024-12-09,34.7578,34.8758,34.68,34.8758,841,33.7249740063798,33.839467643283,33.6494858288284,33.839467643283,866.755591700983,0.0,1.0
2024-12-10,34.314,34.41,34.21,34.37,2765,33.2943614974169,33.3875088630331,33.1934518513328,33.348697460693,2849.67801552107,0.0,1.0
2024-12-11,34.3173,34.335,34.24,34.25,14383,33.29756343811,33.3147374836455,33.2225604030878,33.2322632536728,14823.4788055116,0.0,1.0
2024-12-12,34.1055,34.21,34.1055,34.21,2885,33.0920570627194,33.1934518513328,33.0920570627194,33.1934518513328,2973.35301076972,0.0,1.0
2024-12-13,33.8855,33.97,33.81,33.97,4715,32.8785943498491,32.9605834372924,32.8053378279322,32.9605834372924,4859.39668831168,0.0,1.0
2024-12-16,33.8261,33.96,33.81,33.85,8447,32.8209594173741,32.9508805867074,32.8053378279322,32.8441492302723,8705.68904054482,0.0,1.0
2024-12-17,33.5829,33.6717,33.58,33.64,3616,32.5849860911466,32.6711474043415,32.5821722644769,32.640389367987,3726.7398568261,0.0,1.0
2024-12-18,32.39,33.38,32.39,33.38,3311,31.4275330448602,32.3881152527766,31.4275330448602,32.3881152527766,3412.39924390244,0.0,1.0
2024-12-19,32.1997,32.415,32.1997,32.415,1305,31.2428877982274,31.4517901713228,31.2428877982274,31.4517901713228,1344.96557332911,0.0,1.0
2024-12-20,32.3321,32.5735,32.32,32.38,8402,31.371353539973,31.6055803530952,31.3596130907651,31.4178301942752,8659.31091732658,0.0,1.0
2024-12-23,31.57,31.575,31.285,31.29,3480,31.57,31.575,31.285,31.29,3480,0.96683,1.0
2024-12-24,31.76,31.76,31.7,31.7,1548,31.76,31.76,31.7,31.7,1548,0.0,1.0
2024-12-26,31.86,32.92,31.8159,32.92,3766,31.86,32.92,31.8159,32.92,3766,0.0,1.0
2024-12-27,31.7877,31.96,31.72,31.76,7525,31.7877,31.96,31.72,31.76,7525,0.0,1.0
2024-12-30,31.6163,31.7,31.509,31.59,4131,31.6163,31.7,31.509,31.59,4131,0.0,1.0
2024-12-31,31.6668,31.6668,31.0,31.0,69514,31.6668,31.6668,31.0,31.0,69514,0.0,1.0
2025-01-02,31.6442,31.9526,31.57,31.83,1216,31.6442,31.9526,31.57,31.83,1216,0.0,1.0
2025-01-03,31.7014,31.7014,31.66,31.66,636,31.7014,31.7014,31.66,31.66,636,0.0,1.0
2025-01-06,31.9667,32.1761,31.93,31.98,9353,31.9667,32.1761,31.93,31.98,9353,0.0,1.0
2025-01-07,31.7115,31.91,31.7115,31.91,2122,31.7115,31.91,31.7115,31.91,2122,0.0,1.0
2025-01-08,31.49,31.5,31.318,31.318,3734,31.49,31.5,31.318,31.318,3734,0.0,1.0
2025-01-10,31.2672,31.84,31.24,31.84,9372,31.2672,31.84,31.24,31.84,9372,0.0,1.0
2025-01-13,31.5457,31.55,31.19,31.19,13306,31.5457,31.55,31.19,31.19,13306,0.0,1.0
2025-01-14,31.7082,31.761,31.58,31.65,3482,31.7082,31.761,31.58,31.65,3482,0.0,1.0
2025-01-15,32.09,32.15,31.98,32.09,2503,32.09,32.15,31.98,32.09,2503,0.0,1.0
2025-01-16,32.2318,32.2318,31.975,32.0287,4718,32.2318,32.2318,31.975,32.0287,4718,0.0,1.0
2025-01-17,32.5006,32.7499,32.35,32.35,6532,32.5006,32.7499,32.35,32.35,6532,0.0,1.0
2025-01-21,33.0508,33.18,32.73,32.73,7071,33.0508,33.18,32.73,32.73,7071,0.0,1.0
2025-01-22,32.8345,32.93,32.8345,32.93,1391,32.8345,32.93,32.8345,32.93,1391,0.0,1.0
2025-01-23,32.9502,33.0701,32.79,32.91,4786,32.9502,33.0701,32.79,32.91,4786,0.0,1.0
2025-01-24,33.38,33.434,33.28,33.29,5688,33.38,33.434,33.28,33.29,5688,0.0,1.0
2025-01-27,33.4205,33.518,33.39,33.518,7516,33.4205,33.518,33.39,33.518,7516,0.0,1.0
2025-01-28,33.2936,33.37,33.281,33.37,1617,33.2936,33.37,33.281,33.37,1617,0.0,1.0
2025-01-29,33.0692,33.22,33.06,33.17,2379,33.0692,33.22,33.06,33.17,2379,0.0,1.0
2025-01-30,33.115,33.31,32.907928,32.95,63177,33.115,33.31,32.907928,32.95,63177,0.0,1.0
2025-01-31,32.9041,33.28,32.9041,33.28,4600,32.9041,33.28,32.9041,33.28,4600,0.0,1.0
2025-02-03,32.6949,32.7,31.3,31.3,5147,32.6949,32.7,31.3,31.3,5147,0.0,1.0
2025-02-04,32.64,32.8,32.64,32.64,8654,32.64,32.8,32.64,32.64,8654,0.0,1.0
2025-02-05,32.7491,32.78,32.49,32.67,7647,32.7491,32.78,32.49,32.67,7647,0.0,1.0
2025-02-06,33.0185,33.05,32.85,32.85,3188,33.0185,33.05,32.85,32.85,3188,0.0,1.0
2025-02-07,32.54,32.69,32.52,32.615,1073,32.54,32.69,32.52,32.615,1073,0.0,1.0
2025-02-10,32.5323,32.56,32.45,32.45,2363,32.5323,32.56,32.45,32.45,2363,0.0,1.0
2025-02-11,32.4108,32.4108,32.27,32.29,3167,32.4108,32.4108,32.27,32.29,3167,0.0,1.0
2025-02-12,32.245,32.36,32.05,32.05,2048,32.245,32.36,32.05,32.05,2048,0.0,1.0
2025-02-13,32.8449,32.87,32.6519,32.6519,3374,32.8449,32.87,32.6519,32.6519,3374,0.0,1.0
2025-02-14,33.021,33.09,32.981,33.0841,3010,33.021,33.09,32.981,33.0841,3010,0.0,1.0
2025-02-18,33.1728,33.1728,32.94,32.94,2139,33.1728,33.1728,32.94,32.94,2139,0.0,1.0
2025-02-19,32.8745,32.9136,32.67,32.87,4379,32.8745,32.9136,32.67,32.87,4379,0.0,1.0
2025-02-20,32.8847,32.885,32.7,32.8399,6242,32.8847,32.885,32.7,32.8399,6242,0.0,1.0
2025-02-21,32.5757,32.9055,32.57,32.87,3631,32.5757,32.9055,32.57,32.87,3631,0.0,1.0
2025-02-24,32.55,32.7367,32.55,32.66,2498,32.55,32.7367,32.55,32.66,2498,0.0,1.0
2025-02-25,32.6208,32.69,32.525,32.62,4674,32.6208,32.69,32.525,32.62,4674,0.0,1.0
2025-02-26,32.4029,32.7,32.35,32.46,1629,32.4029,32.7,32.35,32.46,1629,0.0,1.0
2025-02-27,32.095,32.34,32.09,32.34,46790,32.095,32.34,32.09,32.34,46790,0.0,1.0
2025-02-28,32.2052,32.2116,32.0,32.09,2463,32.2052,32.2116,32.0,32.09,2463,0.0,1.0
2025-03-03,32.1345,32.69,32.05,32.42,5031,32.1345,32.69,32.05,32.42,5031,0.0,1.0
2025-03-04,31.6259,31.94,31.4113,31.94,7144,31.6259,31.94,31.4113,31.94,7144,0.0,1.0
2025-03-05,32.1866,32.285,31.89,31.89,3903,32.1866,32.285,31.89,31.89,3903,0.0,1.0
2025-03-06,32.16,32.4256,32.1511,32.2,4275,32.16,32.4256,32.1511,32.2,4275,0.0,1.0
2025-03-07,32.5956,32.5956,32.171,32.29,3625,32.5956,32.5956,32.171,32.29,3625,0.0,1.0
2025-03-10,31.9,32.09,31.9,32.02,1651,31.9,32.09,31.9,32.02,1651,0.0,1.0
2025-03-11,31.67,31.884,31.6301,31.884,1462,31.67,31.884,31.6301,31.884,1462,0.0,1.0
2025-03-12,31.4302,31.56,31.25,31.25,4885,31.4302,31.56,31.25,31.25,4885,0.0,1.0
2025-03-13,31.0528,31.2401,30.9,31.21,7650,31.0528,31.2401,30.9,31.21,7650,0.0,1.0
2025-03-14,31.53,31.53,31.28,31.28,5211,31.53,31.53,31.28,31.28,5211,0.0,1.0
2025-03-17,31.8852,31.93,31.56,31.56,4651,31.8852,31.93,31.56,31.56,4651,0.0,1.0
2025-03-18,31.7585,31.77,31.6805,31.71,1177,31.7585,31.77,31.6805,31.71,1177,0.0,1.0
2025-03-19,31.84,31.955,31.65,31.74,8996,31.84,31.955,31.65,31.74,8996,0.0,1.0
2025-03-20,31.6723,31.75,31.57,31.6,4286,31.6723,31.75,31.57,31.6,4286,0.0,1.0
2025-03-21,30.99,31.32,30.88,31.32,6615,30.99,31.32,30.88,31.32,6615,0.0,1.0
2025-03-24,31.2027,31.2027,30.9601,31.066,1325,31.2027,31.2027,30.9601,31.066,1325,0.0,1.0
2025-03-25,31.1684,31.211,31.1415,31.1759,1607,31.1684,31.211,31.1415,31.1759,1607,0.0,1.0
2025-03-26,31.0707,31.12,30.971,31.12,1975,31.0707,31.12,30.971,31.12,1975,0.0,1.0
2025-03-27,31.0577,31.0746,30.94,31.061,5207,31.0577,31.0746,30.94,31.061,5207,0.0,1.0
2025-03-28,30.78,31.05,30.78,31.05,3434,30.78,31.05,30.78,31.05,3434,0.0,1.0
2025-03-31,30.7448,30.76,30.38,30.38,6381,30.7448,30.76,30.38,30.38,6381,0.0,1.0
2025-04-01,30.8502,30.8502,30.65,30.65,1202,30.8502,30.8502,30.65,30.65,1202,0.0,1.0
2025-04-02,31.0505,31.0505,30.67,30.67,2258,31.0505,31.0505,30.67,30.67,2258,0.0,1.0
2025-04-03,29.9473,30.71,29.9473,30.71,12402,29.9473,30.71,29.9473,30.71,12402,0.0,1.0
2025-04-04,28.689,29.01,28.67,29.01,4645,28.689,29.01,28.67,29.01,4645,0.0,1.0
2025-04-07,27.9722,28.75,27.71,28.75,4492,27.9722,28.75,27.71,28.75,4492,0.0,1.0
2025-04-08,27.2811,28.58,27.12,28.52,2536,27.2811,28.58,27.12,28.52,2536,0.0,1.0
2025-04-09,28.94,29.25,27.2218,27.44,3760,28.94,29.25,27.2218,27.44,3760,0.0,1.0
2025-04-10,28.5733,28.72,28.125,28.54,15123,28.5733,28.72,28.125,28.54,15123,0.0,1.0
2025-04-11,29.1248,29.1248,28.4,28.555,6733,29.1248,29.1248,28.4,28.555,6733,0.0,1.0
2025-04-14,29.4417,29.495,29.29,29.42,4078,29.4417,29.495,29.29,29.42,4078,0.0,1.0
2025-04-15,29.2429,30.0,29.2068,30.0,1494,29.2429,30.0,29.2068,30.0,1494,0.0,1.0
2025-04-16,28.985,29.2725,28.86,29.2724,12315,28.985,29.2725,28.86,29.2724,12315,0.0,1.0
2025-04-17,29.289,29.4521,29.27,29.285,4163,29.289,29.4521,29.27,29.285,4163,0.0,1.0
2025-04-21,29.0426,29.185,28.78,29.185,3119,29.0426,29.185,28.78,29.185,3119,0.0,1.0
2025-04-22,29.6897,29.7299,29.2401,29.2401,6042,29.6897,29.7299,29.2401,29.2401,6042,0.0,1.0
2025-04-23,29.6744,30.25,29.63,29.88,3046,29.6744,30.25,29.63,29.88,3046,0.0,1.0
2025-04-24,29.9612,29.9612,29.52,29.6004,20788,29.9612,29.9612,29.52,29.6004,20788,0.0,1.0
2025-04-25,29.739,29.83,29.55,29.79,5411,29.739,29.83,29.55,29.79,5411,0.0,1.0
2025-04-28,30.0134,30.0134,29.7,29.7,4624,30.0134,30.0134,29.7,29.7,4624,0.0,1.0
2025-04-29,29.8945,29.945,28.84,28.84,3122,29.8945,29.945,28.84,28.84,3122,0.0,1.0
2025-04-30,29.5882,29.5882,29.25,29.25,8904,29.5882,29.5882,29.25,29.25,8904,0.0,1.0
2025-05-01,29.1697,29.26,29.165,29.26,1779,29.1697,29.26,29.165,29.26,1779,0.0,1.0
2025-05-02,29.6364,29.6364,29.41,29.42,3349,29.6364,29.6364,29.41,29.42,3349,0.0,1.0
2025-05-05,29.4464,29.64,29.43,29.64,1259,29.4464,29.64,29.43,29.64,1259,0.0,1.0
2025-05-06,29.2804,29.2999,29.12,29.25,14984,29.2804,29.2999,29.12,29.25,14984,0.0,1.0
2025-05-07,29.19,29.42,29.18,29.3,2195,29.19,29.42,29.18,29.3,2195,0.0,1.0
2025-05-08,29.6869,29.775,29.61,29.7,1529,29.6869,29.775,29.61,29.7,1529,0.0,1.0
2025-05-09,29.6897,29.735,29.6897,29.71,1070,29.6897,29.735,29.6897,29.71,1070,0.0,1.0
2025-05-12,30.6485,30.6582,30.41,30.6582,3828,30.6485,30.6582,30.41,30.6582,3828,0.0,1.0
2025-05-13,30.7516,30.84,30.15,30.15,1757,30.7516,30.84,30.15,30.15,1757,0.0,1.0
2025-05-14,30.8231,30.8231,30.711,30.82,1216,30.8231,30.8231,30.711,30.82,1216,0.0,1.0
2025-05-15,30.9112,30.9112,30.66,30.66,297,30.9112,30.9112,30.66,30.66,297,0.0,1.0
2025-05-16,30.76,30.98,30.68,30.68,4691,30.76,30.98,30.68,30.68,4691,0.0,1.0
2025-05-19,31.1315,31.1315,30.86,30.86,2121,31.1315,31.1315,30.86,30.86,2121,0.0,1.0
2025-05-20,31.1175,31.1175,30.75,30.75,1674,31.1175,31.1175,30.75,30.75,1674,0.0,1.0
2025-05-21,30.7649,31.115,30.7649,30.91,6258,30.7649,31.115,30.7649,30.91,6258,0.0,1.0
2025-05-22,30.7381,30.87,30.611,30.611,1187,30.7381,30.87,30.611,30.611,1187,0.0,1.0
2025-05-23,30.5237,30.611,30.33,30.33,2541,30.5237,30.611,30.33,30.33,2541,0.0,1.0
2025-05-27,30.8989,30.9833,30.73,30.73,709,30.8989,30.9833,30.73,30.73,709,0.0,1.0
2025-05-28,30.4914,30.62,30.42,30.62,3720,30.4914,30.62,30.42,30.62,3720,0.0,1.0
2025-05-29,30.5533,30.58,30.08,30.08,2904,30.5533,30.58,30.08,30.08,2904,0.0,1.0
2025-05-30,30.43,30.49,30.3,30.38,5872,30.43,30.49,30.3,30.38,5872,0.0,1.0
2025-06-02,30.2927,30.3,30.1001,30.101,1318,30.2927,30.3,30.1001,30.101,1318,0.0,1.0
2025-06-03,30.3036,30.31,30.12,30.12,1981,30.3036,30.31,30.12,30.12,1981,0.0,1.0
2025-06-04,30.3847,30.4,30.33,30.33,1466,30.3847,30.4,30.33,30.33,1466,0.0,1.0
2025-06-05,30.5131,30.5131,30.31,30.35,1585,30.5131,30.5131,30.31,30.35,1585,0.0,1.0
2025-06-06,30.5692,30.67,30.5692,30.6,497,30.5692,30.67,30.5692,30.6,497,0.0,1.0
2025-06-09,30.8057,30.895,30.75,30.75,507,30.8057,30.895,30.75,30.75,507,0.0,1.0
2025-06-10,30.8492,30.9014,30.8312,30.88,1729,30.8492,30.9014,30.8312,30.88,1729,0.0,1.0
2025-06-11,30.6818,30.8809,30.6818,30.88,1290,30.6818,30.8809,30.6818,30.88,1290,0.0,1.0
2025-06-12,30.6853,30.6853,30.45,30.45,2622,30.6853,30.6853,30.45,30.45,2622,0.0,1.0
2025-06-13,30.0577,30.35,30.0577,30.25,2728,30.0577,30.35,30.0577,30.25,2728,0.0,1.0
2025-06-16,30.2254,30.4,30.2254,30.4,1905,30.2254,30.4,30.2254,30.4,1905,0.0,1.0
2025-06-17,29.6932,30.025,29.57,30.025,8513,29.6932,30.025,29.57,30.025,8513,0.0,1.0
2025-06-18,29.7658,29.9085,29.7,29.7,1100,29.7658,29.9085,29.7,29.7,1100,0.0,1.0
2025-06-20,29.9499,30.085,29.921,30.04,4514,29.9499,30.085,29.921,30.04,4514,0.0,1.0
2025-06-23,29.97,29.97,29.61,29.61,16849,29.97,29.97,29.61,29.61,16849,0.0,1.0
2025-06-24,30.2775,30.3225,30.13,30.13,3229,30.2775,30.3225,30.13,30.13,3229,0.0,1.0
2025-06-25,29.7837,29.79,29.761,29.79,566,29.7837,29.79,29.761,29.79,566,0.0,1.0
2025-06-26,30.14,30.24,30.111,30.24,1924,30.14,30.24,30.111,30.24,1924,0.0,1.0
2025-06-27,30.2248,30.44,30.13,30.13,1870,30.2248,30.44,30.13,30.13,1870,0.0,1.0
2025-06-30,30.07,30.14,29.98,30.14,2932,30.07,30.14,29.98,30.14,2932,0.0,1.0
2025-07-01,30.769,30.86,30.755,30.82,1665,30.769,30.86,30.755,30.82,1665,0.0,1.0
2025-07-02,31.3834,31.3834,31.21,31.21,1141,31.3834,31.3834,31.21,31.21,1141,0.0,1.0
2025-07-03,31.2848,31.43,31.2848,31.43,806,31.2848,31.43,31.2848,31.43,806,0.0,1.0
2025-07-07,30.57,30.99,30.57,30.99,1044,30.57,30.99,30.57,30.99,1044,0.0,1.0
2025-07-08,30.8884,31.04,30.88,30.955,670,30.8884,31.04,30.88,30.955,670,0.0,1.0
2025-07-09,31.0798,31.084,30.9776,30.99,1218,31.0798,31.084,30.9776,30.99,1218,0.0,1.0
2025-07-10,31.4842,31.55,31.39,31.39,1872,31.4842,31.55,31.39,31.39,1872,0.0,1.0
2025-07-11,31.1256,31.1619,30.94,31.1,1994,31.1256,31.1619,30.94,31.1,1994,0.0,1.0
2025-07-14,30.895,30.895,30.82,30.82,890,30.895,30.895,30.82,30.82,890,0.0,1.0
2025-07-15,30.5322,30.746,30.5322,30.746,3658,30.5322,30.746,30.5322,30.746,3658,0.0,1.0
2025-07-16,30.6,30.6,30.37,30.5135,1778,30.6,30.6,30.37,30.5135,1778,0.0,1.0
2025-07-17,30.6617,30.6617,30.45,30.61,2396,30.6617,30.6617,30.45,30.61,2396,0.0,1.0
2025-07-18,30.16,30.29,30.06,30.29,1993,30.16,30.29,30.06,30.29,1993,0.0,1.0
2025-07-21,30.3799,30.545,30.3799,30.545,2508,30.3799,30.545,30.3799,30.545,2508,0.0,1.0
2025-07-22,30.86,30.905,30.2,30.2,10525,30.86,30.905,30.2,30.2,10525,0.0,1.0
2025-07-23,31.3666,31.45,31.14,31.14,4204,31.3666,31.45,31.14,31.14,4204,0.0,1.0
2025-07-24,31.1848,31.44,31.14,31.44,837,31.1848,31.44,31.14,31.44,837,0.0,1.0
2025-07-25,31.535,31.535,31.2,31.2,4699,31.535,31.535,31.2,31.2,4699,0.0,1.0
2025-07-28,31.07,31.26,31.07,31.26,1308,31.07,31.26,31.07,31.26,1308,0.0,1.0
2025-07-29,30.7699,31.0018,30.72,31.0018,1503,30.7699,31.0018,30.72,31.0018,1503,0.0,1.0
2025-07-30,30.35,30.72,30.07,30.72,2933,30.35,30.72,30.07,30.72,2933,0.0,1.0
2025-07-31,29.39,29.826,29.39,29.77,7603,29.39,29.826,29.39,29.77,7603,0.0,1.0
2025-08-01,29.4597,29.4597,29.21,29.2526,5836,29.4597,29.4597,29.21,29.2526,5836,0.0,1.0
2025-08-04,29.6043,29.6043,29.34,29.34,2345,29.6043,29.6043,29.34,29.34,2345,0.0,1.0
2025-08-05,29.908,29.908,29.855,29.855,691,29.908,29.908,29.855,29.855,691,0.0,1.0
2025-08-06,29.9226,29.98,29.87,29.98,3948,29.9226,29.98,29.87,29.98,3948,0.0,1.0
2025-08-07,30.5821,30.64,30.5821,30.64,560,30.5821,30.64,30.5821,30.64,560,0.0,1.0
2025-08-08,30.7497,30.776,30.58,30.58,2060,30.7497,30.776,30.58,30.58,2060,0.0,1.0
2025-08-11,30.4278,30.4278,30.4278,30.4278,313,30.4278,30.4278,30.4278,30.4278,313,0.0,1.0
2025-08-12,30.8663,30.8663,30.48,30.58,3227,30.8663,30.8663,30.48,30.58,3227,0.0,1.0
2025-08-13,31.2589,31.2589,31.05,31.05,1129,31.2589,31.2589,31.05,31.05,1129,0.0,1.0
2025-08-14,30.651,30.651,30.46,30.46,688,30.651,30.651,30.46,30.46,688,0.0,1.0
2025-08-15,30.5902,30.64,30.5902,30.64,334,30.5902,30.64,30.5902,30.64,334,0.0,1.0
2025-08-18,30.3351,30.52,30.3351,30.52,981,30.3351,30.52,30.3351,30.52,981,0.0,1.0
2025-08-19,30.6759,30.6759,30.56,30.61,1965,30.6759,30.6759,30.56,30.61,1965,0.0,1.0
2025-08-20,30.5859,30.605,30.5,30.605,1226,30.5859,30.605,30.5,30.605,1226,0.0,1.0
2025-08-21,30.85,30.85,30.51,30.66,2356,30.85,30.85,30.51,30.66,2356,0.0,1.0
2025-08-22,31.6633,31.6678,31.56,31.56,645,31.6633,31.6678,31.56,31.56,645,0.0,1.0
2025-08-25,31.4178,31.52,31.31,31.52,2689,31.4178,31.52,31.31,31.52,2689,0.0,1.0
2025-08-26,31.2293,31.229382,31.16,31.229382,2019,31.2293,31.229382,31.16,31.229382,2019,0.0,1.0
2025-08-27,30.9558,30.9558,30.75,30.78,4058,30.9558,30.9558,30.75,30.78,4058,0.0,1.0
2025-08-28,30.92,31.0099,30.78,30.96,72874,30.92,31.0099,30.78,30.96,72874,0.0,1.0
2025-08-29,31.0924,31.0924,30.94,31.05,5616,31.0924,31.0924,30.94,31.05,5616,0.0,1.0
2025-09-02,30.5433,30.5433,30.5,30.5,1180,30.5433,30.5433,30.5,30.5,1180,0.0,1.0
2025-09-03,30.4594,30.59,30.33,30.59,4078,30.4594,30.59,30.33,30.59,4078,0.0,1.0
2025-09-04,30.58,30.58,30.34,30.34,3703,30.58,30.58,30.34,30.34,3703,0.0,1.0
2025-09-05,30.9946,30.9946,30.85,30.92,3478,30.9946,30.9946,30.85,30.92,3478,0.0,1.0
2025-09-08,30.9646,31.21,30.65,31.21,6438,30.9646,31.21,30.65,31.21,6438,0.0,1.0
2025-09-09,30.6098,30.8599,30.5526,30.72,5636,30.6098,30.8599,30.5526,30.72,5636,0.0,1.0
2025-09-10,30.4055,30.53,30.3219,30.42,3052,30.4055,30.53,30.3219,30.42,3052,0.0,1.0
2025-09-11,30.84,30.84,30.38,30.38,2837,30.84,30.84,30.38,30.38,2837,0.0,1.0
2025-09-12,30.5247,30.5247,30.5247,30.5247,259,30.5247,30.5247,30.5247,30.5247,259,0.0,1.0
2025-09-15,30.4907,30.4907,30.48,30.48,561,30.4907,30.4907,30.48,30.48,561,0.0,1.0
2025-09-16,30.615,30.615,30.57,30.585,2785,30.615,30.615,30.57,30.585,2785,0.0,1.0
2025-09-17,30.4857,31.048,30.4857,30.615,10322,30.4857,31.048,30.4857,30.615,10322,0.0,1.0
2025-09-18,30.105,30.23,30.06,30.23,1761,30.105,30.23,30.06,30.23,1761,0.0,1.0
2025-09-19,29.64,29.84,29.64,29.77,3292,29.64,29.84,29.64,29.77,3292,0.0,1.0
2025-09-22,29.6456,29.7,29.61,29.7,2685,29.6456,29.7,29.61,29.7,2685,0.0,1.0
2025-09-23,29.68,29.95,29.68,29.76,4573,29.68,29.95,29.68,29.76,4573,0.0,1.0
2025-09-24,29.4963,29.67,29.46,29.67,4321,29.4963,29.67,29.46,29.67,4321,0.0,1.0
2025-09-25,29.1489,29.28,29.14,29.235,3933,29.1489,29.28,29.14,29.235,3933,0.0,1.0
2025-09-26,29.2732,29.35,29.14,29.34,2547,29.2732,29.35,29.14,29.34,2547,0.0,1.0
2025-09-29,29.3972,29.4182,29.28,29.35,2451,29.3972,29.4182,29.28,29.35,2451,0.0,1.0
2025-09-30,29.5546,29.5546,29.32,29.51,49616,29.5546,29.5546,29.32,29.51,49616,0.0,1.0
2025-10-01,29.7741,29.84,29.67,29.84,1637,29.7741,29.84,29.67,29.84,1637,0.0,1.0
2025-10-02,29.7154,29.7154,29.52,29.63,3154,29.7154,29.7154,29.52,29.63,3154,0.0,1.0
2025-10-03,29.8416,29.9905,29.779,29.83,2576,29.8416,29.9905,29.779,29.83,2576,0.0,1.0
2025-10-06,29.1582,29.2574,29.1101,29.2495,2562,29.1582,29.2574,29.1101,29.2495,2562,0.0,1.0
2025-10-07,28.77,29.21,28.73,29.21,5584,28.77,29.21,28.73,29.21,5584,0.0,1.0
2025-10-08,28.8367,28.84,28.775,28.8,9901,28.8367,28.84,28.775,28.8,9901,0.0,1.0
2025-10-09,28.6214,28.855,28.58,28.805,4845,28.6214,28.855,28.58,28.805,4845,0.0,1.0
2025-10-10,28.0764,28.2,28.0764,28.2,2050,28.0764,28.2,28.0764,28.2,2050,0.0,1.0
2025-10-13,28.22,28.361,28.1,28.24,4684,28.22,28.361,28.1,28.24,4684,0.0,1.0
2025-10-14,28.45,28.6085,28.0,28.0,1264,28.45,28.6085,28.0,28.0,1264,0.0,1.0
2025-10-15,28.395,28.495,28.395,28.495,1659,28.395,28.495,28.395,28.495,1659,0.0,1.0
2025-10-16,28.2733,28.47,28.2733,28.44,1488,28.2733,28.47,28.2733,28.44,1488,0.0,1.0
2025-10-17,28.438,28.4484,28.35,28.35,1671,28.438,28.4484,28.35,28.35,1671,0.0,1.0
2025-10-20,28.5995,28.5995,28.5183,28.5183,977,28.5995,28.5995,28.5183,28.5183,977,0.0,1.0
2025-10-21,28.7542,28.7542,28.51,28.51,2531,28.7542,28.7542,28.51,28.51,2531,0.0,1.0
2025-10-22,28.9446,29.1,28.94,29.03,17040,28.9446,29.1,28.94,29.03,17040,0.0,1.0
2025-10-23,29.4017,29.4017,29.16,29.16,670,29.4017,29.4017,29.16,29.16,670,0.0,1.0
2025-10-24,29.3991,29.5149,29.37,29.5149,1903,29.3991,29.5149,29.37,29.5149,1903,0.0,1.0
2025-10-27,29.3499,29.36,29.31,29.31,1895,29.3499,29.36,29.31,29.31,1895,0.0,1.0
2025-10-28,29.21,29.345,29.21,29.34,1542,29.21,29.345,29.21,29.34,1542,0.0,1.0
2025-10-29,28.57,28.8314,28.495,28.77,4224,28.57,28.8314,28.495,28.77,4224,0.0,1.0
2025-10-30,28.17,28.3045,28.13,28.21,1671,28.17,28.3045,28.13,28.21,1671,0.0,1.0
2025-10-31,28.085,28.13,28.035,28.13,985,28.085,28.13,28.035,28.13,985,0.0,1.0
2025-11-03,27.83,27.8899,27.65,27.65,2312,27.83,27.8899,27.65,27.65,2312,0.0,1.0
2025-11-04,27.8496,27.8496,27.7,27.7,1498,27.8496,27.8496,27.7,27.7,1498,0.0,1.0
2025-11-05,27.8888,27.99,27.84,27.84,13679,27.8888,27.99,27.84,27.84,13679,0.0,1.0
2025-11-06,27.9151,27.935,27.79,27.87,6128,27.9151,27.935,27.79,27.87,6128,0.0,1.0
2025-11-07,28.0882,28.0882,27.84,27.84,2157,28.0882,28.0882,27.84,27.84,2157,0.0,1.0
2025-11-10,28.1216,28.16,27.91,28.16,6570,28.1216,28.16,27.91,28.16,6570,0.0,1.0
2025-11-11,28.4336,28.5099,28.35,28.35,157106,28.4336,28.5099,28.35,28.35,157106,0.0,1.0
2025-11-12,28.4281,28.4281,28.39,28.398,882,28.4281,28.4281,28.39,28.398,882,0.0,1.0
2025-11-13,28.5744,28.76,28.45,28.45,9020,28.5744,28.76,28.45,28.45,9020,0.0,1.0
2025-11-14,28.2568,28.3112,28.21,28.21,932,28.2568,28.3112,28.21,28.21,932,0.0,1.0
2025-11-17,27.9321,28.06,27.9321,28.041,1577,27.9321,28.06,27.9321,28.041,1577,0.0,1.0
2025-11-18,27.7323,27.78,27.56,27.695,4161,27.7323,27.78,27.56,27.695,4161,0.0,1.0
2025-11-19,27.7237,27.7446,27.58,27.58,68145,27.7237,27.7446,27.58,27.58,68145,0.0,1.0
2025-11-20,27.3471,27.49,27.3471,27.49,4787,27.3471,27.49,27.3471,27.49,4787,0.0,1.0
2025-11-21,27.9071,28.05,27.791,27.791,2914,27.9071,28.05,27.791,27.791,2914,0.0,1.0
2025-11-24,27.93,27.93,27.7101,27.84,10513,27.93,27.93,27.7101,27.84,10513,0.0,1.0
2025-11-25,28.5441,28.5732,27.96,27.96,5594,28.5441,28.5732,27.96,27.96,5594,0.0,1.0
2025-11-26,28.7835,28.87,28.531,28.531,3478,28.7835,28.87,28.531,28.531,3478,0.0,1.0